PER
2017/11/01～2018/03/30
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2018 |
| 03/30 | 3,195 | 3,195 | 3,110 | 3,160 | +0.48% | 9,900 | 445億811万 | -0.66% | 42.98 | 0.78 |
| 03/29 | 3,175 | 3,205 | 3,100 | 3,145 | -0.79% | 14,500 | 442億9683万 | -1.32% | 42.77 | 0.77 |
| 03/28 | 3,135 | 3,240 | 3,120 | 3,170 | -0.94% | 13,600 | 446億4895万 | -0.72% | 43.11 | 0.78 |
| 03/27 | 3,085 | 3,215 | 3,085 | 3,200 | +6.14% | 33,600 | 450億7150万 | +0.13% | 43.52 | 0.78 |
| 03/26 | 2,989 | 3,030 | 2,939 | 3,015 | +0.67% | 23,600 | 424億6580万 | -5.57% | 41 | 0.74 |
| 03/23 | 3,100 | 3,120 | 2,995 | 2,995 | -6.11% | 27,900 | 421億8411万 | -6.32% | 40.73 | 0.73 |
| 03/22 | 3,095 | 3,210 | 3,095 | 3,190 | +3.57% | 29,700 | 449億3065万 | -0.41% | 43.38 | 0.78 |
| 03/20 | 3,090 | 3,105 | 3,070 | 3,080 | -0.32% | 36,500 | 433億8132万 | -3.75% | 41.89 | 0.76 |
| 03/19 | 3,115 | 3,125 | 3,080 | 3,090 | -0.8% | 25,700 | 435億2217万 | -3.44% | 42.02 | 0.76 |
| 03/16 | 3,185 | 3,185 | 3,100 | 3,115 | -3.11% | 25,100 | 438億7429万 | -2.35% | 42.36 | 0.76 |
| 03/15 | 3,230 | 3,255 | 3,170 | 3,215 | -0.31% | 8,600 | 452億8277万 | +1.13% | 43.72 | 0.79 |
| 03/14 | 3,290 | 3,295 | 3,215 | 3,225 | -2.71% | 16,500 | 454億2362万 | +2.02% | 43.86 | 0.79 |
| 03/13 | 3,185 | 3,320 | 3,170 | 3,315 | +3.76% | 41,500 | 466億9126万 | +5.54% | 45.08 | 0.81 |
| 03/12 | 3,220 | 3,220 | 3,170 | 3,195 | +1.27% | 13,400 | 450億107万 | +2.24% | 43.45 | 0.78 |
| 03/09 | 3,200 | 3,225 | 3,130 | 3,155 | +0.16% | 17,900 | 444億3768万 | +1.12% | 42.91 | 0.77 |
| 03/08 | 3,105 | 3,200 | 3,105 | 3,150 | +0.8% | 7,900 | 443億6726万 | +1.06% | 42.84 | 0.77 |
| 03/07 | 3,170 | 3,200 | 3,115 | 3,125 | -2.04% | 17,200 | 440億1514万 | +0.32% | 42.5 | 0.77 |
| 03/06 | 3,160 | 3,215 | 3,160 | 3,190 | +1.27% | 19,900 | 449億3065万 | +2.37% | 43.38 | 0.78 |
| 03/05 | 3,145 | 3,190 | 3,125 | 3,150 | -0.63% | 21,200 | 443億6726万 | +1.06% | 42.84 | 0.77 |
| 03/02 | 3,140 | 3,215 | 3,125 | 3,170 | -1.25% | 36,100 | 446億4895万 | +1.64% | 43.11 | 0.78 |
| 03/01 | 3,170 | 3,240 | 3,145 | 3,210 | +1.74% | 36,200 | 452億1235万 | +2.88% | 43.66 | 0.79 |
| 02/28 | 3,335 | 3,340 | 3,155 | 3,155 | -6.24% | 39,800 | 444億3768万 | +1.12% | 42.91 | 0.77 |
| 02/27 | 3,400 | 3,410 | 3,285 | 3,365 | +0.9% | 34,300 | 473億9550万 | +7.75% | 45.76 | 0.83 |
| 02/26 | 3,400 | 3,400 | 3,320 | 3,335 | -1.91% | 16,500 | 469億7295万 | +7.03% | 45.36 | 0.82 |
| 02/23 | 3,350 | 3,435 | 3,350 | 3,400 | +2.26% | 62,900 | 478億8847万 | +9.32% | 46.24 | 0.83 |
| 02/22 | 3,320 | 3,330 | 3,265 | 3,325 | +1.06% | 23,800 | 468億3210万 | +7.19% | 45.22 | 0.82 |
| 02/21 | 3,240 | 3,300 | 3,215 | 3,290 | +1.54% | 26,700 | 463億3914万 | +6.2% | 44.74 | 0.81 |
| 02/20 | 3,220 | 3,320 | 3,210 | 3,240 | +3.18% | 62,800 | 456億3489万 | +4.62% | 44.06 | 0.79 |
| 02/19 | 3,110 | 3,170 | 3,110 | 3,140 | +0.96% | 11,100 | 442億2641万 | +1.39% | 42.7 | 0.77 |
| 02/16 | 3,175 | 3,220 | 3,085 | 3,110 | -1.27% | 21,700 | 438億386万 | +0.26% | 42.3 | 0.76 |
| 02/15 | 3,130 | 3,170 | 3,035 | 3,150 | +1.29% | 22,300 | 443億6726万 | +1.45% | 42.84 | 0.77 |
| 02/14 | 3,100 | 3,175 | 3,080 | 3,110 | +1.14% | 42,500 | 438億386万 | +0.13% | 42.3 | 0.76 |
| 02/13 | 3,185 | 3,185 | 2,961 | 3,075 | +8.24% | 48,800 | 433億1089万 | -1.19% | 41.82 | 0.75 |
| 02/09 | 2,800 | 2,912 | 2,753 | 2,841 | -0.18% | 37,000 | 400億1504万 | -8.85% | 38.64 | 0.7 |
| 02/08 | 2,771 | 2,893 | 2,771 | 2,846 | +3.12% | 23,000 | 400億8546万 | -9.16% | 38.71 | 0.7 |
| 02/07 | 2,750 | 2,824 | 2,750 | 2,760 | +1.58% | 26,300 | 388億7417万 | -12.3% | 37.54 | 0.68 |
| 02/06 | 2,800 | 2,800 | 2,715 | 2,717 | -7.3% | 43,800 | 382億6852万 | -14.15% | 36.95 | 0.67 |
| 02/05 | 3,000 | 3,005 | 2,929 | 2,931 | -3.9% | 22,500 | 412億8268万 | -8.06% | 39.86 | 0.72 |
| 02/02 | 3,065 | 3,095 | 3,040 | 3,050 | -1.45% | 20,100 | 429億5877万 | -4.78% | 41.48 | 0.75 |
| 02/01 | 3,045 | 3,135 | 3,010 | 3,095 | +0.16% | 22,900 | 435億9259万 | -3.64% | 42.09 | 0.76 |
| 01/31 | 3,130 | 3,175 | 3,080 | 3,090 | -1.9% | 22,700 | 435億2217万 | -4.07% | 42.02 | 0.76 |
| 01/30 | 3,220 | 3,220 | 3,150 | 3,150 | -2.33% | 11,900 | 443億6726万 | -2.33% | 42.84 | 0.77 |
| 01/29 | 3,230 | 3,235 | 3,215 | 3,225 | +0.94% | 6,600 | 454億2362万 | -0.06% | 43.86 | 0.79 |
| 01/26 | 3,200 | 3,250 | 3,185 | 3,195 | +0.16% | 11,800 | 450億107万 | -0.87% | 43.45 | 0.78 |
| 01/25 | 3,210 | 3,210 | 3,170 | 3,190 | -0.78% | 10,600 | 449億3065万 | -0.99% | 43.38 | 0.78 |
| 01/24 | 3,235 | 3,245 | 3,210 | 3,215 | -0.16% | 11,700 | 452億8277万 | -0.06% | 43.72 | 0.79 |
| 01/23 | 3,215 | 3,225 | 3,185 | 3,220 | +0.63% | 8,400 | 453億5320万 | +0.37% | 43.79 | 0.79 |
| 01/22 | 3,160 | 3,200 | 3,160 | 3,200 | +0.16% | 13,300 | 450億7150万 | +0.16% | 43.52 | 0.78 |
| 01/19 | 3,195 | 3,230 | 3,190 | 3,195 | 0% | 8,300 | 450億107万 | +0.35% | 43.45 | 0.78 |
| 01/18 | 3,230 | 3,240 | 3,195 | 3,195 | -0.93% | 22,500 | 450億107万 | +0.69% | 43.45 | 0.78 |
| 01/17 | 3,225 | 3,260 | 3,220 | 3,225 | -0.77% | 13,600 | 454億2362万 | +1.96% | 43.86 | 0.79 |
| 01/16 | 3,265 | 3,265 | 3,245 | 3,250 | 0% | 11,100 | 457億7574万 | +3.17% | 44.2 | 0.8 |
| 01/15 | 3,290 | 3,300 | 3,240 | 3,250 | -0.15% | 8,000 | 457億7574万 | +3.67% | 44.2 | 0.8 |
| 01/12 | 3,180 | 3,295 | 3,170 | 3,255 | +2.2% | 39,600 | 458億4617万 | +4.29% | 44.27 | 0.8 |
| 01/11 | 3,155 | 3,190 | 3,155 | 3,185 | 0% | 8,300 | 448億6023万 | +2.54% | 43.32 | 0.78 |
| 01/10 | 3,240 | 3,240 | 3,180 | 3,185 | -2% | 17,300 | 448億6023万 | +2.94% | 43.32 | 0.78 |
| 01/09 | 3,225 | 3,285 | 3,210 | 3,250 | +1.56% | 42,500 | 457億7574万 | +5.42% | 44.2 | 0.8 |
| 01/05 | 3,245 | 3,245 | 3,195 | 3,200 | -1.39% | 14,300 | 450億7150万 | +4.13% | 43.52 | 0.78 |
| 01/04 | 3,255 | 3,270 | 3,210 | 3,245 | +1.56% | 23,300 | 457億532万 | +5.98% | 44.13 | 0.8 |
| 2017 |
| 12/29 | 3,220 | 3,220 | 3,175 | 3,195 | -0.93% | 28,500 | 450億107万 | +4.75% | 43.45 | 0.78 |
| 12/28 | 3,290 | 3,290 | 3,205 | 3,225 | -1.83% | 15,900 | 454億2362万 | +6.09% | 43.86 | 0.79 |
| 12/27 | 3,295 | 3,350 | 3,240 | 3,285 | -0.3% | 16,800 | 462億6871万 | +8.49% | 44.68 | 0.81 |
| 12/26 | 3,285 | 3,325 | 3,280 | 3,295 | +0.15% | 25,000 | 464億956万 | +9.25% | 44.81 | 0.81 |
| 12/25 | 3,315 | 3,335 | 3,265 | 3,290 | -0.6% | 31,100 | 463億3914万 | +9.7% | 44.74 | 0.81 |
| 12/22 | 3,185 | 3,365 | 3,185 | 3,310 | +3.92% | 75,700 | 466億2083万 | +11.11% | 45.02 | 0.81 |
| 12/21 | 3,205 | 3,205 | 3,160 | 3,185 | -0.62% | 64,900 | 448億6023万 | +7.71% | 43.32 | 0.78 |
| 12/20 | 3,130 | 3,225 | 3,120 | 3,205 | +2.4% | 39,200 | 451億4192万 | +9.01% | 43.59 | 0.79 |
| 12/19 | 3,145 | 3,185 | 3,125 | 3,130 | -1.26% | 62,200 | 440億8556万 | +7.08% | 42.57 | 0.77 |
| 12/18 | 3,120 | 3,215 | 3,120 | 3,170 | +3.43% | 56,600 | 446億4895万 | +8.82% | 43.11 | 0.78 |
| 12/15 | 2,997 | 3,095 | 2,997 | 3,065 | +2.27% | 65,900 | 431億7004万 | +5.69% | 41.68 | 0.75 |
| 12/14 | 2,949 | 3,045 | 2,949 | 2,997 | +3.38% | 34,400 | 422億1228万 | +3.63% | 40.76 | 0.74 |
| 12/13 | 2,927 | 2,927 | 2,881 | 2,899 | -0.79% | 13,400 | 408億3196万 | +0.45% | 39.43 | 0.71 |
| 12/12 | 2,922 | 2,941 | 2,902 | 2,922 | 0% | 17,000 | 411億5591万 | +1.32% | 39.74 | 0.72 |
| 12/11 | 2,921 | 2,945 | 2,901 | 2,922 | -0.34% | 13,200 | 411億5591万 | +1.39% | 39.74 | 0.72 |
| 12/08 | 2,933 | 2,949 | 2,911 | 2,932 | +0.72% | 35,100 | 412億9676万 | +1.81% | 39.88 | 0.72 |
| 12/07 | 2,872 | 2,920 | 2,872 | 2,911 | +1.39% | 12,900 | 410億98万 | +1.11% | 39.59 | 0.71 |
| 12/06 | 2,902 | 2,916 | 2,870 | 2,871 | -1.2% | 10,200 | 404億3758万 | -0.28% | 39.05 | 0.7 |
| 12/05 | 2,888 | 2,924 | 2,846 | 2,906 | +1.32% | 16,300 | 409億3055万 | +0.9% | 39.52 | 0.71 |
| 12/04 | 2,892 | 2,911 | 2,868 | 2,868 | -1.07% | 7,000 | 403億9533万 | -0.45% | 39 | 0.7 |
| 12/01 | 2,909 | 2,946 | 2,899 | 2,899 | +0.31% | 15,100 | 408億3196万 | +0.55% | 39.43 | 0.71 |
| 11/30 | 2,982 | 2,982 | 2,890 | 2,890 | -4.15% | 83,000 | 407億520万 | +0.24% | 39.3 | 0.71 |
| 11/29 | 2,971 | 3,060 | 2,964 | 3,015 | +3.08% | 45,700 | 424億6580万 | +4.58% | 41 | 0.74 |
| 11/28 | 2,938 | 2,970 | 2,920 | 2,925 | -0.68% | 13,300 | 411億9817万 | +1.63% | 39.78 | 0.72 |
| 11/27 | 2,980 | 2,980 | 2,939 | 2,945 | +0.27% | 5,900 | 414億7986万 | +2.4% | 40.05 | 0.72 |
| 11/24 | 2,937 | 2,951 | 2,910 | 2,937 | 0% | 11,300 | 413億6718万 | +2.16% | 39.94 | 0.72 |
| 11/22 | 2,985 | 2,985 | 2,925 | 2,937 | -1.21% | 16,500 | 413億6718万 | +2.16% | 39.94 | 0.72 |
| 11/21 | 2,903 | 2,982 | 2,903 | 2,973 | +3.37% | 33,500 | 418億7424万 | +3.3% | 40.43 | 0.73 |
| 11/20 | 2,783 | 2,898 | 2,783 | 2,876 | +3.16% | 28,500 | 405億801万 | -0.1% | 39.11 | 0.71 |
| 11/17 | 2,759 | 2,811 | 2,749 | 2,788 | +1.01% | 37,400 | 392億6854万 | -3.36% | 37.92 | 0.68 |
| 11/16 | 2,757 | 2,793 | 2,741 | 2,760 | +0.36% | 22,100 | 388億7417万 | -4.63% | 37.54 | 0.68 |
| 11/15 | 2,775 | 2,790 | 2,731 | 2,750 | -1.75% | 24,400 | 387億3332万 | -5.34% | 37.4 | 0.67 |
| 11/14 | 2,850 | 2,850 | 2,796 | 2,799 | -2.27% | 24,100 | 394億2348万 | -3.98% | 38.07 | 0.69 |
| 11/13 | 2,852 | 2,889 | 2,836 | 2,864 | +0.39% | 30,500 | 403億3899万 | -1.92% | 38.95 | 0.7 |
| 11/10 | 2,800 | 2,870 | 2,800 | 2,853 | +0.04% | 13,500 | 401億8406万 | -2.33% | 38.8 | 0.7 |
| 11/09 | 2,860 | 2,885 | 2,808 | 2,852 | +0.21% | 13,700 | 401億6997万 | -2.43% | 38.79 | 0.7 |
| 11/08 | 2,842 | 2,853 | 2,800 | 2,846 | -0.7% | 10,700 | 400億8546万 | -2.7% | 38.71 | 0.7 |
| 11/07 | 2,859 | 2,882 | 2,837 | 2,866 | +0.35% | 10,100 | 403億6716万 | -2.05% | 38.98 | 0.7 |
| 11/06 | 2,868 | 2,886 | 2,856 | 2,856 | -0.76% | 7,400 | 402億2631万 | -2.36% | 38.84 | 0.7 |
| 11/02 | 2,884 | 2,884 | 2,862 | 2,878 | -0.96% | 8,800 | 405億3618万 | -1.71% | 39.14 | 0.71 |
| 11/01 | 2,915 | 2,920 | 2,898 | 2,906 | -0.24% | 9,100 | 409億3055万 | -0.72% | 39.52 | 0.71 |
