PER
2018/03/28～2018/08/20
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 |
| 08/20 | 3,280 | 3,295 | 3,230 | 3,230 | -1.22% | 15,000 | 454億9404万 | +3.83% | 23.17 | 0.79 |
| 08/17 | 3,225 | 3,280 | 3,180 | 3,270 | +2.19% | 16,500 | 460億5744万 | +5.18% | 23.46 | 0.8 |
| 08/16 | 3,220 | 3,245 | 3,185 | 3,200 | -0.78% | 23,100 | 450億7150万 | +3.16% | 22.96 | 0.78 |
| 08/15 | 3,190 | 3,280 | 3,190 | 3,225 | +1.42% | 24,600 | 454億2362万 | +4% | 23.14 | 0.78 |
| 08/14 | 3,190 | 3,210 | 3,135 | 3,180 | -1.55% | 31,900 | 447億8980万 | +2.45% | 22.82 | 0.77 |
| 08/13 | 3,030 | 3,235 | 2,991 | 3,230 | +10.43% | 67,400 | 454億9404万 | +3.86% | 23.17 | 0.79 |
| 08/10 | 2,980 | 2,980 | 2,900 | 2,925 | -0.61% | 14,500 | 411億9817万 | -6.13% | 20.99 | 0.71 |
| 08/09 | 2,981 | 2,981 | 2,925 | 2,943 | -1.18% | 18,400 | 414億5169万 | -6.03% | 21.12 | 0.72 |
| 08/08 | 2,972 | 3,015 | 2,953 | 2,978 | +0.71% | 10,300 | 419億4466万 | -5.37% | 21.37 | 0.72 |
| 08/07 | 3,010 | 3,010 | 2,957 | 2,957 | -2.25% | 20,700 | 416億4888万 | -6.54% | 21.22 | 0.72 |
| 08/06 | 3,045 | 3,070 | 3,015 | 3,025 | -0.82% | 21,100 | 426億665万 | -4.9% | 21.7 | 0.74 |
| 08/03 | 3,045 | 3,060 | 3,010 | 3,050 | +0.16% | 15,200 | 429億5877万 | -4.78% | 21.88 | 0.74 |
| 08/02 | 3,045 | 3,120 | 3,020 | 3,045 | 0% | 20,000 | 428億8835万 | -5.43% | 21.85 | 0.74 |
| 08/01 | 3,075 | 3,090 | 2,992 | 3,045 | -0.16% | 22,600 | 428億8835万 | -5.79% | 21.85 | 0.74 |
| 07/31 | 3,050 | 3,085 | 3,015 | 3,050 | -1.13% | 24,300 | 429億5877万 | -5.86% | 21.88 | 0.74 |
| 07/30 | 3,130 | 3,130 | 3,025 | 3,085 | -1.59% | 31,300 | 434億5174万 | -5.11% | 22.13 | 0.75 |
| 07/27 | 3,060 | 3,150 | 3,025 | 3,135 | +2.96% | 25,000 | 441億5598万 | -3.98% | 22.49 | 0.76 |
| 07/26 | 3,085 | 3,100 | 3,015 | 3,045 | -0.49% | 20,300 | 428億8835万 | -7.19% | 21.85 | 0.74 |
| 07/25 | 3,100 | 3,100 | 3,055 | 3,060 | -1.77% | 20,600 | 430億9962万 | -7.19% | 21.95 | 0.74 |
| 07/24 | 3,110 | 3,165 | 3,070 | 3,115 | +0.16% | 16,600 | 438億7429万 | -5.83% | 22.35 | 0.76 |
| 07/23 | 3,100 | 3,145 | 3,085 | 3,110 | -1.74% | 13,700 | 438億386万 | -6.18% | 22.31 | 0.76 |
| 07/20 | 3,190 | 3,190 | 3,130 | 3,165 | -1.71% | 11,300 | 445億7853万 | -4.84% | 22.71 | 0.77 |
| 07/19 | 3,260 | 3,260 | 3,170 | 3,220 | -1.23% | 10,500 | 453億5320万 | -3.33% | 23.1 | 0.78 |
| 07/18 | 3,280 | 3,300 | 3,235 | 3,260 | +0.77% | 9,000 | 459億1659万 | -2.31% | 23.39 | 0.79 |
| 07/17 | 3,160 | 3,275 | 3,160 | 3,235 | +1.89% | 18,200 | 455億6447万 | -3.17% | 23.21 | 0.79 |
| 07/13 | 3,135 | 3,195 | 3,085 | 3,175 | +2.58% | 20,500 | 447億1938万 | -4.94% | 22.78 | 0.77 |
| 07/12 | 3,175 | 3,200 | 3,085 | 3,095 | -2.52% | 25,500 | 435億9259万 | -7.39% | 22.21 | 0.75 |
| 07/11 | 3,290 | 3,290 | 3,160 | 3,175 | -3.5% | 25,200 | 447億1938万 | -5.22% | 22.78 | 0.77 |
| 07/10 | 3,405 | 3,430 | 3,290 | 3,290 | -1.35% | 24,500 | 463億3914万 | -1.85% | 23.61 | 0.8 |
| 07/09 | 3,385 | 3,420 | 3,295 | 3,335 | -1.48% | 26,100 | 469億7295万 | -0.36% | 23.93 | 0.81 |
| 07/06 | 3,325 | 3,400 | 3,300 | 3,385 | +1.96% | 20,000 | 476億7720万 | +1.35% | 24.29 | 0.82 |
| 07/05 | 3,370 | 3,395 | 3,245 | 3,320 | +0.15% | 30,600 | 467億6168万 | -0.18% | 23.82 | 0.81 |
| 07/04 | 3,400 | 3,455 | 3,305 | 3,315 | -2.64% | 27,900 | 466億9126万 | -0.03% | 23.78 | 0.81 |
| 07/03 | 3,400 | 3,445 | 3,280 | 3,405 | +0.59% | 40,800 | 479億5889万 | +2.99% | 24.43 | 0.83 |
| 07/02 | 3,560 | 3,560 | 3,365 | 3,385 | -5.05% | 24,400 | 476億7720万 | +2.79% | 24.29 | 0.82 |
| 06/29 | 3,505 | 3,590 | 3,460 | 3,565 | +2.3% | 65,400 | 502億1247万 | +8.59% | 25.58 | 0.87 |
| 06/28 | 3,315 | 3,495 | 3,250 | 3,485 | +4.19% | 36,400 | 490億8568万 | +6.84% | 25 | 0.85 |
| 06/27 | 3,215 | 3,370 | 3,180 | 3,345 | +3.08% | 17,500 | 471億1380万 | +3.08% | 24 | 0.81 |
| 06/26 | 3,335 | 3,335 | 3,245 | 3,245 | -2.41% | 11,500 | 457億532万 | +0.37% | 23.28 | 0.79 |
| 06/25 | 3,415 | 3,415 | 3,320 | 3,325 | -2.92% | 22,200 | 468億3210万 | +3% | 23.86 | 0.81 |
| 06/22 | 3,500 | 3,500 | 3,365 | 3,425 | -3.25% | 88,300 | 482億4059万 | +6.43% | 24.57 | 0.83 |
| 06/21 | 3,445 | 3,570 | 3,415 | 3,540 | +2.76% | 68,400 | 498億6035万 | +10.49% | 25.4 | 0.86 |
| 06/20 | 3,345 | 3,475 | 3,280 | 3,445 | +3.14% | 40,400 | 485億2229万 | +8.06% | 24.72 | 0.84 |
| 06/19 | 3,285 | 3,385 | 3,280 | 3,340 | +1.67% | 27,900 | 470億4338万 | +5.23% | 23.96 | 0.81 |
| 06/18 | 3,385 | 3,385 | 3,265 | 3,285 | -2.95% | 8,400 | 462億6871万 | +3.82% | 23.57 | 0.8 |
| 06/15 | 3,295 | 3,415 | 3,250 | 3,385 | +2.89% | 39,400 | 476億7720万 | +7.32% | 24.29 | 0.82 |
| 06/14 | 3,310 | 3,320 | 3,215 | 3,290 | -2.23% | 25,700 | 463億3914万 | +4.38% | 23.61 | 0.8 |
| 06/13 | 3,305 | 3,375 | 3,305 | 3,365 | -0.3% | 30,800 | 473億9550万 | +6.79% | 24.14 | 0.82 |
| 06/12 | 3,260 | 3,400 | 3,255 | 3,375 | +5.3% | 44,800 | 475億3635万 | +7.28% | 24.22 | 0.82 |
| 06/11 | 3,230 | 3,240 | 3,170 | 3,205 | -0.77% | 11,800 | 451億4192万 | +2.07% | 23 | 0.78 |
| 06/08 | 3,295 | 3,295 | 3,210 | 3,230 | -1.52% | 26,800 | 454億9404万 | +2.64% | 23.17 | 0.79 |
| 06/07 | 3,250 | 3,300 | 3,250 | 3,280 | +1.23% | 14,500 | 461億9829万 | +4.09% | 23.53 | 0.8 |
| 06/06 | 3,115 | 3,265 | 3,085 | 3,240 | +2.69% | 45,100 | 456億3489万 | +2.76% | 23.25 | 0.79 |
| 06/05 | 3,155 | 3,165 | 3,090 | 3,155 | -0.32% | 22,500 | 444億3768万 | -0.03% | 22.64 | 0.77 |
| 06/04 | 3,035 | 3,195 | 3,035 | 3,165 | +4.28% | 24,800 | 445億7853万 | +0.09% | 22.71 | 0.77 |
| 06/01 | 3,030 | 3,040 | 3,020 | 3,035 | -1.14% | 11,100 | 427億4750万 | -4.05% | 21.78 | 0.74 |
| 05/31 | 3,060 | 3,095 | 3,050 | 3,070 | +0.33% | 36,600 | 432億4047万 | -3.12% | 22.03 | 0.75 |
| 05/30 | 3,075 | 3,080 | 3,050 | 3,060 | -1.13% | 9,800 | 430億9962万 | -3.5% | 21.95 | 0.74 |
| 05/29 | 3,145 | 3,145 | 3,075 | 3,095 | -1.12% | 7,900 | 435億9259万 | -2.61% | 22.21 | 0.75 |
| 05/28 | 3,045 | 3,150 | 3,045 | 3,130 | +2.79% | 11,800 | 440億8556万 | -1.73% | 22.46 | 0.76 |
| 05/25 | 3,050 | 3,050 | 3,005 | 3,045 | -0.33% | 13,500 | 428億8835万 | -4.55% | 21.85 | 0.74 |
| 05/24 | 3,110 | 3,145 | 3,020 | 3,055 | +0.49% | 25,000 | 430億2920万 | -4.59% | 21.92 | 0.74 |
| 05/23 | 3,095 | 3,105 | 3,020 | 3,040 | -2.56% | 24,900 | 428億1792万 | -5.27% | 21.81 | 0.74 |
| 05/22 | 3,075 | 3,125 | 3,075 | 3,120 | +1.46% | 24,200 | 439億4471万 | -2.92% | 22.39 | 0.76 |
| 05/21 | 3,080 | 3,100 | 3,050 | 3,075 | 0% | 17,300 | 433億1089万 | -4.3% | 22.06 | 0.75 |
| 05/18 | 3,150 | 3,150 | 3,075 | 3,075 | -1.76% | 15,100 | 433億1089万 | -4.35% | 22.06 | 0.75 |
| 05/17 | 3,090 | 3,225 | 3,060 | 3,130 | +0.97% | 40,000 | 440億8556万 | -2.64% | 22.46 | 0.76 |
| 05/16 | 3,085 | 3,115 | 3,075 | 3,100 | 0% | 9,800 | 436億6301万 | -3.49% | 22.24 | 0.75 |
| 05/15 | 3,085 | 3,150 | 3,050 | 3,100 | +2.31% | 23,900 | 436億6301万 | -3.49% | 22.24 | 0.75 |
| 05/14 | 3,005 | 3,045 | 2,870 | 3,030 | -9.15% | 96,500 | 426億7708万 | -5.7% | 21.74 | 0.74 |
| 05/11 | 3,245 | 3,350 | 3,245 | 3,335 | +2.46% | 19,200 | 469億7295万 | +3.67% | 23.93 | 0.81 |
| 05/10 | 3,255 | 3,265 | 3,240 | 3,255 | 0% | 4,500 | 458億4617万 | +1.53% | 23.35 | 0.79 |
| 05/09 | 3,265 | 3,285 | 3,235 | 3,255 | +0.77% | 15,700 | 458億4617万 | +1.72% | 23.35 | 0.79 |
| 05/08 | 3,345 | 3,345 | 3,200 | 3,230 | -4.01% | 23,200 | 454億9404万 | +1.06% | 23.17 | 0.79 |
| 05/07 | 3,365 | 3,375 | 3,300 | 3,365 | +0.6% | 8,800 | 473億9550万 | +5.42% | 24.14 | 0.82 |
| 05/02 | 3,315 | 3,360 | 3,285 | 3,345 | +0.9% | 11,600 | 471億1380万 | +5.02% | 24 | 0.81 |
| 05/01 | 3,335 | 3,345 | 3,280 | 3,315 | 0% | 8,200 | 466億9126万 | +4.28% | 23.78 | 0.81 |
| 04/27 | 3,300 | 3,335 | 3,280 | 3,315 | +0.15% | 9,600 | 466億9126万 | +4.67% | 23.78 | 0.81 |
| 04/26 | 3,240 | 3,325 | 3,215 | 3,310 | +4.09% | 15,300 | 466億2083万 | +4.95% | 23.75 | 0.8 |
| 04/25 | 3,200 | 3,200 | 3,165 | 3,180 | -0.16% | 7,800 | 447億8980万 | +0.98% | 22.82 | 0.77 |
| 04/24 | 3,140 | 3,185 | 3,140 | 3,185 | +1.43% | 8,700 | 448億6023万 | +1.27% | 22.85 | 0.77 |
| 04/23 | 3,200 | 3,200 | 3,130 | 3,140 | -2.79% | 13,100 | 442億2641万 | -0.03% | 22.53 | 0.76 |
| 04/20 | 3,270 | 3,295 | 3,190 | 3,230 | -1.22% | 14,300 | 454億9404万 | +2.87% | 23.17 | 0.79 |
| 04/19 | 3,245 | 3,300 | 3,220 | 3,270 | +0.77% | 16,600 | 460億5744万 | +4.14% | 23.46 | 0.8 |
| 04/18 | 3,345 | 3,360 | 3,235 | 3,245 | -2.99% | 28,200 | 457億532万 | +3.41% | 23.28 | 0.79 |
| 04/17 | 3,250 | 3,395 | 3,250 | 3,345 | +3.56% | 52,400 | 471億1380万 | +6.49% | 24 | 0.81 |
| 04/16 | 3,220 | 3,240 | 3,190 | 3,230 | +2.05% | 9,400 | 454億9404万 | +3.03% | 23.17 | 0.79 |
| 04/13 | 3,135 | 3,180 | 3,110 | 3,165 | +1.77% | 15,000 | 445億7853万 | +1.05% | 22.71 | 0.77 |
| 04/12 | 3,120 | 3,145 | 3,075 | 3,110 | -0.32% | 17,200 | 438億386万 | -0.67% | 22.31 | 0.76 |
| 04/11 | 3,115 | 3,135 | 3,085 | 3,120 | +1.46% | 10,300 | 439億4471万 | -0.38% | 22.39 | 0.76 |
| 04/10 | 3,050 | 3,130 | 3,005 | 3,075 | +0.49% | 22,400 | 433億1089万 | -1.91% | 22.06 | 0.75 |
| 04/09 | 3,060 | 3,120 | 3,010 | 3,060 | -0.81% | 15,500 | 430億9962万 | -2.49% | 21.95 | 0.74 |
| 04/06 | 3,100 | 3,140 | 3,070 | 3,085 | -1.44% | 18,300 | 434億5174万 | -1.81% | 22.13 | 0.75 |
| 04/05 | 3,135 | 3,165 | 3,090 | 3,130 | 0% | 11,300 | 440億8556万 | -0.54% | 22.46 | 0.76 |
| 04/04 | 3,100 | 3,170 | 3,100 | 3,130 | +1.95% | 11,800 | 440億8556万 | -0.57% | 22.46 | 0.76 |
| 04/03 | 3,080 | 3,125 | 3,065 | 3,070 | -0.49% | 9,900 | 432億4047万 | -2.76% | 22.03 | 0.75 |
| 04/02 | 3,195 | 3,195 | 3,070 | 3,085 | -2.37% | 12,900 | 434億5174万 | -2.62% | 22.13 | 0.75 |
| 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 |
