PER
2018/02/14~2018/07/09
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 |
07/09 | 2,368 | 2,429 | 2,359 | 2,407 | +2.16% | 701,400 | 1兆1994億 | -9.34% | 18.7 | 3.51 |
07/06 | 2,360 | 2,414 | 2,355 | 2,356 | -0.59% | 1,112,200 | 1兆1740億 | -11.96% | 18.3 | 3.43 |
07/05 | 2,467 | 2,469 | 2,361 | 2,370 | -4.01% | 1,012,100 | 1兆1810億 | -12.16% | 18.41 | 3.45 |
07/04 | 2,450 | 2,481 | 2,440 | 2,469 | -0.24% | 687,100 | 1兆2303億 | -9.19% | 19.18 | 3.6 |
07/03 | 2,490 | 2,532 | 2,421 | 2,475 | -0.6% | 1,415,900 | 1兆2333億 | -9.67% | 19.23 | 3.6 |
07/02 | 2,699 | 2,699 | 2,477 | 2,490 | -7.78% | 2,629,400 | 1兆2408億 | -9.75% | 19.34 | 3.63 |
06/29 | 2,700 | 2,770 | 2,601 | 2,700 | +15.19% | 5,241,600 | 1兆3454億 | -2.95% | 20.97 | 3.93 |
06/28 | 2,400 | 2,424 | 2,340 | 2,344 | -3.78% | 1,794,000 | 1兆1680億 | -16.26% | 18.21 | 3.41 |
06/27 | 2,471 | 2,493 | 2,431 | 2,436 | -2.13% | 1,155,700 | 1兆2138億 | -13.95% | 18.92 | 3.55 |
06/26 | 2,424 | 2,496 | 2,402 | 2,489 | -0.12% | 1,488,900 | 1兆2403億 | -13.06% | 19.33 | 3.62 |
06/25 | 2,544 | 2,544 | 2,485 | 2,492 | -5.07% | 2,017,000 | 1兆2418億 | -13.92% | 19.36 | 3.63 |
06/22 | 2,650 | 2,660 | 2,600 | 2,625 | -2.09% | 1,693,900 | 1兆3080億 | -10.35% | 20.39 | 3.82 |
06/21 | 2,680 | 2,728 | 2,670 | 2,681 | -0.15% | 764,700 | 1兆3359億 | -9.27% | 20.83 | 3.9 |
06/20 | 2,660 | 2,695 | 2,615 | 2,685 | +0.6% | 1,140,700 | 1兆3379億 | -9.81% | 20.86 | 3.91 |
06/19 | 2,690 | 2,764 | 2,661 | 2,669 | -1.62% | 1,561,900 | 1兆3300億 | -10.94% | 20.73 | 3.89 |
06/18 | 2,788 | 2,788 | 2,686 | 2,713 | -3.21% | 1,565,800 | 1兆3519億 | -10.14% | 21.07 | 3.95 |
06/15 | 2,878 | 2,885 | 2,801 | 2,803 | -2.71% | 1,515,800 | 1兆3967億 | -7.8% | 21.77 | 4.08 |
06/14 | 2,944 | 2,945 | 2,878 | 2,881 | -2.37% | 1,195,600 | 1兆4356億 | -5.76% | 22.38 | 4.2 |
06/13 | 2,913 | 2,957 | 2,902 | 2,951 | +1.23% | 884,100 | 1兆4705億 | -3.84% | 22.92 | 4.3 |
06/12 | 2,930 | 2,938 | 2,889 | 2,915 | +0.59% | 868,200 | 1兆4525億 | -5.26% | 22.64 | 4.25 |
06/11 | 2,900 | 2,908 | 2,855 | 2,898 | 0% | 817,200 | 1兆4441億 | -6.15% | 22.51 | 4.22 |
06/08 | 2,901 | 2,920 | 2,883 | 2,898 | -0.92% | 1,135,700 | 1兆4441億 | -6.43% | 22.51 | 4.22 |
06/07 | 2,909 | 2,929 | 2,890 | 2,925 | +2.31% | 1,069,600 | 1兆4575億 | -5.86% | 22.72 | 4.26 |
06/06 | 2,861 | 2,937 | 2,835 | 2,859 | +0.92% | 2,265,500 | 1兆4246億 | -8.25% | 22.21 | 4.16 |
06/05 | 2,999 | 3,050 | 2,657 | 2,833 | -4.06% | 5,278,100 | 1兆4117億 | -9.49% | 22.01 | 4.13 |
06/04 | 2,926 | 2,956 | 2,885 | 2,953 | +1.83% | 1,021,400 | 1兆4715億 | -6.28% | 22.94 | 4.3 |
06/01 | 2,892 | 2,926 | 2,860 | 2,900 | +0.14% | 1,442,000 | 1兆4451億 | -8.4% | 22.53 | 4.22 |
05/31 | 2,986 | 2,987 | 2,894 | 2,896 | -3.08% | 3,548,700 | 1兆4431億 | -9.16% | 22.5 | 4.22 |
05/30 | 2,900 | 2,997 | 2,891 | 2,988 | +0.84% | 1,847,900 | 1兆4889億 | -6.8% | 23.21 | 4.35 |
05/29 | 3,055 | 3,060 | 2,924 | 2,963 | -3.01% | 3,668,000 | 1兆4765億 | -8.21% | 23.02 | 4.31 |
05/28 | 3,115 | 3,145 | 3,040 | 3,055 | -2.08% | 1,255,600 | 1兆5223億 | -6.03% | 23.73 | 4.45 |
05/25 | 3,135 | 3,135 | 3,105 | 3,120 | -1.11% | 991,500 | 1兆5547億 | -4.53% | 24.24 | 4.54 |
05/24 | 3,215 | 3,220 | 3,150 | 3,155 | -2.17% | 937,400 | 1兆5721億 | -3.84% | 24.51 | 4.59 |
05/23 | 3,260 | 3,275 | 3,210 | 3,225 | -1.68% | 900,500 | 1兆6070億 | -2.04% | 25.05 | 4.7 |
05/22 | 3,345 | 3,350 | 3,265 | 3,280 | -1.65% | 878,000 | 1兆6344億 | -0.61% | 25.48 | 4.78 |
05/21 | 3,280 | 3,335 | 3,260 | 3,335 | +1.06% | 918,500 | 1兆6618億 | +0.91% | 25.91 | 4.86 |
05/18 | 3,210 | 3,325 | 3,210 | 3,300 | +2.64% | 1,851,800 | 1兆6444億 | -0.24% | 25.63 | 4.81 |
05/17 | 3,225 | 3,230 | 3,195 | 3,215 | +0.47% | 599,400 | 1兆6020億 | -2.9% | 24.97 | 4.68 |
05/16 | 3,205 | 3,220 | 3,190 | 3,200 | -0.78% | 682,700 | 1兆5946億 | -3.44% | 24.86 | 4.66 |
05/15 | 3,210 | 3,260 | 3,210 | 3,225 | +0.16% | 1,078,100 | 1兆6070億 | -2.66% | 25.05 | 4.7 |
05/14 | 3,230 | 3,230 | 3,185 | 3,220 | -0.16% | 821,500 | 1兆6045億 | -2.78% | 25.01 | 4.69 |
05/11 | 3,200 | 3,240 | 3,195 | 3,225 | +1.42% | 946,500 | 1兆6070億 | -2.6% | 25.05 | 4.7 |
05/10 | 3,180 | 3,235 | 3,165 | 3,180 | +0.63% | 1,100,600 | 1兆5846億 | -3.93% | 24.7 | 4.63 |
05/09 | 3,195 | 3,195 | 3,150 | 3,160 | -0.63% | 772,900 | 1兆5746億 | -4.59% | 24.55 | 4.6 |
05/08 | 3,140 | 3,190 | 3,135 | 3,180 | +1.11% | 846,400 | 1兆5846億 | -4.01% | 24.7 | 4.63 |
05/07 | 3,150 | 3,165 | 3,140 | 3,145 | 0% | 629,500 | 1兆5672億 | -5.04% | 24.43 | 4.58 |
05/02 | 3,135 | 3,195 | 3,125 | 3,145 | 0% | 1,093,100 | 1兆5672億 | -5.07% | 24.43 | 4.58 |
05/01 | 3,215 | 3,220 | 3,140 | 3,145 | -2.18% | 1,702,700 | 1兆5672億 | -5.19% | 24.43 | 4.58 |
04/27 | 3,385 | 3,390 | 3,215 | 3,215 | -3.74% | 2,964,100 | 1兆6020億 | -3.16% | 24.97 | 4.68 |
04/26 | 3,335 | 3,340 | 3,265 | 3,340 | 0% | 4,897,800 | 1兆6643億 | +0.57% | 25.95 | 4.86 |
04/25 | 3,380 | 3,395 | 3,335 | 3,340 | -3.05% | 1,934,600 | 1兆6643億 | +0.48% | 25.95 | 4.86 |
04/24 | 3,415 | 3,460 | 3,385 | 3,445 | +2.99% | 2,395,500 | 1兆7167億 | +3.48% | 26.76 | 5.02 |
04/23 | 3,500 | 3,505 | 3,340 | 3,345 | -5.64% | 2,435,900 | 1兆6668億 | +0.48% | 25.98 | 4.87 |
04/20 | 3,530 | 3,570 | 3,505 | 3,545 | +0.42% | 934,900 | 1兆7665億 | +6.3% | 27.54 | 5.16 |
04/19 | 3,500 | 3,560 | 3,500 | 3,530 | +1.29% | 944,900 | 1兆7590億 | +5.88% | 27.42 | 5.14 |
04/18 | 3,445 | 3,500 | 3,445 | 3,485 | +1.31% | 860,900 | 1兆7366億 | +4.59% | 27.07 | 5.08 |
04/17 | 3,435 | 3,465 | 3,415 | 3,440 | +0.29% | 808,100 | 1兆7142億 | +3.18% | 26.72 | 5.01 |
04/16 | 3,425 | 3,450 | 3,400 | 3,430 | -0.15% | 733,900 | 1兆7092億 | +2.76% | 26.64 | 5 |
04/13 | 3,405 | 3,450 | 3,400 | 3,435 | +1.33% | 848,700 | 1兆7117億 | +2.78% | 26.68 | 5 |
04/12 | 3,385 | 3,420 | 3,325 | 3,390 | -0.73% | 956,000 | 1兆6892億 | +1.38% | 26.33 | 4.94 |
04/11 | 3,400 | 3,445 | 3,355 | 3,415 | +1.04% | 1,170,200 | 1兆7017億 | +2.09% | 26.53 | 4.97 |
04/10 | 3,310 | 3,400 | 3,280 | 3,380 | +2.42% | 1,720,600 | 1兆6843億 | +0.93% | 26.26 | 4.92 |
04/09 | 3,160 | 3,315 | 3,155 | 3,300 | +4.1% | 1,673,800 | 1兆6444億 | -1.7% | 25.63 | 4.81 |
04/06 | 3,200 | 3,235 | 3,170 | 3,170 | -0.94% | 1,003,500 | 1兆5796億 | -5.85% | 24.62 | 4.62 |
04/05 | 3,205 | 3,220 | 3,185 | 3,200 | +0.31% | 887,000 | 1兆5946億 | -5.52% | 24.86 | 4.66 |
04/04 | 3,215 | 3,220 | 3,170 | 3,190 | -0.16% | 608,300 | 1兆5896億 | -6.42% | 24.78 | 4.65 |
04/03 | 3,190 | 3,210 | 3,165 | 3,195 | -1.54% | 1,045,600 | 1兆5921億 | -6.91% | 24.82 | 4.65 |
04/02 | 3,185 | 3,265 | 3,185 | 3,245 | +2.04% | 1,084,700 | 1兆6170億 | -6.02% | 25.21 | 4.73 |
03/30 | 3,150 | 3,200 | 3,145 | 3,180 | +0.95% | 791,000 | 1兆5846億 | -8.28% | 22.52 | 4.18 |
03/29 | 3,195 | 3,195 | 3,110 | 3,150 | -0.94% | 1,099,100 | 1兆5696億 | -9.51% | 22.3 | 4.14 |
03/28 | 3,160 | 3,205 | 3,135 | 3,180 | -1.4% | 1,303,400 | 1兆5846億 | -9.09% | 22.52 | 4.18 |
03/27 | 3,300 | 3,300 | 3,190 | 3,225 | -0.15% | 1,985,300 | 1兆6070億 | -8.15% | 22.84 | 4.24 |
03/26 | 3,175 | 3,230 | 3,120 | 3,230 | -0.15% | 1,471,400 | 1兆6095億 | -8.29% | 22.87 | 4.25 |
03/23 | 3,310 | 3,320 | 3,180 | 3,235 | -5.69% | 2,481,000 | 1兆6120億 | -8.36% | 22.91 | 4.25 |
03/22 | 3,420 | 3,470 | 3,390 | 3,430 | -0.44% | 1,461,400 | 1兆7092億 | -3% | 24.29 | 4.51 |
03/20 | 3,395 | 3,475 | 3,390 | 3,445 | 0% | 968,300 | 1兆7167億 | -2.46% | 24.39 | 4.53 |
03/19 | 3,495 | 3,495 | 3,385 | 3,445 | -1.71% | 1,579,700 | 1兆7167億 | -2.44% | 24.39 | 4.53 |
03/16 | 3,500 | 3,540 | 3,495 | 3,505 | -0.14% | 878,400 | 1兆7465億 | -0.76% | 24.82 | 4.61 |
03/15 | 3,480 | 3,525 | 3,480 | 3,510 | +0.29% | 466,300 | 1兆7490億 | -0.68% | 24.85 | 4.61 |
03/14 | 3,480 | 3,530 | 3,480 | 3,500 | -0.85% | 538,900 | 1兆7441億 | -1.1% | 24.78 | 4.6 |
03/13 | 3,495 | 3,530 | 3,470 | 3,530 | -0.14% | 734,300 | 1兆7590億 | -0.31% | 25 | 4.64 |
03/12 | 3,565 | 3,565 | 3,495 | 3,535 | +0.14% | 828,100 | 1兆7615億 | -0.42% | 25.03 | 4.65 |
03/09 | 3,550 | 3,570 | 3,510 | 3,530 | +1.29% | 994,900 | 1兆7590億 | -0.98% | 25 | 4.64 |
03/08 | 3,470 | 3,510 | 3,460 | 3,485 | +2.05% | 741,500 | 1兆7366億 | -2.71% | 24.68 | 4.58 |
03/07 | 3,525 | 3,530 | 3,415 | 3,415 | -3.12% | 1,534,100 | 1兆7017億 | -5.27% | 24.18 | 4.49 |
03/06 | 3,625 | 3,680 | 3,525 | 3,525 | -1.54% | 1,420,600 | 1兆7565億 | -2.89% | 24.96 | 4.63 |
03/05 | 3,525 | 3,595 | 3,480 | 3,580 | +0.99% | 1,642,800 | 1兆7839億 | -1.89% | 25.35 | 4.71 |
03/02 | 3,600 | 3,615 | 3,530 | 3,545 | -3.01% | 1,879,800 | 1兆7665億 | -3.27% | 25.1 | 4.66 |
03/01 | 3,700 | 3,735 | 3,645 | 3,655 | -2.53% | 1,070,600 | 1兆8213億 | -0.79% | 25.88 | 4.8 |
02/28 | 3,770 | 3,820 | 3,750 | 3,750 | -0.53% | 1,039,800 | 1兆8686億 | +1.35% | 26.55 | 4.93 |
02/27 | 3,785 | 3,845 | 3,760 | 3,770 | +1.07% | 1,737,800 | 1兆8786億 | +1.54% | 26.69 | 4.95 |
02/26 | 3,630 | 3,770 | 3,610 | 3,730 | +4.04% | 2,160,600 | 1兆8587億 | +0.16% | 26.41 | 4.9 |
02/23 | 3,545 | 3,595 | 3,545 | 3,585 | +1.13% | 865,800 | 1兆7864億 | -4.07% | 25.38 | 4.71 |
02/22 | 3,575 | 3,575 | 3,530 | 3,545 | -0.56% | 1,147,000 | 1兆7665億 | -5.54% | 25.1 | 4.66 |
02/21 | 3,500 | 3,575 | 3,485 | 3,565 | +1.71% | 1,405,200 | 1兆7764億 | -5.49% | 25.24 | 4.69 |
02/20 | 3,490 | 3,565 | 3,475 | 3,505 | +0.43% | 1,354,500 | 1兆7465億 | -7.59% | 24.82 | 4.61 |
02/19 | 3,460 | 3,490 | 3,440 | 3,490 | +1.6% | 968,000 | 1兆7391億 | -8.52% | 24.71 | 4.59 |
02/16 | 3,400 | 3,445 | 3,390 | 3,435 | +1.63% | 939,500 | 1兆7117億 | -10.5% | 24.32 | 4.51 |
02/15 | 3,350 | 3,410 | 3,350 | 3,380 | +1.2% | 1,058,200 | 1兆6843億 | -12.64% | 23.93 | 4.44 |
02/14 | 3,415 | 3,440 | 3,330 | 3,340 | -2.62% | 1,695,300 | 1兆6643億 | -14.34% | 23.65 | 4.39 |