PER
2017/10/27~2018/03/27
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 |
03/27 | 2,584 | 2,627 | 2,572 | 2,623 | +2.26% | 4,553,000 | 5198億9980万 | -4.86% | 10.84 | 1.71 |
03/26 | 2,520 | 2,565 | 2,506 | 2,565 | -0.89% | 4,472,300 | 5084億374万 | -7.23% | 10.6 | 1.67 |
03/23 | 2,591 | 2,620 | 2,565 | 2,588 | -3.5% | 4,669,700 | 5129億6252万 | -6.71% | 10.7 | 1.68 |
03/22 | 2,651 | 2,701 | 2,642 | 2,682 | +0.26% | 2,991,700 | 5315億9408万 | -3.53% | 11.09 | 1.74 |
03/20 | 2,668 | 2,708 | 2,660 | 2,675 | -1.07% | 3,042,400 | 5302億663万 | -3.85% | 11.06 | 1.74 |
03/19 | 2,738 | 2,773 | 2,697 | 2,704 | -2.24% | 2,790,800 | 5359億5466万 | -2.94% | 11.18 | 1.76 |
03/16 | 2,810 | 2,822 | 2,760 | 2,766 | -1.04% | 2,539,900 | 5482億4356万 | -0.86% | 11.43 | 1.8 |
03/15 | 2,777 | 2,801 | 2,751 | 2,795 | +0.29% | 2,015,700 | 5539億9160万 | 0% | 11.55 | 1.82 |
03/14 | 2,780 | 2,815 | 2,756 | 2,787 | -0.64% | 2,237,000 | 5524億593万 | -0.32% | 11.52 | 1.81 |
03/13 | 2,748 | 2,810 | 2,741 | 2,805 | +1.89% | 2,941,200 | 5559億7368万 | +0.18% | 11.6 | 1.82 |
03/12 | 2,759 | 2,778 | 2,729 | 2,753 | +1.93% | 3,117,500 | 5456億6686万 | -1.96% | 11.38 | 1.79 |
03/09 | 2,719 | 2,760 | 2,685 | 2,701 | -0.37% | 4,385,700 | 5353億6004万 | -4.32% | 11.17 | 1.76 |
03/08 | 2,737 | 2,739 | 2,678 | 2,711 | 0% | 4,255,700 | 5373億4212万 | -4.51% | 11.21 | 1.76 |
03/07 | 2,713 | 2,768 | 2,703 | 2,711 | -1.09% | 2,702,500 | 5373億4212万 | -5.08% | 11.21 | 1.76 |
03/06 | 2,776 | 2,835 | 2,738 | 2,741 | +0.99% | 3,662,100 | 5432億8836万 | -4.56% | 11.33 | 1.78 |
03/05 | 2,763 | 2,772 | 2,688 | 2,714 | -2.9% | 4,188,500 | 5379億3674万 | -6.02% | 11.22 | 1.77 |
03/02 | 2,799 | 2,816 | 2,770 | 2,795 | -3.32% | 3,976,000 | 5539億9160万 | -3.79% | 11.55 | 1.82 |
03/01 | 2,913 | 2,928 | 2,861 | 2,891 | -2.17% | 3,598,900 | 5730億1957万 | -0.96% | 11.95 | 1.88 |
02/28 | 3,000 | 3,020 | 2,947 | 2,955 | -1.83% | 4,107,800 | 5857億489万 | +0.78% | 12.22 | 1.92 |
02/27 | 2,910 | 3,040 | 2,905 | 3,010 | +5.95% | 7,683,200 | 5966億633万 | +2.17% | 12.44 | 1.96 |
02/26 | 2,824 | 2,872 | 2,818 | 2,841 | +1.9% | 3,629,400 | 5631億917万 | -3.89% | 11.74 | 1.85 |
02/23 | 2,757 | 2,796 | 2,752 | 2,788 | +1.16% | 2,754,800 | 5526億414万 | -6.29% | 11.53 | 1.81 |
02/22 | 2,751 | 2,758 | 2,717 | 2,756 | -0.68% | 3,113,100 | 5462億6148万 | -7.98% | 11.39 | 1.79 |
02/21 | 2,800 | 2,814 | 2,746 | 2,775 | -0.82% | 3,185,300 | 5500億2743万 | -8.02% | 11.47 | 1.81 |
02/20 | 2,813 | 2,839 | 2,771 | 2,798 | -0.89% | 2,582,300 | 5545億8622万 | -7.87% | 11.57 | 1.82 |
02/19 | 2,804 | 2,837 | 2,797 | 2,823 | +1.62% | 2,744,800 | 5595億4142万 | -7.65% | 11.67 | 1.84 |
02/16 | 2,766 | 2,803 | 2,750 | 2,778 | +0.87% | 2,351,200 | 5506億2206万 | -9.63% | 11.48 | 1.81 |
02/15 | 2,751 | 2,794 | 2,727 | 2,754 | +1.18% | 3,335,300 | 5458億6506万 | -10.99% | 11.38 | 1.79 |
02/14 | 2,753 | 2,781 | 2,679 | 2,722 | -1.7% | 3,153,800 | 5395億2241万 | -12.67% | 11.25 | 1.77 |
02/13 | 2,862 | 2,874 | 2,767 | 2,769 | -1.74% | 3,465,300 | 5488億3819万 | -11.87% | 11.45 | 1.8 |
02/09 | 2,766 | 2,819 | 2,754 | 2,818 | -1.88% | 3,500,500 | 5585億5038万 | -10.96% | 11.65 | 1.83 |
02/08 | 2,854 | 2,900 | 2,829 | 2,872 | +0.98% | 3,480,600 | 5692億5362万 | -9.83% | 11.87 | 1.87 |
02/07 | 2,957 | 2,983 | 2,830 | 2,844 | -1.25% | 4,992,000 | 5637億379万 | -11.1% | 11.76 | 1.85 |
02/06 | 2,865 | 2,891 | 2,815 | 2,880 | -4.32% | 5,984,100 | 5708億3928万 | -10.39% | 11.91 | 1.87 |
02/05 | 3,000 | 3,030 | 2,971 | 3,010 | -3.37% | 4,553,700 | 5966億633万 | -6.75% | 12.44 | 1.96 |
02/02 | 3,100 | 3,175 | 3,080 | 3,115 | +0.65% | 3,354,600 | 6174億1818万 | -3.77% | 12.88 | 2.03 |
02/01 | 3,160 | 3,165 | 3,065 | 3,095 | -1.43% | 4,631,300 | 6134億5402万 | -4.59% | 12.79 | 2.01 |
01/31 | 3,100 | 3,250 | 3,090 | 3,140 | +0.96% | 7,765,000 | 6223億7339万 | -3.5% | 12.98 | 2.04 |
01/30 | 3,050 | 3,145 | 3,035 | 3,110 | -0.96% | 5,296,100 | 6164億2714万 | -4.66% | 12.86 | 2.02 |
01/29 | 3,120 | 3,170 | 3,100 | 3,140 | +0.16% | 3,096,200 | 6223億7339万 | -4.03% | 12.98 | 2.04 |
01/26 | 3,155 | 3,170 | 3,120 | 3,135 | -0.48% | 2,679,900 | 6213億8234万 | -4.33% | 12.96 | 2.04 |
01/25 | 3,195 | 3,200 | 3,100 | 3,150 | -2.33% | 4,532,900 | 6243億5547万 | -4.02% | 13.02 | 2.05 |
01/24 | 3,280 | 3,295 | 3,215 | 3,225 | -2.12% | 4,365,400 | 6392億2107万 | -1.77% | 13.33 | 2.1 |
01/23 | 3,285 | 3,335 | 3,280 | 3,295 | +0.92% | 3,286,100 | 6530億9564万 | +0.4% | 13.62 | 2.14 |
01/22 | 3,310 | 3,315 | 3,245 | 3,265 | -1.36% | 2,843,200 | 6471億4940万 | -0.43% | 13.5 | 2.12 |
01/19 | 3,300 | 3,315 | 3,285 | 3,310 | +0.61% | 2,216,300 | 6560億6876万 | +0.95% | 13.68 | 2.15 |
01/18 | 3,345 | 3,380 | 3,270 | 3,290 | -0.45% | 3,653,800 | 6521億460万 | +0.4% | 13.6 | 2.14 |
01/17 | 3,270 | 3,310 | 3,215 | 3,305 | +0.46% | 2,869,900 | 6550億7772万 | +0.95% | 13.66 | 2.15 |
01/16 | 3,260 | 3,300 | 3,230 | 3,290 | +0.3% | 1,857,100 | 6521億460万 | +0.58% | 13.6 | 2.14 |
01/15 | 3,300 | 3,305 | 3,260 | 3,280 | +0.46% | 2,349,300 | 6501億2252万 | +0.37% | 13.56 | 2.13 |
01/12 | 3,260 | 3,305 | 3,225 | 3,265 | -0.46% | 3,282,500 | 6471億4940万 | -0.15% | 13.5 | 2.12 |
01/11 | 3,280 | 3,285 | 3,250 | 3,280 | -1.5% | 2,535,900 | 6501億2252万 | +0.12% | 13.56 | 2.13 |
01/10 | 3,335 | 3,355 | 3,315 | 3,330 | -0.3% | 1,665,000 | 6600億3292万 | +1.37% | 13.77 | 2.17 |
01/09 | 3,390 | 3,405 | 3,340 | 3,340 | 0% | 3,560,900 | 6620億1500万 | +1.37% | 13.81 | 2.17 |
01/05 | 3,350 | 3,355 | 3,285 | 3,340 | +0.91% | 2,424,200 | 6620億1500万 | +1% | 13.81 | 2.17 |
01/04 | 3,290 | 3,350 | 3,265 | 3,310 | +2.8% | 3,506,700 | 6560億6876万 | -0.33% | 13.68 | 2.15 |
2017 |
12/29 | 3,230 | 3,260 | 3,210 | 3,220 | -0.31% | 2,313,800 | 6382億3003万 | -3.56% | 13.31 | 2.09 |
12/28 | 3,230 | 3,265 | 3,225 | 3,230 | 0% | 1,548,300 | 6402億1211万 | -3.93% | 13.35 | 2.1 |
12/27 | 3,220 | 3,280 | 3,215 | 3,230 | -0.46% | 1,983,800 | 6402億1211万 | -4.58% | 13.35 | 2.1 |
12/26 | 3,275 | 3,280 | 3,210 | 3,245 | -1.37% | 2,052,900 | 6431億8523万 | -4.7% | 13.41 | 2.11 |
12/25 | 3,320 | 3,320 | 3,255 | 3,290 | -1.5% | 1,655,300 | 6521億460万 | -3.86% | 13.6 | 2.14 |
12/22 | 3,325 | 3,355 | 3,315 | 3,340 | +0.45% | 1,822,000 | 6620億1500万 | -2.79% | 13.81 | 2.17 |
12/21 | 3,375 | 3,395 | 3,290 | 3,325 | -1.34% | 3,114,800 | 6590億4188万 | -3.57% | 13.75 | 2.16 |
12/20 | 3,260 | 3,380 | 3,255 | 3,370 | +2.9% | 4,124,100 | 6679億6124万 | -2.57% | 13.93 | 2.19 |
12/19 | 3,250 | 3,300 | 3,245 | 3,275 | +0.92% | 2,897,600 | 6491億3148万 | -5.65% | 13.54 | 2.13 |
12/18 | 3,220 | 3,285 | 3,205 | 3,245 | +2.04% | 3,633,300 | 6431億8523万 | -6.91% | 13.41 | 2.11 |
12/15 | 3,175 | 3,210 | 3,140 | 3,180 | -0.47% | 2,843,900 | 6303億171万 | -9.22% | 13.15 | 2.07 |
12/14 | 3,200 | 3,230 | 3,185 | 3,195 | -0.78% | 2,829,800 | 6332億7483万 | -9.28% | 13.21 | 2.08 |
12/13 | 3,255 | 3,260 | 3,190 | 3,220 | -1.23% | 3,188,000 | 6382億3003万 | -9.07% | 13.31 | 2.09 |
12/12 | 3,290 | 3,310 | 3,245 | 3,260 | -0.61% | 3,407,000 | 6461億5836万 | -8.43% | 13.48 | 2.12 |
12/11 | 3,255 | 3,310 | 3,225 | 3,280 | +2.18% | 4,026,000 | 6501億2252万 | -8.23% | 13.56 | 2.13 |
12/08 | 3,235 | 3,255 | 3,195 | 3,210 | -0.16% | 3,870,000 | 6362億4795万 | -10.49% | 13.27 | 2.09 |
12/07 | 3,250 | 3,260 | 3,185 | 3,215 | -0.31% | 4,061,900 | 6372億3899万 | -10.67% | 13.29 | 2.09 |
12/06 | 3,330 | 3,355 | 3,190 | 3,225 | -3.15% | 5,853,100 | 6392億2107万 | -10.62% | 13.33 | 2.1 |
12/05 | 3,320 | 3,345 | 3,270 | 3,330 | -2.63% | 5,163,600 | 6600億3292万 | -7.78% | 13.77 | 2.17 |
12/04 | 3,525 | 3,560 | 3,410 | 3,420 | -2.56% | 4,065,100 | 6778億7165万 | -5.24% | 14.14 | 2.22 |
12/01 | 3,580 | 3,620 | 3,485 | 3,510 | -1.82% | 4,555,000 | 6957億1038万 | -2.55% | 14.51 | 2.28 |
11/30 | 3,575 | 3,625 | 3,550 | 3,575 | -1.92% | 3,612,500 | 7085億9390万 | -0.42% | 14.78 | 2.33 |
11/29 | 3,660 | 3,700 | 3,620 | 3,645 | -0.82% | 2,085,200 | 7224億6847万 | +1.96% | 15.07 | 2.37 |
11/28 | 3,760 | 3,770 | 3,655 | 3,675 | -2.39% | 2,027,800 | 7284億1471万 | +3.32% | 15.19 | 2.39 |
11/27 | 3,830 | 3,840 | 3,735 | 3,765 | -0.79% | 1,844,100 | 7462億5344万 | +6.51% | 15.56 | 2.45 |
11/24 | 3,780 | 3,810 | 3,745 | 3,795 | -0.26% | 1,867,300 | 7521億9968万 | +8.06% | 15.69 | 2.47 |
11/22 | 3,800 | 3,845 | 3,780 | 3,805 | +1.74% | 2,922,800 | 7541億8176万 | +9.15% | 15.73 | 2.48 |
11/21 | 3,685 | 3,765 | 3,670 | 3,740 | +2.19% | 2,993,100 | 7412億9824万 | +8.16% | 15.46 | 2.43 |
11/20 | 3,645 | 3,670 | 3,615 | 3,660 | +0.27% | 1,537,100 | 7254億4159万 | +6.71% | 15.13 | 2.38 |
11/17 | 3,670 | 3,715 | 3,635 | 3,650 | +0.41% | 2,829,900 | 7234億5951万 | +7.16% | 15.09 | 2.37 |
11/16 | 3,590 | 3,650 | 3,585 | 3,635 | +1.25% | 2,336,300 | 7204億8639万 | +7.48% | 15.03 | 2.36 |
11/15 | 3,660 | 3,670 | 3,560 | 3,590 | -2.58% | 3,576,400 | 7115億6702万 | +6.88% | 14.84 | 2.34 |
11/14 | 3,615 | 3,730 | 3,605 | 3,685 | +1.1% | 2,686,000 | 7303億9679万 | +10.43% | 15.23 | 2.4 |
11/13 | 3,780 | 3,790 | 3,645 | 3,645 | -0.68% | 3,175,500 | 7224億6847万 | +10.12% | 15.07 | 2.37 |
11/10 | 3,590 | 3,685 | 3,585 | 3,670 | +0.41% | 3,422,500 | 7274億2367万 | +11.75% | 15.17 | 2.39 |
11/09 | 3,725 | 3,770 | 3,595 | 3,655 | -0.27% | 5,142,500 | 7244億5055万 | +12.25% | 15.11 | 2.38 |
11/08 | 3,670 | 3,700 | 3,640 | 3,665 | -1.08% | 2,826,700 | 7264億3263万 | +13.43% | 15.15 | 2.38 |
11/07 | 3,630 | 3,720 | 3,625 | 3,705 | +2.63% | 4,075,800 | 7343億6095万 | +15.64% | 15.32 | 2.41 |
11/06 | 3,615 | 3,710 | 3,600 | 3,610 | +1.12% | 3,149,200 | 7155億3119万 | +13.74% | 14.92 | 2.35 |
11/02 | 3,555 | 3,575 | 3,505 | 3,570 | +0.99% | 3,151,000 | 7076億286万 | +13.51% | 14.76 | 2.32 |
11/01 | 3,510 | 3,545 | 3,480 | 3,535 | +2.61% | 4,744,400 | 7006億6558万 | +13.48% | 14.61 | 2.3 |
10/31 | 3,385 | 3,485 | 3,370 | 3,445 | +4.24% | 7,733,800 | 6828億2685万 | +11.6% | 14.24 | 2.24 |
10/30 | 3,330 | 3,350 | 3,290 | 3,305 | +0.92% | 4,643,900 | 6550億7772万 | +7.94% | 13.66 | 2.15 |
10/27 | 3,260 | 3,295 | 3,245 | 3,275 | +1.08% | 2,543,300 | 6491億3148万 | +7.62% | 13.54 | 2.13 |