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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 560 | 565 | 554 | 557 | +1.55% | 9,619,600 | 4448億3433万 | -1.89% | 24.23 | 3.52 |
| 03/29 | 558 | 558 | 542 | 549 | -0.95% | 9,580,000 | 4380億4906万 | -3.39% | 23.86 | 3.47 |
| 03/28 | 557 | 557 | 542 | 554 | -3.36% | 15,048,000 | 4422億3996万 | -2.46% | 24.08 | 3.5 |
| 03/27 | 575 | 587 | 572 | 573 | +2.6% | 15,626,400 | 4576億660万 | +0.92% | 24.92 | 3.62 |
| 03/26 | 550 | 559 | 540 | 559 | +0.31% | 10,141,200 | 4460億3173万 | -1.46% | 24.29 | 3.53 |
| 03/23 | 556 | 564 | 554 | 557 | -4.13% | 17,569,600 | 4446億3476万 | -1.76% | 24.21 | 3.52 |
| 03/22 | 580 | 584 | 575 | 581 | +0.35% | 8,663,600 | 4637億9317万 | +2.65% | 25.26 | 3.67 |
| 03/20 | 567 | 579 | 565 | 579 | +0.22% | 8,121,200 | 4621億9663万 | +2.66% | 25.17 | 3.66 |
| 03/19 | 576 | 582 | 569 | 578 | -0.13% | 8,324,000 | 4611億9880万 | +2.8% | 25.12 | 3.65 |
| 03/16 | 588 | 592 | 576 | 579 | -1.78% | 9,225,200 | 4617億9750万 | +3.49% | 25.15 | 3.65 |
| 03/15 | 584 | 590 | 575 | 589 | +1.03% | 10,056,800 | 4701億7931万 | +5.56% | 25.61 | 3.72 |
| 03/14 | 585 | 592 | 577 | 583 | -2.22% | 11,536,000 | 4653億8970万 | +4.86% | 25.34 | 3.68 |
| 03/13 | 578 | 600 | 578 | 596 | +2.05% | 14,044,400 | 4759億6674万 | +7.63% | 25.92 | 3.77 |
| 03/12 | 591 | 599 | 581 | 584 | +1.17% | 12,737,200 | 4663億8754万 | +5.84% | 25.4 | 3.69 |
| 03/09 | 581 | 594 | 569 | 578 | 0% | 20,461,600 | 4609億9923万 | +4.81% | 25.11 | 3.65 |
| 03/08 | 568 | 589 | 568 | 578 | +2.94% | 17,024,400 | 4609億9923万 | +4.81% | 25.11 | 3.65 |
| 03/07 | 562 | 570 | 559 | 561 | -0.18% | 13,572,000 | 4478億2783万 | +1.81% | 24.39 | 3.54 |
| 03/06 | 548 | 568 | 547 | 562 | +4.41% | 15,337,600 | 4486億2609万 | +2% | 24.43 | 3.55 |
| 03/05 | 548 | 550 | 535 | 538 | -2.18% | 10,992,000 | 4296億6725万 | -2.14% | 23.4 | 3.4 |
| 03/02 | 551 | 556 | 546 | 550 | -2.65% | 13,586,800 | 4392億4646万 | -0.14% | 23.92 | 3.48 |
| 03/01 | 563 | 572 | 559 | 565 | -0.26% | 10,534,000 | 4512億2046万 | +2.4% | 24.57 | 3.57 |
| 02/28 | 557 | 573 | 556 | 567 | -0.31% | 9,820,800 | 4524億1786万 | +2.67% | 24.64 | 3.58 |
| 02/27 | 568 | 578 | 565 | 569 | +1.43% | 14,564,000 | 4538億1483万 | +2.8% | 24.71 | 3.59 |
| 02/26 | 564 | 570 | 560 | 561 | +1.36% | 10,500,400 | 4474億2869万 | +1.36% | 24.37 | 3.54 |
| 02/23 | 554 | 556 | 548 | 553 | -0.45% | 6,561,200 | 4414億4169万 | -0.18% | 24.04 | 3.49 |
| 02/22 | 554 | 556 | 545 | 556 | -0.49% | 11,995,600 | 4434億3736万 | +0.09% | 24.15 | 3.51 |
| 02/21 | 550 | 567 | 548 | 558 | +2.34% | 15,222,400 | 4456億3259万 | +0.4% | 24.27 | 3.53 |
| 02/20 | 552 | 555 | 540 | 546 | -1.89% | 9,057,200 | 4354億5469万 | -1.71% | 23.71 | 3.45 |
| 02/19 | 550 | 558 | 548 | 556 | +0.63% | 9,417,200 | 4438億3649万 | 0% | 24.17 | 3.51 |
| 02/16 | 542 | 564 | 539 | 553 | +1.75% | 16,255,200 | 4410億4256万 | -0.45% | 24.02 | 3.49 |
| 02/15 | 524 | 551 | 523 | 543 | +4.73% | 19,772,400 | 4334億5902万 | -2.16% | 23.61 | 3.43 |
| 02/14 | 521 | 524 | 507 | 519 | -0.91% | 14,903,200 | 4139億148万 | -6.74% | 22.54 | 3.27 |
| 02/13 | 534 | 537 | 521 | 523 | 0% | 13,077,600 | 4176億9324万 | -6.06% | 22.75 | 3.3 |
| 02/09 | 517 | 524 | 512 | 523 | -2.92% | 20,758,400 | 4176億9324万 | -6.23% | 22.75 | 3.3 |
| 02/08 | 531 | 543 | 529 | 539 | +1.55% | 12,788,800 | 4302億6595万 | -3.58% | 23.43 | 3.4 |
| 02/07 | 546 | 552 | 529 | 531 | -0.19% | 18,344,000 | 4236億8025万 | -4.88% | 23.07 | 3.35 |
| 02/06 | 525 | 534 | 516 | 532 | -2.92% | 26,836,000 | 4244億7851万 | -4.7% | 23.12 | 3.36 |
| 02/05 | 546 | 551 | 540 | 548 | -3.27% | 15,643,200 | 4372億5079万 | -1.66% | 23.81 | 3.46 |
| 02/02 | 573 | 575 | 560 | 566 | -2.24% | 17,066,800 | 4520億1873万 | +1.84% | 24.62 | 3.58 |
| 02/01 | 586 | 592 | 571 | 579 | -0.22% | 17,780,000 | 4623億9620万 | +4.56% | 25.18 | 3.66 |
| 01/31 | 574 | 590 | 570 | 581 | +5.69% | 43,943,200 | 4633億9403万 | +5.16% | 25.24 | 3.67 |
| 01/30 | 551 | 556 | 544 | 549 | -1.44% | 11,193,600 | 4384億4819万 | -0.14% | 23.88 | 3.47 |
| 01/29 | 560 | 563 | 550 | 557 | +1.78% | 13,478,800 | 4448億3433万 | +1.32% | 24.23 | 3.52 |
| 01/26 | 561 | 563 | 541 | 548 | -3.69% | 25,543,600 | 4370億5122万 | -0.27% | 23.8 | 3.46 |
| 01/25 | 570 | 572 | 559 | 569 | -2.49% | 16,791,600 | 4538億1483万 | +3.55% | 24.71 | 3.59 |
| 01/24 | 585 | 586 | 581 | 583 | -0.77% | 9,016,800 | 4653億8970万 | +6.39% | 25.34 | 3.68 |
| 01/23 | 580 | 590 | 579 | 588 | +2.04% | 14,208,000 | 4689億8190万 | +7.6% | 25.54 | 3.71 |
| 01/22 | 578 | 579 | 569 | 576 | -0.39% | 8,253,600 | 4596億227万 | +6.03% | 25.03 | 3.64 |
| 01/19 | 590 | 593 | 575 | 578 | -1.11% | 14,842,800 | 4613億9837万 | +6.64% | 25.13 | 3.65 |
| 01/18 | 586 | 600 | 582 | 585 | +3.13% | 36,668,800 | 4665億8710万 | +8.04% | 25.41 | 3.69 |
| 01/17 | 551 | 571 | 549 | 567 | +2.95% | 22,335,200 | 4524億1786万 | +5.15% | 24.64 | 3.58 |
| 01/16 | 550 | 552 | 539 | 551 | +0.41% | 10,136,000 | 4394億4602万 | +2.32% | 23.93 | 3.48 |
| 01/15 | 551 | 554 | 546 | 548 | -0.05% | 9,212,800 | 4376億4992万 | +2.09% | 23.83 | 3.46 |
| 01/12 | 551 | 558 | 546 | 549 | +0.32% | 14,399,600 | 4378億4949万 | +2.33% | 23.85 | 3.46 |
| 01/11 | 554 | 557 | 543 | 547 | -3.02% | 16,728,800 | 4364億5252万 | +2.01% | 23.77 | 3.45 |
| 01/10 | 565 | 580 | 561 | 564 | +1.99% | 22,703,200 | 4500億2306万 | +5.18% | 24.51 | 3.56 |
| 01/09 | 546 | 555 | 544 | 553 | +2.79% | 15,580,400 | 4412億4212万 | +3.13% | 24.03 | 3.49 |
| 01/05 | 550 | 551 | 527 | 538 | -0.88% | 13,488,400 | 4292億6812万 | +0.33% | 23.38 | 3.4 |
| 01/04 | 540 | 554 | 535 | 543 | +3.78% | 17,719,600 | 4330億5989万 | +1.02% | 23.58 | 3.43 |
| 2017 |
| 12/29 | 520 | 529 | 520 | 523 | +0.38% | 5,894,000 | 4172億9411万 | -3.01% | 20.54 | 2.98 |
| 12/28 | 522 | 526 | 517 | 521 | -0.38% | 5,648,400 | 4156億9758万 | -3.74% | 20.46 | 2.97 |
| 12/27 | 516 | 527 | 515 | 523 | +0.58% | 6,538,000 | 4172億9411万 | -3.73% | 20.54 | 2.98 |
| 12/26 | 526 | 528 | 516 | 520 | -1.42% | 6,149,600 | 4148億9931万 | -4.63% | 20.42 | 2.97 |
| 12/25 | 525 | 528 | 522 | 527 | +0.48% | 4,594,000 | 4208億8631万 | -3.79% | 20.72 | 3.01 |
| 12/22 | 531 | 531 | 521 | 525 | -1.59% | 11,626,000 | 4188億9065万 | -4.76% | 20.62 | 3 |
| 12/21 | 535 | 536 | 526 | 533 | -0.23% | 8,118,000 | 4256億7592万 | -3.75% | 20.95 | 3.04 |
| 12/20 | 541 | 543 | 533 | 535 | -1.43% | 9,858,800 | 4266億7375万 | -3.87% | 21 | 3.05 |
| 12/19 | 553 | 556 | 540 | 542 | -1.05% | 11,205,200 | 4328億6032万 | -3% | 21.31 | 3.1 |
| 12/18 | 544 | 549 | 537 | 548 | +3.06% | 11,836,000 | 4374億5035万 | -2.49% | 21.53 | 3.13 |
| 12/15 | 530 | 537 | 526 | 532 | +0.9% | 11,362,000 | 4244億7851万 | -5.88% | 20.89 | 3.04 |
| 12/14 | 527 | 537 | 525 | 527 | -0.57% | 9,211,600 | 4206億8675万 | -7.38% | 20.71 | 3.01 |
| 12/13 | 535 | 536 | 526 | 530 | -1.44% | 9,574,000 | 4230億8155万 | -7.67% | 20.83 | 3.03 |
| 12/12 | 553 | 557 | 537 | 538 | -2.27% | 13,393,200 | 4292億6812万 | -7.12% | 21.13 | 3.07 |
| 12/11 | 553 | 555 | 539 | 550 | -0.18% | 12,275,600 | 4392億4646万 | -5.78% | 21.62 | 3.14 |
| 12/08 | 540 | 555 | 534 | 551 | +3.09% | 26,960,400 | 4400億4472万 | -6.25% | 21.66 | 3.15 |
| 12/07 | 534 | 545 | 527 | 535 | +1.76% | 18,691,200 | 4268億7332万 | -9.82% | 21.01 | 3.05 |
| 12/06 | 532 | 535 | 521 | 526 | -1.64% | 17,575,600 | 4194億8935万 | -11.98% | 20.65 | 3 |
| 12/05 | 538 | 538 | 526 | 534 | -1.75% | 13,357,600 | 4264億7418万 | -11.11% | 20.99 | 3.05 |
| 12/04 | 546 | 550 | 539 | 544 | -1.41% | 13,400,400 | 4340億5772万 | -10.12% | 21.37 | 3.1 |
| 12/01 | 563 | 565 | 549 | 552 | -1.3% | 17,200,000 | 4402億4429万 | -9.14% | 21.67 | 3.15 |
| 11/30 | 543 | 565 | 536 | 559 | +0.68% | 24,932,400 | 4460億3173万 | -8.25% | 21.96 | 3.19 |
| 11/29 | 569 | 571 | 551 | 555 | -1.68% | 17,734,800 | 4430億3822万 | -9.17% | 21.81 | 3.17 |
| 11/28 | 570 | 571 | 555 | 565 | -1.31% | 13,883,200 | 4506億2176万 | -7.91% | 22.18 | 3.22 |
| 11/27 | 582 | 582 | 568 | 572 | -1.04% | 11,087,200 | 4566億876万 | -6.84% | 22.48 | 3.27 |
| 11/24 | 573 | 578 | 565 | 578 | -0.04% | 11,484,000 | 4613億9837万 | -6.17% | 22.71 | 3.3 |
| 11/22 | 586 | 590 | 578 | 578 | -0.22% | 12,902,400 | 4615億9793万 | -6.13% | 22.72 | 3.3 |
| 11/21 | 592 | 593 | 577 | 580 | -0.73% | 12,756,800 | 4625億9577万 | -6.08% | 22.77 | 3.31 |
| 11/20 | 593 | 595 | 579 | 584 | -2.75% | 16,145,600 | 4659億8840万 | -5.54% | 22.94 | 3.33 |
| 11/17 | 618 | 619 | 598 | 600 | -0.54% | 16,040,400 | 4791億5981万 | -2.87% | 23.59 | 3.43 |
| 11/16 | 590 | 605 | 589 | 604 | +1.81% | 16,334,800 | 4817億5418万 | -2.19% | 23.71 | 3.45 |
| 11/15 | 606 | 615 | 589 | 593 | -2.91% | 20,184,800 | 4731億7281万 | -3.77% | 23.29 | 3.38 |
| 11/14 | 608 | 623 | 605 | 611 | 0% | 17,261,600 | 4873億4205万 | -0.73% | 23.99 | 3.49 |
| 11/13 | 627 | 630 | 611 | 611 | -2.05% | 15,183,600 | 4873億4205万 | -0.57% | 23.99 | 3.49 |
| 11/10 | 625 | 633 | 620 | 623 | -2.35% | 21,465,600 | 4975億1995万 | +1.84% | 24.49 | 3.56 |
| 11/09 | 651 | 654 | 624 | 638 | -0.93% | 30,494,000 | 5094億9396万 | +4.63% | 25.08 | 3.64 |
| 11/08 | 649 | 653 | 643 | 644 | -1% | 15,996,800 | 5142億8356万 | +6.14% | 25.32 | 3.68 |
| 11/07 | 641 | 656 | 627 | 651 | -1.74% | 28,660,800 | 5194億7230万 | +8.1% | 25.57 | 3.71 |
| 11/06 | 671 | 675 | 661 | 662 | +0.15% | 11,008,800 | 5286億5237万 | +10.93% | 26.02 | 3.78 |
| 11/02 | 668 | 670 | 653 | 661 | -1.05% | 15,041,600 | 5278億5410万 | +11.7% | 25.98 | 3.77 |
| 11/01 | 652 | 672 | 649 | 668 | +4.05% | 19,213,200 | 5334億4197万 | +14.04% | 26.26 | 3.81 |
