PER
2017/08/14~2018/01/10
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2018 |
01/10 | 3,067 | 3,080 | 3,020 | 3,050 | -1.51% | 1,372,500 | 1兆9104億 | +4.56% | 48.6 | 7.92 |
01/09 | 3,157 | 3,160 | 3,090 | 3,097 | -1.17% | 1,300,200 | 1兆9396億 | +6.45% | 49.35 | 8.04 |
01/05 | 3,080 | 3,133 | 3,040 | 3,133 | +2.73% | 1,661,400 | 1兆9626億 | +8.05% | 49.93 | 8.13 |
01/04 | 3,000 | 3,063 | 2,983 | 3,050 | +3.16% | 1,693,800 | 1兆9104億 | +5.57% | 48.6 | 7.92 |
2017 |
12/29 | 2,967 | 2,980 | 2,943 | 2,957 | 0% | 512,400 | 1兆8519億 | +2.73% | 47.12 | 7.68 |
12/28 | 2,977 | 2,983 | 2,950 | 2,957 | -0.45% | 480,300 | 1兆8519億 | +2.95% | 47.12 | 7.68 |
12/27 | 2,983 | 2,987 | 2,960 | 2,970 | 0% | 564,900 | 1兆8603億 | +3.66% | 47.33 | 7.71 |
12/26 | 2,967 | 2,987 | 2,953 | 2,970 | +0.11% | 613,200 | 1兆8603億 | +3.96% | 47.33 | 7.71 |
12/25 | 2,947 | 2,973 | 2,927 | 2,967 | +1.48% | 676,800 | 1兆8582億 | +4.13% | 47.28 | 7.7 |
12/22 | 2,907 | 2,947 | 2,903 | 2,923 | +0.23% | 945,600 | 1兆8310億 | +2.86% | 46.59 | 7.59 |
12/21 | 2,920 | 2,930 | 2,877 | 2,917 | +0.69% | 1,027,500 | 1兆8263億 | +3.03% | 46.46 | 7.57 |
12/20 | 2,923 | 2,927 | 2,883 | 2,897 | +0.12% | 870,000 | 1兆8138億 | +2.72% | 46.15 | 7.52 |
12/19 | 2,900 | 2,910 | 2,883 | 2,893 | -0.12% | 858,000 | 1兆8117億 | +2.93% | 46.09 | 7.51 |
12/18 | 2,903 | 2,910 | 2,853 | 2,897 | +0.58% | 1,147,200 | 1兆8138億 | +3.34% | 46.15 | 7.52 |
12/15 | 2,850 | 2,903 | 2,840 | 2,880 | +0.23% | 1,344,900 | 1兆8033億 | +3.04% | 45.88 | 7.47 |
12/14 | 2,900 | 2,900 | 2,867 | 2,873 | -0.12% | 989,100 | 1兆7992億 | +3.13% | 45.77 | 7.46 |
12/13 | 2,867 | 2,900 | 2,867 | 2,877 | +0.82% | 1,088,100 | 1兆8012億 | +3.51% | 45.83 | 7.47 |
12/12 | 2,870 | 2,873 | 2,833 | 2,853 | -0.58% | 755,100 | 1兆7866億 | +2.93% | 45.46 | 7.41 |
12/11 | 2,870 | 2,877 | 2,807 | 2,870 | +0.7% | 877,200 | 1兆7971億 | +3.87% | 45.72 | 7.45 |
12/08 | 2,820 | 2,860 | 2,813 | 2,850 | +1.18% | 1,427,100 | 1兆7845億 | +3.56% | 45.4 | 7.4 |
12/07 | 2,807 | 2,847 | 2,800 | 2,817 | +2.18% | 1,904,400 | 1兆7637億 | +2.69% | 44.87 | 7.31 |
12/06 | 2,783 | 2,813 | 2,750 | 2,757 | -1.43% | 937,500 | 1兆7261億 | +0.87% | 43.92 | 7.15 |
12/05 | 2,780 | 2,807 | 2,770 | 2,797 | -0.36% | 884,700 | 1兆7511億 | +2.55% | 44.55 | 7.26 |
12/04 | 2,840 | 2,847 | 2,803 | 2,807 | -2.55% | 1,326,300 | 1兆7574億 | +3.26% | 44.71 | 7.28 |
12/01 | 2,863 | 2,890 | 2,847 | 2,880 | +1.41% | 901,200 | 1兆8033億 | +6.35% | 45.88 | 7.47 |
11/30 | 2,820 | 2,857 | 2,773 | 2,840 | -0.81% | 1,659,900 | 1兆7783億 | +5.34% | 45.24 | 7.37 |
11/29 | 2,853 | 2,897 | 2,843 | 2,863 | +0.35% | 1,634,700 | 1兆7929億 | +6.64% | 45.62 | 7.43 |
11/28 | 2,820 | 2,857 | 2,800 | 2,853 | +2.51% | 1,659,900 | 1兆7866億 | +6.79% | 45.46 | 7.41 |
11/27 | 2,797 | 2,810 | 2,777 | 2,783 | -0.71% | 929,700 | 1兆7428億 | +4.68% | 44.34 | 7.22 |
11/24 | 2,770 | 2,813 | 2,763 | 2,803 | +0.48% | 716,100 | 1兆7553億 | +5.95% | 44.66 | 7.28 |
11/22 | 2,803 | 2,813 | 2,777 | 2,790 | +0.84% | 1,396,800 | 1兆7470億 | +6.08% | 44.45 | 7.24 |
11/21 | 2,777 | 2,793 | 2,753 | 2,767 | -0.6% | 1,164,900 | 1兆7322億 | +5.8% | 44.07 | 7.18 |
11/20 | 2,743 | 2,790 | 2,720 | 2,783 | +0.36% | 1,573,800 | 1兆7427億 | +7.05% | 44.34 | 7.22 |
11/17 | 2,713 | 2,800 | 2,707 | 2,773 | +4.13% | 2,764,500 | 1兆7364億 | +7.24% | 44.18 | 7.2 |
11/16 | 2,620 | 2,683 | 2,593 | 2,663 | +1.4% | 2,589,600 | 1兆6675億 | +3.59% | 42.43 | 6.91 |
11/15 | 2,640 | 2,660 | 2,607 | 2,627 | -1.5% | 1,367,100 | 1兆6446億 | +2.6% | 41.84 | 6.82 |
11/14 | 2,687 | 2,687 | 2,653 | 2,667 | -1.11% | 1,072,200 | 1兆6696億 | +4.53% | 42.48 | 6.92 |
11/13 | 2,667 | 2,713 | 2,663 | 2,697 | 0% | 1,018,800 | 1兆6884億 | +6.08% | 42.96 | 7 |
11/10 | 2,610 | 2,703 | 2,610 | 2,697 | +1.51% | 1,362,000 | 1兆6884億 | +6.5% | 42.96 | 7 |
11/09 | 2,767 | 2,773 | 2,627 | 2,657 | -1.48% | 4,099,500 | 1兆6634億 | +5.34% | 42.32 | 6.89 |
11/08 | 2,727 | 2,740 | 2,697 | 2,697 | -0.37% | 2,538,600 | 1兆6884億 | +7.35% | 42.96 | 7 |
11/07 | 2,643 | 2,713 | 2,630 | 2,707 | +3.31% | 2,468,700 | 1兆6947億 | +8.22% | 43.12 | 7.02 |
11/06 | 2,627 | 2,630 | 2,603 | 2,620 | +0.13% | 1,245,000 | 1兆6404億 | +5.31% | 41.74 | 6.8 |
11/02 | 2,617 | 2,640 | 2,613 | 2,617 | +0.26% | 1,104,000 | 1兆6383億 | +5.51% | 41.68 | 6.79 |
11/01 | 2,593 | 2,613 | 2,573 | 2,610 | +1.29% | 1,486,500 | 1兆6341億 | +5.63% | 41.58 | 6.77 |
10/31 | 2,563 | 2,580 | 2,543 | 2,577 | -0.51% | 1,094,100 | 1兆6133億 | +4.7% | 41.05 | 6.69 |
10/30 | 2,593 | 2,597 | 2,560 | 2,590 | +0.52% | 2,276,700 | 1兆6216億 | +5.58% | 41.26 | 6.72 |
10/27 | 2,570 | 2,580 | 2,560 | 2,577 | +0.52% | 1,745,100 | 1兆6133億 | +5.47% | 41.05 | 6.69 |
10/26 | 2,580 | 2,583 | 2,547 | 2,563 | -0.52% | 1,476,000 | 1兆6049億 | +5.31% | 40.83 | 6.65 |
10/25 | 2,600 | 2,613 | 2,567 | 2,577 | 0% | 1,491,000 | 1兆6133億 | +6.21% | 41.05 | 6.69 |
10/24 | 2,540 | 2,577 | 2,537 | 2,577 | +1.58% | 1,349,100 | 1兆6133億 | +6.56% | 41.05 | 6.69 |
10/23 | 2,563 | 2,593 | 2,533 | 2,537 | +0.4% | 2,222,400 | 1兆5882億 | +5.34% | 40.41 | 6.58 |
10/20 | 2,453 | 2,527 | 2,447 | 2,527 | +3.27% | 2,426,100 | 1兆5819億 | +5.32% | 40.25 | 6.56 |
10/19 | 2,437 | 2,453 | 2,433 | 2,447 | +1.38% | 1,287,900 | 1兆5318億 | +2.33% | 38.97 | 6.35 |
10/18 | 2,417 | 2,427 | 2,400 | 2,413 | +0.42% | 886,200 | 1兆5109億 | +1.15% | 38.44 | 6.26 |
10/17 | 2,420 | 2,423 | 2,387 | 2,403 | +0.14% | 1,332,600 | 1兆5047億 | +0.9% | 38.28 | 6.24 |
10/16 | 2,447 | 2,447 | 2,400 | 2,400 | -1.23% | 1,794,300 | 1兆5026億 | +0.97% | 38.23 | 6.23 |
10/13 | 2,400 | 2,443 | 2,393 | 2,430 | +1.11% | 1,381,200 | 1兆5214億 | +2.4% | 38.71 | 6.31 |
10/12 | 2,400 | 2,433 | 2,390 | 2,403 | +0.7% | 1,400,700 | 1兆5047億 | +1.53% | 38.28 | 6.24 |
10/11 | 2,393 | 2,407 | 2,377 | 2,387 | -0.69% | 1,499,400 | 1兆4942億 | +1.09% | 38.02 | 6.19 |
10/10 | 2,423 | 2,423 | 2,383 | 2,403 | -1.23% | 1,460,400 | 1兆5047億 | +1.97% | 38.28 | 6.24 |
10/06 | 2,477 | 2,480 | 2,430 | 2,433 | -0.41% | 1,476,600 | 1兆5235億 | +3.5% | 38.76 | 6.31 |
10/05 | 2,503 | 2,503 | 2,440 | 2,443 | -0.41% | 1,453,200 | 1兆5297億 | +4.24% | 38.92 | 6.34 |
10/04 | 2,450 | 2,457 | 2,420 | 2,453 | +1.52% | 1,479,000 | 1兆5360億 | +5.02% | 39.08 | 6.37 |
10/03 | 2,427 | 2,450 | 2,400 | 2,417 | +0.28% | 1,486,800 | 1兆5130億 | +3.94% | 38.5 | 6.27 |
10/02 | 2,400 | 2,417 | 2,390 | 2,410 | +0.7% | 1,268,400 | 1兆5089億 | +4.06% | 38.39 | 6.25 |
09/29 | 2,410 | 2,410 | 2,380 | 2,393 | -1.1% | 1,063,200 | 1兆4985億 | +3.74% | 38.12 | 6.21 |
09/28 | 2,400 | 2,427 | 2,393 | 2,420 | +1.54% | 1,835,700 | 1兆5152億 | +5.31% | 38.55 | 6.28 |
09/27 | 2,353 | 2,393 | 2,350 | 2,383 | +0.7% | 1,547,400 | 1兆4922億 | +4.12% | 37.97 | 6.19 |
09/26 | 2,373 | 2,373 | 2,357 | 2,367 | -0.14% | 1,084,200 | 1兆4818億 | +3.76% | 37.7 | 6.14 |
09/25 | 2,367 | 2,373 | 2,353 | 2,370 | +0.85% | 907,800 | 1兆4839億 | +4.27% | 37.75 | 6.15 |
09/22 | 2,333 | 2,363 | 2,330 | 2,350 | +0.43% | 1,190,100 | 1兆4713億 | +3.75% | 37.43 | 6.1 |
09/21 | 2,363 | 2,370 | 2,337 | 2,340 | -0.85% | 1,113,900 | 1兆4648億 | +3.63% | 37.27 | 6.07 |
09/20 | 2,367 | 2,377 | 2,343 | 2,360 | -0.7% | 1,672,800 | 1兆4773億 | +4.7% | 37.59 | 6.12 |
09/19 | 2,357 | 2,383 | 2,333 | 2,377 | +2.3% | 2,045,700 | 1兆4877億 | +5.72% | 37.85 | 6.17 |
09/15 | 2,300 | 2,330 | 2,287 | 2,323 | -0.29% | 1,965,600 | 1兆4543億 | +3.72% | 37 | 6.03 |
09/14 | 2,330 | 2,333 | 2,317 | 2,330 | +0.14% | 960,300 | 1兆4585億 | +4.25% | 37.11 | 6.05 |
09/13 | 2,323 | 2,330 | 2,303 | 2,327 | +0.29% | 1,136,400 | 1兆4564億 | +4.38% | 37.06 | 6.04 |
09/12 | 2,330 | 2,333 | 2,320 | 2,320 | +0.87% | 1,078,800 | 1兆4523億 | +4.32% | 36.95 | 6.02 |
09/11 | 2,310 | 2,323 | 2,297 | 2,300 | +0.29% | 1,060,500 | 1兆4397億 | +3.56% | 36.63 | 5.97 |
09/08 | 2,317 | 2,317 | 2,287 | 2,293 | +0.44% | 1,625,700 | 1兆4356億 | +3.44% | 36.52 | 5.95 |
09/07 | 2,290 | 2,307 | 2,263 | 2,283 | 0% | 1,562,400 | 1兆4293億 | +3.22% | 36.37 | 5.92 |
09/06 | 2,263 | 2,287 | 2,250 | 2,283 | +1.03% | 1,433,700 | 1兆4293億 | +3.41% | 36.37 | 5.92 |
09/05 | 2,283 | 2,307 | 2,253 | 2,260 | -1.31% | 2,165,400 | 1兆4147億 | +2.59% | 35.99 | 5.86 |
09/04 | 2,267 | 2,297 | 2,263 | 2,290 | +1.48% | 2,183,100 | 1兆4335億 | +4.23% | 36.47 | 5.94 |
09/01 | 2,260 | 2,270 | 2,250 | 2,257 | -0.15% | 1,450,500 | 1兆4126億 | +3% | 35.94 | 5.86 |
08/31 | 2,257 | 2,267 | 2,223 | 2,260 | +1.65% | 1,550,100 | 1兆4147億 | +3.48% | 35.99 | 5.86 |
08/30 | 2,210 | 2,237 | 2,203 | 2,223 | +1.21% | 1,450,200 | 1兆3917億 | +2.08% | 35.41 | 5.77 |
08/29 | 2,177 | 2,203 | 2,173 | 2,197 | +0.46% | 663,900 | 1兆3751億 | +1.09% | 34.98 | 5.7 |
08/28 | 2,173 | 2,190 | 2,160 | 2,187 | +0.61% | 624,300 | 1兆3688億 | +0.81% | 34.83 | 5.67 |
08/25 | 2,183 | 2,187 | 2,170 | 2,173 | +0.15% | 969,000 | 1兆3604億 | +0.38% | 34.61 | 5.64 |
08/24 | 2,180 | 2,187 | 2,170 | 2,170 | -0.91% | 661,800 | 1兆3584億 | +0.37% | 34.56 | 5.63 |
08/23 | 2,197 | 2,200 | 2,177 | 2,190 | +0.31% | 1,189,800 | 1兆3709億 | +1.44% | 34.88 | 5.68 |
08/22 | 2,167 | 2,187 | 2,160 | 2,183 | +0.77% | 1,134,000 | 1兆3667億 | +1.27% | 34.77 | 5.67 |
08/21 | 2,193 | 2,193 | 2,153 | 2,167 | -0.15% | 1,078,500 | 1兆3562億 | +0.63% | 34.51 | 5.62 |
08/18 | 2,167 | 2,190 | 2,160 | 2,170 | -1.06% | 2,427,000 | 1兆3583億 | +0.84% | 34.56 | 5.63 |
08/17 | 2,207 | 2,220 | 2,173 | 2,193 | -1.79% | 2,194,200 | 1兆3729億 | +2.02% | 34.93 | 5.69 |
08/16 | 2,220 | 2,240 | 2,207 | 2,233 | +0.75% | 1,407,900 | 1兆3980億 | +4.02% | 35.57 | 5.79 |
08/15 | 2,190 | 2,227 | 2,180 | 2,217 | +1.99% | 1,701,300 | 1兆3875億 | +3.49% | 35.3 | 5.75 |
08/14 | 2,177 | 2,193 | 2,150 | 2,173 | -1.36% | 2,074,800 | 1兆3604億 | +1.65% | 34.61 | 5.64 |