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 |
|---|
| 2018 |
| 03/30 | 1,119 | 1,119 | 1,100 | 1,104 | -1.08% | 16,400 | 101億424万 | -2.73% | 109.82 | 0.54 |
| 03/29 | 1,093 | 1,120 | 1,064 | 1,116 | +2.86% | 39,500 | 102億1407万 | -2.11% | 111.01 | 0.54 |
| 03/28 | 1,053 | 1,093 | 1,049 | 1,085 | +1.59% | 40,400 | 99億3035万 | -5.32% | 107.93 | 0.53 |
| 03/27 | 1,068 | 1,095 | 1,059 | 1,068 | +0.38% | 52,300 | 97億7476万 | -7.37% | 106.24 | 0.52 |
| 03/26 | 1,041 | 1,068 | 1,020 | 1,064 | +0.47% | 37,900 | 97億3815万 | -8.35% | 105.84 | 0.52 |
| 03/23 | 1,088 | 1,097 | 1,042 | 1,059 | -5.28% | 90,700 | 96億9239万 | -9.18% | 105.34 | 0.52 |
| 03/22 | 1,159 | 1,199 | 1,112 | 1,118 | -3.7% | 75,100 | 102億3238万 | -4.53% | 111.21 | 0.55 |
| 03/20 | 1,126 | 1,171 | 1,126 | 1,161 | +0.43% | 39,100 | 106億2593万 | -1.28% | 115.49 | 0.57 |
| 03/19 | 1,192 | 1,228 | 1,144 | 1,156 | -5.17% | 137,700 | 105億8017万 | -1.78% | 114.99 | 0.56 |
| 03/16 | 1,118 | 1,380 | 1,117 | 1,219 | +8.26% | 574,500 | 111億5677万 | +3.31% | 121.26 | 0.59 |
| 03/15 | 1,144 | 1,144 | 1,111 | 1,126 | -2.09% | 35,100 | 103億560万 | -4.66% | 112.01 | 0.55 |
| 03/14 | 1,131 | 1,150 | 1,118 | 1,150 | +0.88% | 38,100 | 105億2526万 | -2.71% | 114.4 | 0.56 |
| 03/13 | 1,147 | 1,163 | 1,127 | 1,140 | -0.96% | 28,900 | 104億3373万 | -3.96% | 113.4 | 0.56 |
| 03/12 | 1,170 | 1,194 | 1,147 | 1,151 | -0.35% | 52,500 | 105億3441万 | -3.92% | 114.49 | 0.56 |
| 03/09 | 1,135 | 1,158 | 1,130 | 1,155 | +1.67% | 34,300 | 105億7102万 | -4.62% | 114.89 | 0.56 |
| 03/08 | 1,111 | 1,150 | 1,111 | 1,136 | +3.56% | 36,700 | 103億9712万 | -7.42% | 113 | 0.55 |
| 03/07 | 1,110 | 1,132 | 1,090 | 1,097 | -2.92% | 53,000 | 100億4018万 | -11.96% | 109.12 | 0.54 |
| 03/06 | 1,111 | 1,165 | 1,103 | 1,130 | +5.41% | 98,100 | 103億4221万 | -11.16% | 112.41 | 0.55 |
| 03/05 | 1,155 | 1,155 | 1,059 | 1,072 | -7.67% | 113,600 | 98億1137万 | -16.77% | 106.64 | 0.52 |
| 03/02 | 1,120 | 1,176 | 1,111 | 1,161 | +0.78% | 93,900 | 106億2593万 | -10.62% | 115.49 | 0.57 |
| 03/01 | 1,180 | 1,180 | 1,135 | 1,152 | -2.78% | 62,800 | 105億4356万 | -11.04% | 114.59 | 0.56 |
| 02/28 | 1,157 | 1,201 | 1,145 | 1,185 | +1.11% | 90,500 | 108億4559万 | -7.78% | 117.88 | 0.58 |
| 02/27 | 1,215 | 1,230 | 1,166 | 1,172 | -2.66% | 97,500 | 107億2661万 | -8.08% | 116.58 | 0.57 |
| 02/26 | 1,227 | 1,227 | 1,192 | 1,204 | +0.25% | 57,900 | 110億1948万 | -4.75% | 119.77 | 0.59 |
| 02/23 | 1,242 | 1,242 | 1,194 | 1,201 | -2.36% | 92,800 | 109億9203万 | -4.07% | 119.47 | 0.59 |
| 02/22 | 1,257 | 1,257 | 1,209 | 1,230 | -2.92% | 141,700 | 112億5745万 | -0.89% | 122.35 | 0.6 |
| 02/21 | 1,250 | 1,328 | 1,250 | 1,267 | +0.56% | 241,900 | 115億9609万 | +3.18% | 126.03 | 0.62 |
| 02/20 | 1,250 | 1,298 | 1,206 | 1,260 | -0.79% | 187,700 | 115億3202万 | +3.79% | 125.34 | 0.61 |
| 02/19 | 1,200 | 1,277 | 1,190 | 1,270 | +7.9% | 244,300 | 116億2354万 | +5.92% | 126.33 | 0.62 |
| 02/16 | 1,198 | 1,221 | 1,149 | 1,177 | -1.01% | 197,400 | 107億7237万 | -0.68% | 117.08 | 0.57 |
| 02/15 | 1,260 | 1,310 | 1,169 | 1,189 | -3.33% | 328,300 | 108億8220万 | +1.36% | 118.27 | 0.58 |
| 02/14 | 1,236 | 1,284 | 1,186 | 1,230 | +1.99% | 182,800 | 112億5745万 | +5.94% | 122.35 | 0.6 |
| 02/13 | 1,300 | 1,390 | 1,188 | 1,206 | -1.63% | 399,700 | 110億3779万 | +5.14% | 119.97 | 0.59 |
| 02/09 | 1,157 | 1,320 | 1,153 | 1,226 | -1.68% | 206,900 | 112億2084万 | +8.21% | 121.96 | 0.6 |
| 02/08 | 1,199 | 1,247 | 1,160 | 1,247 | +9% | 167,000 | 114億1304万 | +11.44% | 124.04 | 0.61 |
| 02/07 | 1,340 | 1,366 | 1,144 | 1,144 | -9.92% | 298,000 | 104億7034万 | +3.72% | 113.8 | 0.56 |
| 02/06 | 1,263 | 1,316 | 1,150 | 1,270 | -10.12% | 423,800 | 116億2354万 | +16.41% | 126.33 | 0.62 |
| 02/05 | 1,435 | 1,469 | 1,390 | 1,413 | -4.85% | 283,300 | 129億3234万 | +31.56% | 140.56 | 0.69 |
| 02/02 | 1,522 | 1,610 | 1,471 | 1,485 | -4.81% | 687,600 | 135億9131万 | +41.29% | 147.72 | 0.72 |
| 02/01 | 1,636 | 1,722 | 1,461 | 1,560 | -2.86% | 1,663,700 | 142億7774万 | +52.2% | 155.18 | 0.76 |
| 01/31 | 1,722 | 1,773 | 1,545 | 1,606 | -8.23% | 1,296,400 | 146億9875万 | +61.08% | 159.76 | 0.78 |
| 01/30 | 1,510 | 1,753 | 1,501 | 1,750 | +15.74% | 2,607,600 | 160億1670万 | +80.79% | 174.08 | 0.85 |
| 01/29 | 1,591 | 1,661 | 1,500 | 1,512 | +11.09% | 3,784,700 | 138億3842万 | +62.06% | 150.4 | 0.74 |
| 01/26 | 1,361 | 1,361 | 1,361 | 1,361 | +28.28% | 78,000 | 124億5641万 | +49.89% | 135.38 | 0.66 |
| 01/25 | 914 | 1,061 | 902 | 1,061 | +16.47% | 112,500 | 97億1069万 | +19.35% | 105.54 | 0.52 |
| 01/24 | 915 | 915 | 908 | 911 | -0.55% | 11,100 | 83億3783万 | +3.29% | 90.62 | 0.44 |
| 01/23 | 916 | 916 | 910 | 916 | +0.11% | 8,200 | 83億8359万 | +3.85% | 91.12 | 0.45 |
| 01/22 | 910 | 918 | 905 | 915 | +1.22% | 11,100 | 83億7444万 | +3.86% | 91.02 | 0.45 |
| 01/19 | 913 | 913 | 898 | 904 | -1.09% | 5,600 | 82億7376万 | +2.73% | 89.92 | 0.44 |
| 01/18 | 912 | 918 | 911 | 914 | +0.44% | 12,800 | 83億6529万 | +3.86% | 90.92 | 0.45 |
| 01/17 | 909 | 910 | 905 | 910 | +0.11% | 11,100 | 83億2868万 | +3.41% | 90.52 | 0.44 |
| 01/16 | 906 | 910 | 900 | 909 | +1% | 7,700 | 83億1953万 | +3.41% | 90.42 | 0.44 |
| 01/15 | 900 | 906 | 895 | 900 | 0% | 11,000 | 82億3716万 | +2.39% | 89.53 | 0.44 |
| 01/12 | 893 | 903 | 893 | 900 | +0.78% | 8,200 | 82億3716万 | +2.39% | 89.53 | 0.44 |
| 01/11 | 890 | 893 | 877 | 893 | -0.11% | 16,700 | 81億7309万 | +1.48% | 88.83 | 0.44 |
| 01/10 | 878 | 900 | 878 | 894 | +1.82% | 19,200 | 81億8224万 | +1.48% | 88.93 | 0.44 |
| 01/09 | 862 | 880 | 862 | 878 | +2.45% | 22,600 | 80億3580万 | -0.45% | 87.34 | 0.43 |
| 01/05 | 854 | 930 | 851 | 857 | +0.35% | 151,100 | 78億4360万 | -2.94% | 85.25 | 0.42 |
| 01/04 | 851 | 860 | 851 | 854 | +0.47% | 11,400 | 78億1614万 | -3.61% | 84.95 | 0.42 |
| 2017 |
| 12/29 | 851 | 856 | 850 | 850 | -0.12% | 10,300 | 77億7954万 | -4.28% | 84.55 | 0.41 |
| 12/28 | 841 | 854 | 841 | 851 | +0.47% | 14,300 | 77億8869万 | -4.38% | 84.65 | 0.42 |
| 12/27 | 837 | 847 | 825 | 847 | +1.19% | 12,700 | 77億5208万 | -5.15% | 84.25 | 0.41 |
| 12/26 | 836 | 837 | 821 | 837 | +1.21% | 66,100 | 76億6055万 | -6.48% | 83.26 | 0.41 |
| 12/25 | 861 | 861 | 825 | 827 | -5.16% | 93,200 | 75億6903万 | -7.91% | 82.27 | 0.4 |
| 12/22 | 883 | 884 | 864 | 872 | -1.02% | 23,900 | 79億8089万 | -3.33% | 86.74 | 0.43 |
| 12/21 | 880 | 886 | 878 | 881 | 0% | 14,000 | 80億6326万 | -2.44% | 87.64 | 0.43 |
| 12/20 | 878 | 883 | 878 | 881 | +0.23% | 7,200 | 80億6326万 | -2.54% | 87.64 | 0.43 |
| 12/19 | 877 | 881 | 877 | 879 | -0.57% | 12,800 | 80億4495万 | -2.87% | 87.44 | 0.43 |
| 12/18 | 891 | 891 | 883 | 884 | -1.23% | 20,400 | 80億9072万 | -2.54% | 87.94 | 0.43 |
| 12/15 | 899 | 899 | 893 | 895 | -0.44% | 7,400 | 81億9139万 | -1.65% | 89.03 | 0.44 |
| 12/14 | 896 | 899 | 896 | 899 | +0.33% | 5,800 | 82億2800万 | -1.32% | 89.43 | 0.44 |
| 12/13 | 907 | 907 | 895 | 896 | -0.33% | 7,200 | 82億55万 | -1.86% | 89.13 | 0.44 |
| 12/12 | 900 | 906 | 899 | 899 | -0.11% | 11,600 | 82億2800万 | -1.86% | 89.43 | 0.44 |
| 12/11 | 906 | 906 | 893 | 900 | -0.33% | 30,700 | 82億3716万 | -1.85% | 89.53 | 0.44 |
| 12/08 | 911 | 911 | 898 | 903 | +0.67% | 12,500 | 82億6461万 | -1.85% | 89.83 | 0.44 |
| 12/07 | 903 | 909 | 895 | 897 | -0.66% | 20,800 | 82億970万 | -3.24% | 89.23 | 0.44 |
| 12/06 | 910 | 912 | 903 | 903 | -0.77% | 10,700 | 82億6461万 | -3.22% | 89.83 | 0.44 |
| 12/05 | 915 | 915 | 907 | 910 | +0.11% | 7,900 | 83億2868万 | -2.99% | 90.52 | 0.44 |
| 12/04 | 920 | 921 | 909 | 909 | -1.09% | 11,800 | 83億1953万 | -3.61% | 90.42 | 0.44 |
| 12/01 | 923 | 923 | 917 | 919 | -0.43% | 3,000 | 84億1105万 | -2.96% | 91.42 | 0.45 |
| 11/30 | 913 | 924 | 912 | 923 | +1.1% | 15,000 | 84億4766万 | -3.05% | 91.81 | 0.45 |
| 11/29 | 913 | 918 | 913 | 913 | +0.33% | 4,200 | 83億5614万 | -4.5% | 90.82 | 0.45 |
| 11/28 | 905 | 918 | 905 | 910 | +0.22% | 12,300 | 83億2868万 | -5.21% | 90.52 | 0.44 |
| 11/27 | 911 | 912 | 906 | 908 | -0.87% | 5,700 | 83億1037万 | -5.81% | 90.32 | 0.44 |
| 11/24 | 914 | 916 | 908 | 916 | +0.33% | 8,200 | 83億8359万 | -5.47% | 91.12 | 0.45 |
| 11/22 | 911 | 918 | 909 | 913 | +0.11% | 7,700 | 83億5614万 | -6.26% | 90.82 | 0.45 |
| 11/21 | 913 | 913 | 904 | 912 | 0% | 9,500 | 83億4698万 | -6.75% | 90.72 | 0.45 |
| 11/20 | 912 | 918 | 906 | 912 | 0% | 7,600 | 83億4698万 | -7.13% | 90.72 | 0.45 |
| 11/17 | 904 | 920 | 904 | 912 | +0.66% | 9,100 | 83億4698万 | -7.51% | 90.72 | 0.45 |
| 11/16 | 900 | 909 | 900 | 906 | +1% | 3,600 | 82億9207万 | -8.58% | 90.12 | 0.44 |
| 11/15 | 913 | 913 | 884 | 897 | -2.18% | 23,200 | 82億970万 | -9.85% | 89.23 | 0.44 |
| 11/14 | 934 | 934 | 912 | 917 | -1.82% | 29,100 | 83億9275万 | -8.39% | 91.22 | 0.45 |
| 11/13 | 937 | 945 | 929 | 934 | -1.06% | 5,100 | 85億4834万 | -7.06% | 92.91 | 0.46 |
| 11/10 | 925 | 951 | 925 | 944 | +1.4% | 33,800 | 86億3986万 | -6.44% | 93.9 | 0.46 |
| 11/09 | 953 | 953 | 930 | 931 | -2.31% | 23,800 | 85億2088万 | -8% | 92.61 | 0.45 |
| 11/08 | 941 | 954 | 940 | 953 | +0.53% | 19,400 | 87億2223万 | -6.02% | 94.8 | 0.47 |
| 11/07 | 938 | 959 | 938 | 948 | +0.21% | 22,300 | 86億7647万 | -6.69% | 94.3 | 0.46 |
| 11/06 | 960 | 964 | 934 | 946 | -2.17% | 50,300 | 86億5817万 | -6.98% | 94.1 | 0.46 |
| 11/02 | 935 | 997 | 923 | 967 | -9.63% | 168,200 | 88億5037万 | -5.1% | 96.19 | 0.47 |
| 11/01 | 1,067 | 1,091 | 1,054 | 1,070 | +1.23% | 72,600 | 97億9306万 | +5% | 106.44 | 0.52 |
