PER
2018/05/16～2018/10/05
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 |
| 10/05 | 2,276 | 2,304 | 2,255 | 2,262 | -1.14% | 155,700 | 853億5834万 | -1.01% | 21.29 | 2.49 |
| 10/04 | 2,291 | 2,320 | 2,257 | 2,288 | +1.19% | 204,600 | 863億3947万 | -0.22% | 21.53 | 2.52 |
| 10/03 | 2,380 | 2,393 | 2,256 | 2,261 | -5.2% | 360,600 | 853億2060万 | -1.61% | 21.28 | 2.49 |
| 10/02 | 2,277 | 2,421 | 2,277 | 2,385 | +6.43% | 634,900 | 899億9984万 | +3.61% | 22.44 | 2.63 |
| 10/01 | 2,214 | 2,274 | 2,205 | 2,241 | -0.31% | 247,600 | 845億6589万 | -2.52% | 21.09 | 2.47 |
| 09/28 | 2,284 | 2,313 | 2,242 | 2,248 | +0.4% | 282,800 | 848億3004万 | -2.3% | 21.15 | 2.48 |
| 09/27 | 2,216 | 2,359 | 2,213 | 2,239 | +2.42% | 829,500 | 844億9042万 | -2.65% | 21.07 | 2.47 |
| 09/26 | 2,329 | 2,355 | 2,138 | 2,186 | -8.07% | 1,118,100 | 824億9042万 | -4.83% | 20.57 | 2.41 |
| 09/25 | 2,385 | 2,390 | 2,312 | 2,378 | -0.08% | 225,800 | 897億3569万 | +3.48% | 22.38 | 2.62 |
| 09/21 | 2,353 | 2,391 | 2,272 | 2,380 | +2.67% | 624,100 | 898億1116万 | +3.79% | 22.4 | 2.62 |
| 09/20 | 2,240 | 2,357 | 2,210 | 2,318 | +5.46% | 439,000 | 874億7154万 | +1.31% | 21.81 | 2.55 |
| 09/19 | 2,220 | 2,242 | 2,128 | 2,198 | -2.7% | 1,003,800 | 829億4325万 | -3.93% | 20.68 | 2.42 |
| 09/18 | 2,245 | 2,282 | 2,215 | 2,259 | -1.09% | 318,800 | 852億4513万 | -1.57% | 21.26 | 2.49 |
| 09/14 | 2,206 | 2,298 | 2,206 | 2,284 | +4.58% | 263,500 | 861億8853万 | -0.48% | 21.49 | 2.52 |
| 09/13 | 2,143 | 2,208 | 2,114 | 2,184 | +1.49% | 113,300 | 824億1495万 | -5% | 20.55 | 2.41 |
| 09/12 | 2,224 | 2,248 | 2,149 | 2,152 | -3.84% | 221,300 | 812億740万 | -6.68% | 20.25 | 2.37 |
| 09/11 | 2,254 | 2,261 | 2,216 | 2,238 | -0.22% | 79,100 | 844億5268万 | -3.28% | 21.06 | 2.47 |
| 09/10 | 2,210 | 2,267 | 2,201 | 2,243 | +0.99% | 94,800 | 846億4136万 | -3.44% | 21.11 | 2.47 |
| 09/07 | 2,200 | 2,236 | 2,191 | 2,221 | +0.05% | 186,300 | 838億1117万 | -5.77% | 20.9 | 2.45 |
| 09/06 | 2,282 | 2,290 | 2,220 | 2,220 | -4.43% | 330,900 | 837億7344万 | -7.35% | 20.89 | 2.45 |
| 09/05 | 2,334 | 2,391 | 2,320 | 2,323 | +1.04% | 345,500 | 876億6022万 | -4.6% | 21.86 | 2.56 |
| 09/04 | 2,300 | 2,324 | 2,243 | 2,299 | -1.96% | 487,900 | 867億5456万 | -6.96% | 21.63 | 2.53 |
| 09/03 | 2,478 | 2,478 | 2,342 | 2,345 | -5.29% | 312,700 | 884億9041万 | -6.61% | 22.07 | 2.58 |
| 08/31 | 2,495 | 2,572 | 2,470 | 2,476 | -1% | 219,800 | 934億3380万 | -2.94% | 23.3 | 2.73 |
| 08/30 | 2,483 | 2,537 | 2,480 | 2,501 | +1.63% | 198,900 | 943億7719万 | -3.21% | 23.54 | 2.76 |
| 08/29 | 2,415 | 2,479 | 2,395 | 2,461 | +2.16% | 203,500 | 928億6776万 | -5.78% | 23.16 | 2.71 |
| 08/28 | 2,381 | 2,439 | 2,378 | 2,409 | +2.03% | 203,300 | 909億550万 | -8.85% | 22.67 | 2.66 |
| 08/27 | 2,343 | 2,372 | 2,340 | 2,361 | +2.56% | 127,300 | 890億9418万 | -11.74% | 22.22 | 2.6 |
| 08/24 | 2,276 | 2,310 | 2,245 | 2,302 | -0.09% | 186,700 | 868億6777万 | -15.02% | 21.66 | 2.54 |
| 08/23 | 2,247 | 2,322 | 2,231 | 2,304 | +4.25% | 425,900 | 869億4324万 | -16.07% | 21.68 | 2.54 |
| 08/22 | 2,151 | 2,226 | 2,132 | 2,210 | +1.75% | 223,300 | 833億9608万 | -20.56% | 20.8 | 2.44 |
| 08/21 | 2,177 | 2,195 | 2,136 | 2,172 | -1.76% | 282,300 | 819億6212万 | -23.2% | 20.44 | 2.39 |
| 08/20 | 2,218 | 2,257 | 2,202 | 2,211 | -1.78% | 202,100 | 834億3381万 | -22.96% | 20.81 | 2.44 |
| 08/17 | 2,230 | 2,278 | 2,207 | 2,251 | +0.04% | 198,200 | 849億4324万 | -22.65% | 21.18 | 2.48 |
| 08/16 | 2,267 | 2,286 | 2,235 | 2,250 | -2.89% | 277,400 | 849億551万 | -23.6% | 21.17 | 2.48 |
| 08/15 | 2,360 | 2,360 | 2,290 | 2,317 | -2.65% | 324,300 | 874億3381万 | -22.2% | 21.8 | 2.55 |
| 08/14 | 2,273 | 2,386 | 2,249 | 2,380 | +4.94% | 414,300 | 898億1116万 | -20.69% | 22.4 | 2.62 |
| 08/13 | 2,355 | 2,355 | 2,250 | 2,268 | -4.34% | 300,300 | 855億8475万 | -24.88% | 21.34 | 2.5 |
| 08/10 | 2,379 | 2,409 | 2,322 | 2,371 | +0.17% | 392,600 | 894億7154万 | -21.98% | 22.31 | 2.61 |
| 08/09 | 2,350 | 2,385 | 2,280 | 2,367 | +0.72% | 570,600 | 893億2060万 | -22.42% | 22.27 | 2.61 |
| 08/08 | 2,472 | 2,540 | 2,338 | 2,350 | -4.32% | 1,060,600 | 886億7909万 | -23.38% | 22.11 | 2.59 |
| 08/07 | 2,583 | 2,600 | 2,400 | 2,456 | -20.77% | 1,428,200 | 926億7908万 | -20.47% | 23.11 | 2.71 |
| 08/06 | 3,160 | 3,180 | 3,050 | 3,100 | -2.97% | 166,500 | 1169億8093万 | -0.26% | 29.17 | 3.42 |
| 08/03 | 3,190 | 3,235 | 3,155 | 3,195 | +0.16% | 128,400 | 1205億6582万 | +2.8% | 30.07 | 3.52 |
| 08/02 | 3,260 | 3,290 | 3,185 | 3,190 | -1.39% | 67,200 | 1203億7715万 | +2.87% | 30.02 | 3.52 |
| 08/01 | 3,275 | 3,280 | 3,230 | 3,235 | -1.52% | 66,300 | 1220億7526万 | +4.52% | 30.44 | 3.57 |
| 07/31 | 3,330 | 3,335 | 3,275 | 3,285 | -2.09% | 93,600 | 1239億6205万 | +6.52% | 30.91 | 3.62 |
| 07/30 | 3,290 | 3,380 | 3,260 | 3,355 | +1.67% | 123,900 | 1266億355万 | +9.14% | 31.57 | 3.7 |
| 07/27 | 3,225 | 3,315 | 3,205 | 3,300 | +2.96% | 134,800 | 1245億2808万 | +7.74% | 31.05 | 3.64 |
| 07/26 | 3,240 | 3,305 | 3,175 | 3,205 | -1.08% | 134,900 | 1209億4318万 | +4.98% | 30.16 | 3.53 |
| 07/25 | 3,170 | 3,270 | 3,170 | 3,240 | +1.41% | 191,800 | 1222億6394万 | +6.54% | 30.49 | 3.57 |
| 07/24 | 3,245 | 3,250 | 3,175 | 3,195 | -0.93% | 98,300 | 1205億6582万 | +5.55% | 30.07 | 3.52 |
| 07/23 | 3,170 | 3,250 | 3,145 | 3,225 | +0.94% | 185,800 | 1216億9790万 | +6.97% | 30.35 | 3.55 |
| 07/20 | 3,245 | 3,400 | 3,185 | 3,195 | -1.24% | 351,000 | 1205億6582万 | +6.29% | 30.07 | 3.52 |
| 07/19 | 3,295 | 3,305 | 3,215 | 3,235 | -3.14% | 152,300 | 1220億7526万 | +7.91% | 30.44 | 3.57 |
| 07/18 | 3,260 | 3,365 | 3,245 | 3,340 | +3.57% | 239,700 | 1260億3751万 | +11.52% | 31.43 | 3.68 |
| 07/17 | 3,230 | 3,270 | 3,195 | 3,225 | -0.15% | 155,400 | 1216億9790万 | +8.04% | 30.35 | 3.55 |
| 07/13 | 3,150 | 3,250 | 3,140 | 3,230 | +3.36% | 270,500 | 1218億8658万 | +8.46% | 30.4 | 3.56 |
| 07/12 | 3,055 | 3,145 | 3,020 | 3,125 | +1.96% | 228,200 | 1179億2432万 | +5.22% | 29.41 | 3.44 |
| 07/11 | 2,921 | 3,085 | 2,880 | 3,065 | +6.39% | 258,500 | 1156億6017万 | +3.3% | 28.84 | 3.38 |
| 07/10 | 2,888 | 2,905 | 2,836 | 2,881 | +1.16% | 109,900 | 1087億1774万 | -2.8% | 28.59 | 3.35 |
| 07/09 | 2,761 | 2,852 | 2,721 | 2,848 | +3% | 102,000 | 1074億7244万 | -4.11% | 28.27 | 3.31 |
| 07/06 | 2,666 | 2,778 | 2,665 | 2,765 | +3.6% | 158,900 | 1043億4035万 | -7.12% | 27.44 | 3.21 |
| 07/05 | 2,768 | 2,784 | 2,654 | 2,669 | -3.79% | 134,900 | 1007億1768万 | -10.65% | 26.49 | 3.1 |
| 07/04 | 2,820 | 2,833 | 2,760 | 2,774 | -3.04% | 152,000 | 1046億7997万 | -7.63% | 27.53 | 3.22 |
| 07/03 | 2,929 | 2,969 | 2,826 | 2,861 | -3.31% | 192,500 | 1079億6301万 | -4.95% | 28.4 | 3.33 |
| 07/02 | 3,060 | 3,120 | 2,952 | 2,959 | -4.55% | 199,000 | 1116億6115万 | -1.92% | 29.37 | 3.44 |
| 06/29 | 3,040 | 3,100 | 2,984 | 3,100 | +2.14% | 140,000 | 1084億533万 | +2.65% | 28.5 | 3.34 |
| 06/28 | 3,015 | 3,040 | 2,947 | 3,035 | +0.17% | 195,400 | 1061億3232万 | +0.56% | 27.9 | 3.27 |
| 06/27 | 2,931 | 3,065 | 2,931 | 3,030 | +2.68% | 162,100 | 1059億5747万 | +0.33% | 27.85 | 3.26 |
| 06/26 | 2,965 | 2,988 | 2,922 | 2,951 | -2.77% | 311,500 | 1031億9488万 | -2.32% | 27.13 | 3.18 |
| 06/25 | 3,125 | 3,135 | 3,030 | 3,035 | -1.94% | 156,800 | 1061億3232万 | +0.36% | 27.9 | 3.27 |
| 06/22 | 3,000 | 3,140 | 2,990 | 3,095 | +1.64% | 216,600 | 1082億3049万 | +2.21% | 28.45 | 3.33 |
| 06/21 | 2,948 | 3,075 | 2,939 | 3,045 | +4.5% | 220,600 | 1064億8201万 | +0.69% | 27.99 | 3.28 |
| 06/20 | 2,861 | 2,919 | 2,852 | 2,914 | +1.53% | 138,400 | 1019億101万 | -3.38% | 26.79 | 3.14 |
| 06/19 | 2,886 | 2,939 | 2,860 | 2,870 | -1.31% | 144,300 | 1003億6236万 | -4.75% | 26.38 | 3.09 |
| 06/18 | 3,015 | 3,015 | 2,851 | 2,908 | -2.74% | 262,900 | 1016億9120万 | -3.55% | 26.73 | 3.13 |
| 06/15 | 3,030 | 3,060 | 2,972 | 2,990 | -0.5% | 236,700 | 1045億5869万 | -0.83% | 27.48 | 3.22 |
| 06/14 | 3,115 | 3,125 | 3,000 | 3,005 | -4.45% | 116,800 | 1050億8323万 | -0.2% | 27.62 | 3.24 |
| 06/13 | 3,070 | 3,160 | 3,070 | 3,145 | +1.62% | 181,600 | 1099億7896万 | +4.73% | 28.91 | 3.39 |
| 06/12 | 3,070 | 3,095 | 3,040 | 3,095 | +1.64% | 141,700 | 1082億3049万 | +2.76% | 28.45 | 3.33 |
| 06/11 | 3,050 | 3,090 | 3,040 | 3,045 | -0.16% | 81,400 | 1064億8201万 | +0.63% | 27.99 | 3.28 |
| 06/08 | 2,996 | 3,065 | 2,991 | 3,050 | +0.66% | 124,000 | 1066億5686万 | +0.39% | 28.04 | 3.28 |
| 06/07 | 3,020 | 3,050 | 2,989 | 3,030 | +1% | 100,100 | 1059億5747万 | -0.56% | 27.85 | 3.26 |
| 06/06 | 3,040 | 3,055 | 2,981 | 3,000 | -1.15% | 104,500 | 1049億839万 | -1.86% | 27.58 | 3.23 |
| 06/05 | 3,045 | 3,075 | 3,015 | 3,035 | +0.83% | 156,800 | 1061億3232万 | -1.11% | 27.9 | 3.27 |
| 06/04 | 3,020 | 3,020 | 2,971 | 3,010 | -0.82% | 188,900 | 1052億5808万 | -2.18% | 27.67 | 3.24 |
| 06/01 | 3,085 | 3,085 | 3,015 | 3,035 | -0.49% | 168,400 | 1061億3232万 | -1.56% | 27.9 | 3.27 |
| 05/31 | 3,005 | 3,075 | 2,973 | 3,050 | +2.94% | 219,800 | 1066億5686万 | -1.23% | 28.04 | 3.28 |
| 05/30 | 2,953 | 2,994 | 2,951 | 2,963 | -2.37% | 164,500 | 1036億1452万 | -4.14% | 27.24 | 3.19 |
| 05/29 | 3,020 | 3,050 | 3,000 | 3,035 | -0.16% | 111,200 | 1061億3232万 | -2.07% | 27.9 | 3.27 |
| 05/28 | 3,050 | 3,075 | 3,020 | 3,040 | -0.16% | 74,300 | 1063億717万 | -2.06% | 27.94 | 3.27 |
| 05/25 | 3,065 | 3,115 | 3,040 | 3,045 | -1.46% | 119,400 | 1064億8201万 | -1.9% | 27.99 | 3.28 |
| 05/24 | 3,070 | 3,120 | 3,035 | 3,090 | +1.81% | 245,300 | 1080億5564万 | -0.35% | 28.4 | 3.33 |
| 05/23 | 3,030 | 3,065 | 2,976 | 3,035 | -0.16% | 129,400 | 1061億3232万 | -2% | 27.9 | 3.27 |
| 05/22 | 3,125 | 3,125 | 3,025 | 3,040 | -2.72% | 178,800 | 1063億717万 | -1.71% | 27.94 | 3.27 |
| 05/21 | 3,010 | 3,145 | 3,010 | 3,125 | +4.52% | 300,400 | 1092億7957万 | +1.2% | 28.73 | 3.36 |
| 05/18 | 2,897 | 2,998 | 2,876 | 2,990 | +4.44% | 331,700 | 1045億5869万 | -2.83% | 27.48 | 3.22 |
| 05/17 | 2,840 | 2,867 | 2,824 | 2,863 | +0.81% | 157,400 | 1001億1757万 | -6.71% | 26.32 | 3.08 |
| 05/16 | 2,909 | 2,909 | 2,817 | 2,840 | -2.57% | 253,400 | 993億1327万 | -7.43% | 26.11 | 3.06 |
