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 | 1,570 | 1,592 | 1,552 | 1,586 | +1.41% | 1,846,800 | 4108億716万 | -0.38% | 19.67 | 1.86 |
| 03/29 | 1,560 | 1,574 | 1,550 | 1,564 | +1.36% | 2,116,300 | 4051億870万 | -1.57% | 19.4 | 1.84 |
| 03/28 | 1,539 | 1,544 | 1,524 | 1,543 | -2.65% | 2,053,800 | 3996億6927万 | -2.77% | 19.14 | 1.81 |
| 03/27 | 1,572 | 1,594 | 1,569 | 1,585 | +1.21% | 2,209,900 | 4105億4814万 | -0.06% | 19.66 | 1.86 |
| 03/26 | 1,560 | 1,566 | 1,545 | 1,566 | -0.63% | 2,182,300 | 4056億2675万 | -1.14% | 19.42 | 1.84 |
| 03/23 | 1,600 | 1,603 | 1,571 | 1,576 | -3.55% | 3,203,800 | 4082億1696万 | -0.25% | 19.55 | 1.85 |
| 03/22 | 1,631 | 1,640 | 1,620 | 1,634 | +0.31% | 1,678,000 | 4232億4017万 | +3.68% | 20.27 | 1.92 |
| 03/20 | 1,636 | 1,646 | 1,619 | 1,629 | -0.55% | 2,270,400 | 4219億4506万 | +3.89% | 20.21 | 1.91 |
| 03/19 | 1,657 | 1,658 | 1,623 | 1,638 | -1.74% | 1,406,200 | 4242億7625万 | +4.93% | 20.32 | 1.92 |
| 03/16 | 1,673 | 1,678 | 1,656 | 1,667 | +0.6% | 2,260,600 | 4317億8786万 | +7.27% | 20.68 | 1.96 |
| 03/15 | 1,653 | 1,664 | 1,622 | 1,657 | +0.73% | 1,972,100 | 4291億9765万 | +7.11% | 20.55 | 1.95 |
| 03/14 | 1,631 | 1,653 | 1,625 | 1,645 | -0.24% | 1,841,600 | 4260億8940万 | +6.82% | 20.4 | 1.93 |
| 03/13 | 1,641 | 1,664 | 1,637 | 1,649 | +0.92% | 2,737,300 | 4271億2548万 | +7.5% | 20.45 | 1.94 |
| 03/12 | 1,620 | 1,647 | 1,618 | 1,634 | +2.83% | 2,996,600 | 4232億4017万 | +6.8% | 20.27 | 1.92 |
| 03/09 | 1,574 | 1,602 | 1,570 | 1,589 | +1.34% | 3,119,500 | 4115億8423万 | +3.99% | 19.71 | 1.87 |
| 03/08 | 1,574 | 1,576 | 1,552 | 1,568 | +0.19% | 1,895,200 | 4061億4479万 | +2.35% | 19.45 | 1.84 |
| 03/07 | 1,548 | 1,583 | 1,544 | 1,565 | +0.84% | 2,114,200 | 4053億6773万 | +1.89% | 19.41 | 1.84 |
| 03/06 | 1,557 | 1,578 | 1,548 | 1,552 | +0.84% | 1,685,200 | 4020億45万 | +0.78% | 19.25 | 1.82 |
| 03/05 | 1,550 | 1,553 | 1,520 | 1,539 | -1.35% | 2,084,300 | 3986億3318万 | -0.45% | 19.09 | 1.81 |
| 03/02 | 1,555 | 1,567 | 1,542 | 1,560 | -1.58% | 2,427,900 | 4040億7262万 | +0.52% | 19.35 | 1.83 |
| 03/01 | 1,586 | 1,593 | 1,565 | 1,585 | -0.13% | 2,187,000 | 4105億4814万 | +1.8% | 19.66 | 1.86 |
| 02/28 | 1,596 | 1,607 | 1,587 | 1,587 | -0.44% | 2,145,100 | 4110億6619万 | +1.54% | 19.68 | 1.86 |
| 02/27 | 1,590 | 1,606 | 1,588 | 1,594 | +1.27% | 2,160,200 | 4128億7933万 | +1.72% | 19.77 | 1.87 |
| 02/26 | 1,580 | 1,598 | 1,571 | 1,574 | +3.15% | 3,590,800 | 4076億9891万 | +0.19% | 19.52 | 1.85 |
| 02/23 | 1,521 | 1,531 | 1,513 | 1,526 | +1.4% | 1,764,100 | 3952億6591万 | -3.11% | 18.93 | 1.79 |
| 02/22 | 1,501 | 1,517 | 1,497 | 1,505 | -0.53% | 1,356,100 | 3898億2647万 | -4.87% | 18.67 | 1.77 |
| 02/21 | 1,521 | 1,527 | 1,502 | 1,513 | -0.46% | 1,519,200 | 3918億9864万 | -4.78% | 18.77 | 1.78 |
| 02/20 | 1,526 | 1,532 | 1,507 | 1,520 | +0.07% | 1,051,900 | 3937億1178万 | -4.82% | 18.85 | 1.78 |
| 02/19 | 1,486 | 1,522 | 1,485 | 1,519 | +2.64% | 1,526,700 | 3934億5276万 | -5.3% | 18.84 | 1.78 |
| 02/16 | 1,464 | 1,485 | 1,459 | 1,480 | +1.44% | 1,387,000 | 3833億5095万 | -8.19% | 18.36 | 1.74 |
| 02/15 | 1,453 | 1,466 | 1,448 | 1,459 | +1.25% | 1,416,000 | 3779億1151万 | -9.99% | 18.1 | 1.71 |
| 02/14 | 1,447 | 1,457 | 1,427 | 1,441 | -0.83% | 1,765,500 | 3732億4913万 | -11.65% | 17.87 | 1.69 |
| 02/13 | 1,480 | 1,484 | 1,449 | 1,453 | -0.95% | 2,303,200 | 3763億5738万 | -11.51% | 18.02 | 1.71 |
| 02/09 | 1,450 | 1,467 | 1,441 | 1,467 | -1.81% | 2,590,600 | 3799億8368万 | -11.25% | 18.2 | 1.72 |
| 02/08 | 1,488 | 1,509 | 1,483 | 1,494 | +0.4% | 1,994,600 | 3869億7724万 | -10% | 18.53 | 1.75 |
| 02/07 | 1,538 | 1,544 | 1,486 | 1,488 | -0.53% | 2,899,500 | 3854億2312万 | -10.63% | 18.46 | 1.75 |
| 02/06 | 1,505 | 1,525 | 1,461 | 1,496 | -3.17% | 4,809,900 | 3874億9528万 | -10.42% | 18.56 | 1.76 |
| 02/05 | 1,550 | 1,551 | 1,531 | 1,545 | -1.72% | 3,668,600 | 4001億8731万 | -7.82% | 19.16 | 1.81 |
| 02/02 | 1,604 | 1,607 | 1,555 | 1,572 | -7.85% | 7,859,600 | 4071億8087万 | -6.32% | 19.5 | 1.85 |
| 02/01 | 1,679 | 1,709 | 1,651 | 1,706 | +3.08% | 2,812,400 | 4418億8967万 | +1.49% | 21.16 | 2 |
| 01/31 | 1,676 | 1,682 | 1,653 | 1,655 | -0.84% | 1,988,500 | 4286億7961万 | -1.31% | 20.53 | 1.94 |
| 01/30 | 1,678 | 1,684 | 1,654 | 1,669 | -1.36% | 1,748,400 | 4323億590万 | -0.42% | 20.7 | 1.96 |
| 01/29 | 1,706 | 1,709 | 1,689 | 1,692 | -0.47% | 1,172,700 | 4382億6338万 | +1.08% | 20.99 | 1.99 |
| 01/26 | 1,702 | 1,711 | 1,692 | 1,700 | +0.71% | 1,201,900 | 4403億3555万 | +1.74% | 21.09 | 2 |
| 01/25 | 1,712 | 1,715 | 1,682 | 1,688 | -2.09% | 1,713,700 | 4372億2730万 | +1.2% | 20.94 | 1.98 |
| 01/24 | 1,710 | 1,728 | 1,710 | 1,724 | +1.11% | 1,763,300 | 4465億5205万 | +3.61% | 21.38 | 2.02 |
| 01/23 | 1,691 | 1,710 | 1,689 | 1,705 | +1.37% | 1,256,400 | 4416億3065万 | +2.71% | 21.15 | 2 |
| 01/22 | 1,683 | 1,685 | 1,674 | 1,682 | +0.24% | 694,400 | 4356億7317万 | +1.45% | 20.86 | 1.97 |
| 01/19 | 1,680 | 1,686 | 1,668 | 1,678 | -0.71% | 1,250,200 | 4346億3709万 | +1.21% | 20.81 | 1.97 |
| 01/18 | 1,710 | 1,720 | 1,684 | 1,690 | 0% | 1,911,700 | 4377億4534万 | +1.99% | 20.96 | 1.98 |
| 01/17 | 1,687 | 1,695 | 1,676 | 1,690 | -0.59% | 1,640,600 | 4377億4534万 | +2.11% | 20.96 | 1.98 |
| 01/16 | 1,718 | 1,723 | 1,684 | 1,700 | -0.99% | 1,864,900 | 4403億3555万 | +2.84% | 21.09 | 2 |
| 01/15 | 1,715 | 1,727 | 1,704 | 1,717 | +0.76% | 1,525,300 | 4447億3890万 | +4.12% | 21.3 | 2.02 |
| 01/12 | 1,715 | 1,737 | 1,700 | 1,704 | -0.18% | 2,237,500 | 4413億7163万 | +3.52% | 21.14 | 2 |
| 01/11 | 1,708 | 1,721 | 1,703 | 1,707 | -0.58% | 1,316,800 | 4421億4870万 | +3.83% | 21.17 | 2 |
| 01/10 | 1,722 | 1,742 | 1,716 | 1,717 | -0.23% | 1,682,100 | 4447億3890万 | +4.63% | 21.3 | 2.02 |
| 01/09 | 1,724 | 1,752 | 1,717 | 1,721 | +0.64% | 2,376,200 | 4457億7499万 | +5.07% | 21.35 | 2.02 |
| 01/05 | 1,720 | 1,721 | 1,697 | 1,710 | +3.95% | 4,040,300 | 4429億2576万 | +4.65% | 21.21 | 2.01 |
| 01/04 | 1,642 | 1,646 | 1,635 | 1,645 | +1.48% | 1,767,000 | 4260億8940万 | +0.86% | 20.4 | 1.93 |
| 2017 |
| 12/29 | 1,618 | 1,629 | 1,613 | 1,621 | +0.31% | 859,900 | 4198億7290万 | -0.55% | 20.41 | 1.93 |
| 12/28 | 1,629 | 1,633 | 1,612 | 1,616 | -1.1% | 1,112,000 | 4185億7779万 | -0.92% | 20.35 | 1.93 |
| 12/27 | 1,618 | 1,636 | 1,616 | 1,634 | +0.93% | 906,400 | 4232億4017万 | +0.06% | 20.57 | 1.95 |
| 12/26 | 1,612 | 1,625 | 1,612 | 1,619 | -0.31% | 736,400 | 4193億5485万 | -0.98% | 20.39 | 1.93 |
| 12/25 | 1,622 | 1,625 | 1,613 | 1,624 | 0% | 499,500 | 4206億4996万 | -0.79% | 20.45 | 1.94 |
| 12/22 | 1,617 | 1,628 | 1,614 | 1,624 | +0.43% | 1,085,300 | 4206億4996万 | -0.92% | 20.45 | 1.94 |
| 12/21 | 1,624 | 1,624 | 1,608 | 1,617 | -0.55% | 905,400 | 4188億3681万 | -1.52% | 20.36 | 1.93 |
| 12/20 | 1,625 | 1,633 | 1,618 | 1,626 | +0.31% | 1,692,200 | 4211億6800万 | -0.97% | 20.47 | 1.94 |
| 12/19 | 1,608 | 1,622 | 1,607 | 1,621 | +0.37% | 1,408,800 | 4198億7290万 | -1.4% | 20.41 | 1.93 |
| 12/18 | 1,620 | 1,624 | 1,602 | 1,615 | +0.87% | 1,674,500 | 4183億1877万 | -1.82% | 20.34 | 1.92 |
| 12/15 | 1,613 | 1,613 | 1,587 | 1,601 | -0.68% | 1,936,300 | 4146億9248万 | -2.73% | 20.16 | 1.91 |
| 12/14 | 1,652 | 1,652 | 1,597 | 1,612 | -2.89% | 2,880,600 | 4175億4171万 | -2.24% | 20.3 | 1.92 |
| 12/13 | 1,670 | 1,678 | 1,656 | 1,660 | -0.54% | 1,079,600 | 4299億7471万 | +0.48% | 20.9 | 1.98 |
| 12/12 | 1,671 | 1,681 | 1,661 | 1,669 | -0.24% | 1,271,800 | 4323億590万 | +0.91% | 21.02 | 1.99 |
| 12/11 | 1,650 | 1,674 | 1,645 | 1,673 | +1.76% | 1,139,100 | 4333億4198万 | +1.21% | 21.07 | 1.99 |
| 12/08 | 1,643 | 1,650 | 1,639 | 1,644 | +0.98% | 2,412,600 | 4258億3038万 | -0.48% | 20.7 | 1.96 |
| 12/07 | 1,627 | 1,637 | 1,619 | 1,628 | +1.5% | 1,518,600 | 4216億8604万 | -1.51% | 20.5 | 1.94 |
| 12/06 | 1,624 | 1,627 | 1,594 | 1,604 | -1.9% | 2,004,000 | 4154億6954万 | -3.02% | 20.2 | 1.91 |
| 12/05 | 1,650 | 1,653 | 1,631 | 1,635 | -0.85% | 1,326,100 | 4234億9919万 | -1.27% | 20.59 | 1.95 |
| 12/04 | 1,645 | 1,657 | 1,638 | 1,649 | +0.18% | 1,290,800 | 4271億2548万 | -0.6% | 20.76 | 1.97 |
| 12/01 | 1,659 | 1,675 | 1,624 | 1,646 | +0.24% | 1,855,400 | 4263億4842万 | -0.9% | 20.73 | 1.96 |
| 11/30 | 1,630 | 1,652 | 1,625 | 1,642 | +1.36% | 2,418,200 | 4253億1234万 | -1.26% | 20.68 | 1.96 |
| 11/29 | 1,632 | 1,640 | 1,616 | 1,620 | -0.18% | 1,591,700 | 4196億1388万 | -2.76% | 20.4 | 1.93 |
| 11/28 | 1,630 | 1,632 | 1,607 | 1,623 | -0.79% | 1,686,100 | 4203億9094万 | -2.76% | 20.44 | 1.93 |
| 11/27 | 1,655 | 1,655 | 1,628 | 1,636 | -0.3% | 1,358,100 | 4237億5821万 | -2.09% | 20.6 | 1.95 |
| 11/24 | 1,650 | 1,650 | 1,626 | 1,641 | -0.97% | 1,645,100 | 4250億5331万 | -1.91% | 20.66 | 1.96 |
| 11/22 | 1,680 | 1,691 | 1,654 | 1,657 | -1.31% | 1,489,900 | 4291億9765万 | -1.02% | 20.86 | 1.97 |
| 11/21 | 1,698 | 1,708 | 1,678 | 1,679 | +0.3% | 1,209,200 | 4348億9611万 | +0.24% | 21.14 | 2 |
| 11/20 | 1,688 | 1,692 | 1,670 | 1,674 | -1.01% | 919,300 | 4336億101万 | 0% | 21.08 | 2 |
| 11/17 | 1,697 | 1,723 | 1,684 | 1,691 | +0.96% | 2,345,000 | 4380億436万 | +1.14% | 21.29 | 2.02 |
| 11/16 | 1,640 | 1,677 | 1,632 | 1,675 | +2.07% | 2,438,900 | 4338億6003万 | +0.36% | 21.09 | 2 |
| 11/15 | 1,654 | 1,656 | 1,627 | 1,641 | -1.14% | 2,498,100 | 4250億5331万 | -1.56% | 20.66 | 1.96 |
| 11/14 | 1,654 | 1,672 | 1,651 | 1,660 | +0.85% | 1,724,100 | 4299億7471万 | -0.36% | 20.9 | 1.98 |
| 11/13 | 1,646 | 1,665 | 1,638 | 1,646 | 0% | 1,312,600 | 4263億4842万 | -1.08% | 20.73 | 1.96 |
| 11/10 | 1,652 | 1,669 | 1,637 | 1,646 | -1.26% | 2,249,000 | 4263億4842万 | -1.08% | 20.73 | 1.96 |
| 11/09 | 1,710 | 1,714 | 1,648 | 1,667 | -1.88% | 3,026,000 | 4317億8786万 | +0.24% | 20.99 | 1.99 |
| 11/08 | 1,693 | 1,700 | 1,686 | 1,699 | +0.24% | 1,383,600 | 4400億7653万 | +2.29% | 21.39 | 2.02 |
| 11/07 | 1,657 | 1,699 | 1,652 | 1,695 | +2.29% | 2,445,900 | 4390億4044万 | +2.29% | 21.34 | 2.02 |
| 11/06 | 1,647 | 1,664 | 1,636 | 1,657 | +0.49% | 2,027,400 | 4291億9765万 | +0.24% | 20.86 | 1.97 |
| 11/02 | 1,662 | 1,662 | 1,630 | 1,649 | -0.42% | 2,391,200 | 4271億2548万 | 0% | 20.76 | 1.97 |
| 11/01 | 1,682 | 1,699 | 1,650 | 1,656 | -0.72% | 3,086,000 | 4289億3863万 | +0.61% | 20.85 | 1.97 |
