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 | 1,517 | 1,519 | 1,499 | 1,512 | +1.34% | 13,000 | 139億8614万 | -4.61% | 11.49 | 1 |
| 03/29 | 1,510 | 1,510 | 1,470 | 1,492 | -0.6% | 14,100 | 138億114万 | -6.28% | 11.34 | 0.99 |
| 03/28 | 1,505 | 1,508 | 1,470 | 1,501 | -1.51% | 17,100 | 138億8439万 | -6.13% | 11.41 | 1 |
| 03/27 | 1,488 | 1,524 | 1,476 | 1,524 | +4.89% | 24,500 | 140億9715万 | -5.05% | 11.58 | 1.01 |
| 03/26 | 1,444 | 1,454 | 1,400 | 1,453 | -0.55% | 34,300 | 134億4039万 | -9.86% | 11.04 | 0.96 |
| 03/23 | 1,495 | 1,495 | 1,455 | 1,461 | -4.38% | 42,800 | 135億1439万 | -9.76% | 11.1 | 0.97 |
| 03/22 | 1,530 | 1,541 | 1,514 | 1,528 | -0.13% | 21,400 | 141億3415万 | -5.97% | 11.61 | 1.01 |
| 03/20 | 1,505 | 1,534 | 1,482 | 1,530 | +0.59% | 30,300 | 141億5265万 | -5.96% | 11.63 | 1.01 |
| 03/19 | 1,571 | 1,571 | 1,506 | 1,521 | -3.61% | 44,000 | 140億6940万 | -6.86% | 11.56 | 1.01 |
| 03/16 | 1,596 | 1,596 | 1,568 | 1,578 | -0.69% | 17,100 | 145億9665万 | -3.78% | 11.99 | 1.05 |
| 03/15 | 1,607 | 1,607 | 1,573 | 1,589 | -0.5% | 14,300 | 146億9840万 | -3.46% | 12.08 | 1.05 |
| 03/14 | 1,564 | 1,611 | 1,564 | 1,597 | +0.69% | 19,400 | 147億7240万 | -3.21% | 12.14 | 1.06 |
| 03/13 | 1,576 | 1,591 | 1,565 | 1,586 | +0.63% | 21,400 | 146億7065万 | -4.11% | 12.05 | 1.05 |
| 03/12 | 1,596 | 1,602 | 1,558 | 1,576 | +1.29% | 20,500 | 145億7815万 | -5.29% | 11.98 | 1.05 |
| 03/09 | 1,572 | 1,592 | 1,544 | 1,556 | +0.71% | 27,600 | 143億9315万 | -7.22% | 11.83 | 1.03 |
| 03/08 | 1,556 | 1,562 | 1,541 | 1,545 | +0.85% | 11,200 | 142億9140万 | -8.69% | 11.74 | 1.02 |
| 03/07 | 1,550 | 1,559 | 1,521 | 1,532 | -1.61% | 47,800 | 141億7115万 | -10.2% | 11.64 | 1.02 |
| 03/06 | 1,570 | 1,588 | 1,550 | 1,557 | +0.91% | 55,300 | 144億240万 | -9.53% | 11.83 | 1.03 |
| 03/05 | 1,668 | 1,668 | 1,537 | 1,543 | -8.1% | 81,500 | 142億7290万 | -11.12% | 11.73 | 1.02 |
| 03/02 | 1,677 | 1,687 | 1,669 | 1,679 | -2.21% | 16,400 | 155億3091万 | -4.11% | 12.76 | 1.11 |
| 03/01 | 1,752 | 1,753 | 1,699 | 1,717 | -2.05% | 28,800 | 158億8241万 | -2.28% | 13.05 | 1.14 |
| 02/28 | 1,772 | 1,772 | 1,745 | 1,753 | -1.18% | 30,400 | 162億1542万 | -0.51% | 13.32 | 1.16 |
| 02/27 | 1,781 | 1,783 | 1,764 | 1,774 | +0.57% | 19,400 | 164億967万 | +0.45% | 13.48 | 1.18 |
| 02/26 | 1,794 | 1,800 | 1,750 | 1,764 | +0.06% | 21,000 | 163億1717万 | -0.4% | 13.41 | 1.17 |
| 02/23 | 1,689 | 1,768 | 1,689 | 1,763 | +5.38% | 39,000 | 163億792万 | -0.56% | 13.4 | 1.17 |
| 02/22 | 1,666 | 1,679 | 1,651 | 1,673 | +0.24% | 21,700 | 154億7541万 | -5.69% | 12.72 | 1.11 |
| 02/21 | 1,668 | 1,684 | 1,655 | 1,669 | +0.06% | 14,200 | 154億3841万 | -6.18% | 12.69 | 1.11 |
| 02/20 | 1,680 | 1,680 | 1,649 | 1,668 | -1.24% | 12,900 | 154億2916万 | -6.5% | 12.68 | 1.11 |
| 02/19 | 1,627 | 1,696 | 1,627 | 1,689 | +4.19% | 34,600 | 156億2341万 | -5.54% | 12.84 | 1.12 |
| 02/16 | 1,620 | 1,650 | 1,610 | 1,621 | +0.25% | 33,500 | 149億9441万 | -9.44% | 12.32 | 1.08 |
| 02/15 | 1,610 | 1,624 | 1,581 | 1,617 | +1.76% | 27,300 | 149億5741万 | -9.92% | 12.29 | 1.07 |
| 02/14 | 1,651 | 1,657 | 1,575 | 1,589 | -4.56% | 54,900 | 146億9840万 | -11.77% | 12.08 | 1.05 |
| 02/13 | 1,729 | 1,741 | 1,658 | 1,665 | -1.54% | 59,500 | 154億141万 | -7.86% | 12.66 | 1.1 |
| 02/09 | 1,635 | 1,733 | 1,630 | 1,691 | -2.48% | 82,000 | 156億4191万 | -6.63% | 12.85 | 1.12 |
| 02/08 | 1,710 | 1,751 | 1,699 | 1,734 | +2% | 52,200 | 160億3967万 | -4.41% | 13.18 | 1.15 |
| 02/07 | 1,744 | 1,757 | 1,700 | 1,700 | +0.65% | 73,200 | 157億2516万 | -6.34% | 12.92 | 1.13 |
| 02/06 | 1,690 | 1,708 | 1,629 | 1,689 | -7.55% | 108,200 | 156億2341万 | -6.99% | 12.84 | 1.12 |
| 02/05 | 1,850 | 1,856 | 1,815 | 1,827 | -4.14% | 53,100 | 168億9993万 | +0.55% | 13.89 | 1.21 |
| 02/02 | 1,927 | 1,933 | 1,892 | 1,906 | -0.94% | 33,800 | 176億3068万 | +5.25% | 14.49 | 1.26 |
| 02/01 | 1,907 | 1,932 | 1,903 | 1,924 | +1.58% | 25,000 | 177億9719万 | +6.71% | 14.62 | 1.28 |
| 01/31 | 1,883 | 1,924 | 1,870 | 1,894 | -0.73% | 39,000 | 175億1968万 | +5.52% | 14.4 | 1.26 |
| 01/30 | 1,954 | 1,963 | 1,890 | 1,908 | -2.35% | 58,600 | 176億4918万 | +6.77% | 14.5 | 1.27 |
| 01/29 | 1,908 | 1,965 | 1,900 | 1,954 | +3.06% | 85,700 | 180億7469万 | +9.84% | 14.85 | 1.3 |
| 01/26 | 1,846 | 1,905 | 1,845 | 1,896 | +3.32% | 55,700 | 175億3818万 | +7.18% | 14.41 | 1.26 |
| 01/25 | 1,832 | 1,840 | 1,825 | 1,835 | -0.49% | 24,700 | 169億7393万 | +4.14% | 13.95 | 1.22 |
| 01/24 | 1,868 | 1,875 | 1,828 | 1,844 | -1.28% | 41,700 | 170億5718万 | +5.01% | 14.02 | 1.22 |
| 01/23 | 1,880 | 1,886 | 1,858 | 1,868 | -0.59% | 27,600 | 172億7918万 | +6.74% | 14.2 | 1.24 |
| 01/22 | 1,838 | 1,895 | 1,830 | 1,879 | +3.7% | 72,400 | 173億8093万 | +7.8% | 14.28 | 1.25 |
| 01/19 | 1,802 | 1,821 | 1,802 | 1,812 | +0.44% | 29,300 | 167億6117万 | +4.26% | 13.77 | 1.2 |
| 01/18 | 1,817 | 1,820 | 1,789 | 1,804 | +0.17% | 31,700 | 166億8717万 | +3.92% | 13.71 | 1.2 |
| 01/17 | 1,781 | 1,810 | 1,764 | 1,801 | +1.12% | 30,200 | 166億5942万 | +3.92% | 13.69 | 1.19 |
| 01/16 | 1,764 | 1,788 | 1,764 | 1,781 | +0.96% | 17,300 | 164億7442万 | +2.89% | 13.54 | 1.18 |
| 01/15 | 1,746 | 1,766 | 1,746 | 1,764 | +1.26% | 19,400 | 163億1717万 | +2.08% | 13.41 | 1.17 |
| 01/12 | 1,757 | 1,766 | 1,742 | 1,742 | -0.8% | 16,300 | 161億1367万 | +0.81% | 13.24 | 1.16 |
| 01/11 | 1,746 | 1,756 | 1,735 | 1,756 | +0.34% | 13,300 | 162億4317万 | +1.5% | 13.35 | 1.16 |
| 01/10 | 1,763 | 1,772 | 1,750 | 1,750 | -0.51% | 11,400 | 161億8767万 | +1.04% | 13.3 | 1.16 |
| 01/09 | 1,770 | 1,793 | 1,745 | 1,759 | 0% | 43,600 | 162億7092万 | +1.38% | 13.37 | 1.17 |
| 01/05 | 1,774 | 1,774 | 1,750 | 1,759 | -0.85% | 16,200 | 162億7092万 | +1.09% | 13.37 | 1.17 |
| 01/04 | 1,767 | 1,791 | 1,766 | 1,774 | +1.6% | 29,300 | 164億967万 | +1.6% | 13.48 | 1.18 |
| 2017 |
| 12/29 | 1,734 | 1,756 | 1,734 | 1,746 | +0.87% | 16,500 | 161億5067万 | -0.11% | 13.27 | 1.16 |
| 12/28 | 1,729 | 1,747 | 1,715 | 1,731 | +0.87% | 25,100 | 160億1192万 | -1.25% | 13.16 | 1.15 |
| 12/27 | 1,685 | 1,719 | 1,685 | 1,716 | +1.9% | 18,300 | 158億7316万 | -2.28% | 13.04 | 1.14 |
| 12/26 | 1,691 | 1,694 | 1,677 | 1,684 | -1% | 32,200 | 155億7716万 | -4.32% | 12.8 | 1.12 |
| 12/25 | 1,728 | 1,728 | 1,695 | 1,701 | -0.47% | 27,100 | 157億3441万 | -3.68% | 12.93 | 1.13 |
| 12/22 | 1,700 | 1,720 | 1,700 | 1,709 | +0.12% | 21,400 | 158億841万 | -3.5% | 12.99 | 1.13 |
| 12/21 | 1,715 | 1,715 | 1,690 | 1,707 | +0.35% | 14,600 | 157億8991万 | -3.83% | 12.97 | 1.13 |
| 12/20 | 1,702 | 1,704 | 1,690 | 1,701 | -0.06% | 14,600 | 157億3441万 | -4.33% | 12.93 | 1.13 |
| 12/19 | 1,740 | 1,740 | 1,701 | 1,702 | -1.22% | 11,000 | 157億4366万 | -4.54% | 12.94 | 1.13 |
| 12/18 | 1,719 | 1,725 | 1,706 | 1,723 | +2.62% | 16,700 | 159億3792万 | -3.58% | 13.1 | 1.14 |
| 12/15 | 1,690 | 1,692 | 1,669 | 1,679 | -1.47% | 33,300 | 155億3091万 | -5.73% | 12.76 | 1.11 |
| 12/14 | 1,688 | 1,716 | 1,688 | 1,704 | +0.06% | 20,900 | 157億6216万 | -4.11% | 12.95 | 1.13 |
| 12/13 | 1,738 | 1,738 | 1,690 | 1,703 | -2.35% | 23,400 | 157億5291万 | -3.95% | 12.94 | 1.13 |
| 12/12 | 1,750 | 1,765 | 1,732 | 1,744 | -0.29% | 23,400 | 161億3217万 | -1.36% | 13.26 | 1.16 |
| 12/11 | 1,755 | 1,768 | 1,739 | 1,749 | -0.06% | 10,900 | 161億7842万 | -0.74% | 13.29 | 1.16 |
| 12/08 | 1,736 | 1,750 | 1,732 | 1,750 | +0.81% | 27,100 | 161億8767万 | -0.34% | 13.3 | 1.16 |
| 12/07 | 1,744 | 1,760 | 1,728 | 1,736 | +1.34% | 23,500 | 160億5817万 | -0.74% | 13.19 | 1.15 |
| 12/06 | 1,771 | 1,771 | 1,711 | 1,713 | -3.27% | 40,700 | 158億4541万 | -1.66% | 13.02 | 1.14 |
| 12/05 | 1,764 | 1,776 | 1,733 | 1,771 | -0.67% | 31,000 | 163億8192万 | +2.02% | 13.46 | 1.17 |
| 12/04 | 1,803 | 1,814 | 1,781 | 1,783 | -1.38% | 24,200 | 164億9292万 | +3.24% | 13.55 | 1.18 |
| 12/01 | 1,814 | 1,837 | 1,804 | 1,808 | -0.82% | 24,000 | 167億2417万 | +5.24% | 13.74 | 1.2 |
| 11/30 | 1,845 | 1,848 | 1,786 | 1,823 | -2.67% | 71,800 | 168億6293万 | +6.8% | 13.86 | 1.21 |
| 11/29 | 1,911 | 1,911 | 1,861 | 1,873 | -2.4% | 60,300 | 173億2543万 | +10.5% | 14.24 | 1.24 |
| 11/28 | 1,848 | 1,939 | 1,843 | 1,919 | +4.86% | 125,300 | 177億5093万 | +14.16% | 14.59 | 1.27 |
| 11/27 | 1,860 | 1,860 | 1,803 | 1,830 | -1.56% | 62,100 | 169億2768万 | +9.91% | 13.91 | 1.21 |
| 11/24 | 1,815 | 1,860 | 1,810 | 1,859 | +2.26% | 78,500 | 171億9593万 | +12.53% | 14.13 | 1.23 |
| 11/22 | 1,810 | 1,827 | 1,810 | 1,818 | -0.27% | 29,000 | 168億1667万 | +10.99% | 13.82 | 1.21 |
| 11/21 | 1,830 | 1,840 | 1,806 | 1,823 | +0.33% | 24,600 | 168億6293万 | +12.12% | 13.86 | 1.21 |
| 11/20 | 1,802 | 1,842 | 1,802 | 1,817 | -0.16% | 29,000 | 168億742万 | +12.58% | 13.81 | 1.21 |
| 11/17 | 1,833 | 1,864 | 1,801 | 1,820 | +0.39% | 82,200 | 168億3518万 | +13.54% | 13.83 | 1.21 |
| 11/16 | 1,780 | 1,835 | 1,779 | 1,813 | +1.85% | 74,300 | 167億7042万 | +13.95% | 13.78 | 1.2 |
| 11/15 | 1,821 | 1,828 | 1,751 | 1,780 | -2.84% | 116,900 | 164億6517万 | +12.59% | 13.53 | 1.18 |
| 11/14 | 1,809 | 1,855 | 1,777 | 1,832 | +1.16% | 153,600 | 169億4618万 | +16.54% | 13.92 | 1.22 |
| 11/13 | 1,717 | 1,820 | 1,681 | 1,811 | +14.98% | 368,600 | 167億5192万 | +16.02% | 13.76 | 1.2 |
| 11/10 | 1,551 | 1,584 | 1,547 | 1,575 | +0.38% | 19,200 | 145億6890万 | +1.61% | 11.97 | 1.04 |
| 11/09 | 1,575 | 1,598 | 1,551 | 1,569 | -1.88% | 55,300 | 145億1340万 | +1.23% | 11.93 | 1.04 |
| 11/08 | 1,595 | 1,599 | 1,576 | 1,599 | +0.13% | 16,200 | 147億9090万 | +3.16% | 12.15 | 1.06 |
| 11/07 | 1,586 | 1,600 | 1,577 | 1,597 | +0.44% | 18,800 | 147億7240万 | +3.1% | 12.14 | 1.06 |
| 11/06 | 1,600 | 1,611 | 1,590 | 1,590 | -0.38% | 21,500 | 147億765万 | +2.71% | 12.09 | 1.05 |
| 11/02 | 1,580 | 1,597 | 1,575 | 1,596 | +1.14% | 57,800 | 147億6315万 | +3.1% | 12.13 | 1.06 |
| 11/01 | 1,565 | 1,580 | 1,557 | 1,578 | +1.15% | 51,000 | 145億9665万 | +2.07% | 11.99 | 1.05 |
