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 | 1,101 | 1,107 | 1,095 | 1,104 | +0.82% | 14,944,400 | 4兆6596億 | -1.08% | 5.79 | 0.8 |
| 03/29 | 1,109 | 1,113 | 1,085 | 1,095 | -0.45% | 17,148,000 | 4兆6216億 | -1.97% | 5.74 | 0.79 |
| 03/28 | 1,074 | 1,100 | 1,074 | 1,100 | -2.65% | 22,589,700 | 4兆6427億 | -1.61% | 5.77 | 0.8 |
| 03/27 | 1,118 | 1,130 | 1,115 | 1,130 | +2.26% | 29,868,100 | 4兆7694億 | +1.07% | 5.93 | 0.82 |
| 03/26 | 1,105 | 1,106 | 1,096 | 1,105 | 0% | 25,660,900 | 4兆6638億 | -1.16% | 5.79 | 0.8 |
| 03/23 | 1,108 | 1,111 | 1,103 | 1,105 | -0.99% | 32,438,000 | 4兆6638億 | -1.25% | 5.79 | 0.8 |
| 03/22 | 1,121 | 1,122 | 1,112 | 1,116 | -0.36% | 19,659,800 | 4兆7103億 | -0.27% | 5.85 | 0.81 |
| 03/20 | 1,111 | 1,121 | 1,109 | 1,120 | +0.63% | 13,178,400 | 4兆7272億 | +0.09% | 5.87 | 0.81 |
| 03/19 | 1,123 | 1,124 | 1,112 | 1,113 | -0.98% | 14,131,800 | 4兆6976億 | -0.54% | 5.84 | 0.81 |
| 03/16 | 1,123 | 1,127 | 1,120 | 1,124 | +0.18% | 16,618,700 | 4兆7440億 | +0.45% | 5.89 | 0.82 |
| 03/15 | 1,126 | 1,127 | 1,119 | 1,122 | -0.36% | 14,701,900 | 4兆7356億 | +0.09% | 5.88 | 0.81 |
| 03/14 | 1,125 | 1,130 | 1,122 | 1,126 | -0.35% | 12,342,200 | 4兆7525億 | +0.36% | 5.9 | 0.82 |
| 03/13 | 1,128 | 1,131 | 1,122 | 1,130 | -0.09% | 14,685,000 | 4兆7694億 | +0.62% | 5.93 | 0.82 |
| 03/12 | 1,122 | 1,132 | 1,119 | 1,131 | +1.71% | 14,838,800 | 4兆7736億 | +0.53% | 5.93 | 0.82 |
| 03/09 | 1,114 | 1,123 | 1,109 | 1,112 | -0.18% | 21,133,800 | 4兆6934億 | -1.24% | 5.83 | 0.81 |
| 03/08 | 1,119 | 1,123 | 1,109 | 1,114 | +0.81% | 17,378,500 | 4兆7018億 | -1.33% | 5.84 | 0.81 |
| 03/07 | 1,109 | 1,122 | 1,105 | 1,105 | -0.72% | 18,312,400 | 4兆6638億 | -2.3% | 5.79 | 0.8 |
| 03/06 | 1,124 | 1,124 | 1,111 | 1,113 | +0.54% | 14,053,700 | 4兆6976億 | -1.85% | 5.84 | 0.81 |
| 03/05 | 1,107 | 1,111 | 1,103 | 1,107 | +0.18% | 16,412,200 | 4兆6723億 | -2.64% | 5.8 | 0.8 |
| 03/02 | 1,110 | 1,111 | 1,102 | 1,105 | -1.43% | 22,197,100 | 4兆6638億 | -3.07% | 5.79 | 0.8 |
| 03/01 | 1,120 | 1,124 | 1,116 | 1,121 | -0.36% | 17,238,600 | 4兆7314億 | -1.84% | 5.88 | 0.81 |
| 02/28 | 1,131 | 1,134 | 1,125 | 1,125 | -0.71% | 14,853,600 | 4兆7483億 | -1.66% | 5.9 | 0.82 |
| 02/27 | 1,131 | 1,141 | 1,130 | 1,133 | +0.35% | 16,284,400 | 4兆7820億 | -1.13% | 5.94 | 0.82 |
| 02/26 | 1,124 | 1,131 | 1,122 | 1,129 | +0.8% | 14,288,200 | 4兆7651億 | -1.66% | 5.92 | 0.82 |
| 02/23 | 1,109 | 1,122 | 1,108 | 1,120 | +0.72% | 18,498,500 | 4兆7272億 | -2.52% | 5.87 | 0.81 |
| 02/22 | 1,114 | 1,115 | 1,107 | 1,112 | -0.89% | 16,204,600 | 4兆6934億 | -3.3% | 5.83 | 0.81 |
| 02/21 | 1,119 | 1,124 | 1,116 | 1,122 | +0.45% | 15,176,800 | 4兆7356億 | -2.52% | 5.88 | 0.81 |
| 02/20 | 1,123 | 1,124 | 1,113 | 1,117 | -0.89% | 17,178,100 | 4兆7145億 | -3.12% | 5.86 | 0.81 |
| 02/19 | 1,120 | 1,128 | 1,118 | 1,127 | +0.99% | 12,954,200 | 4兆7567億 | -2.34% | 5.91 | 0.82 |
| 02/16 | 1,121 | 1,127 | 1,115 | 1,116 | +0.27% | 15,157,300 | 4兆7103億 | -3.38% | 5.85 | 0.81 |
| 02/15 | 1,117 | 1,119 | 1,110 | 1,113 | +0.18% | 17,332,900 | 4兆6976億 | -3.72% | 5.84 | 0.81 |
| 02/14 | 1,118 | 1,120 | 1,106 | 1,111 | -0.63% | 21,788,700 | 4兆6892億 | -4.06% | 5.83 | 0.81 |
| 02/13 | 1,133 | 1,134 | 1,117 | 1,118 | -0.89% | 26,306,400 | 4兆7187億 | -3.62% | 5.86 | 0.81 |
| 02/09 | 1,115 | 1,128 | 1,104 | 1,128 | -3.09% | 40,169,700 | 4兆7609億 | -2.84% | 5.91 | 0.82 |
| 02/08 | 1,156 | 1,169 | 1,154 | 1,164 | +1.04% | 17,457,700 | 4兆9129億 | +0.26% | 6.1 | 0.84 |
| 02/07 | 1,177 | 1,178 | 1,152 | 1,152 | +0.09% | 24,442,500 | 4兆8622億 | -0.69% | 6.04 | 0.84 |
| 02/06 | 1,145 | 1,158 | 1,132 | 1,151 | -1.62% | 38,787,800 | 4兆8580億 | -0.69% | 6.04 | 0.84 |
| 02/05 | 1,163 | 1,172 | 1,159 | 1,170 | -0.26% | 15,504,200 | 4兆9382億 | +1.04% | 6.13 | 0.85 |
| 02/02 | 1,170 | 1,176 | 1,167 | 1,173 | +0.17% | 14,713,500 | 4兆9508億 | +1.47% | 6.15 | 0.85 |
| 02/01 | 1,172 | 1,178 | 1,165 | 1,171 | +0.6% | 12,825,000 | 4兆9424億 | +1.47% | 6.14 | 0.85 |
| 01/31 | 1,170 | 1,176 | 1,164 | 1,164 | -1.02% | 18,367,500 | 4兆9129億 | +1.04% | 6.1 | 0.84 |
| 01/30 | 1,189 | 1,189 | 1,171 | 1,176 | -1.51% | 19,818,500 | 4兆9635億 | +2.26% | 6.17 | 0.85 |
| 01/29 | 1,186 | 1,197 | 1,183 | 1,194 | +1.02% | 17,093,600 | 5兆395億 | +4.01% | 6.26 | 0.87 |
| 01/26 | 1,175 | 1,187 | 1,174 | 1,182 | +1.11% | 20,238,200 | 4兆9888億 | +3.32% | 6.2 | 0.86 |
| 01/25 | 1,170 | 1,172 | 1,164 | 1,169 | -0.34% | 15,258,500 | 4兆9340億 | +2.45% | 6.13 | 0.85 |
| 01/24 | 1,172 | 1,178 | 1,170 | 1,173 | -0.26% | 14,115,300 | 4兆9508億 | +3.08% | 6.15 | 0.85 |
| 01/23 | 1,165 | 1,177 | 1,165 | 1,176 | +1.12% | 17,415,200 | 4兆9635億 | +3.61% | 6.17 | 0.85 |
| 01/22 | 1,158 | 1,165 | 1,155 | 1,163 | +0.78% | 16,118,500 | 4兆9086億 | +2.65% | 6.1 | 0.84 |
| 01/19 | 1,150 | 1,157 | 1,146 | 1,154 | +0.7% | 15,182,500 | 4兆8707億 | +2.12% | 6.05 | 0.84 |
| 01/18 | 1,160 | 1,162 | 1,144 | 1,146 | -0.35% | 19,085,000 | 4兆8369億 | +1.6% | 6.01 | 0.83 |
| 01/17 | 1,152 | 1,153 | 1,147 | 1,150 | -0.43% | 12,801,100 | 4兆8538億 | +2.22% | 6.03 | 0.83 |
| 01/16 | 1,149 | 1,157 | 1,148 | 1,155 | +0.43% | 9,263,900 | 4兆8749億 | +2.85% | 6.06 | 0.84 |
| 01/15 | 1,152 | 1,160 | 1,150 | 1,150 | +0.09% | 9,583,800 | 4兆8538億 | +2.68% | 6.03 | 0.83 |
| 01/12 | 1,155 | 1,157 | 1,147 | 1,149 | -0.78% | 13,584,700 | 4兆8496億 | +2.86% | 6.02 | 0.83 |
| 01/11 | 1,150 | 1,159 | 1,150 | 1,158 | +0.09% | 12,324,500 | 4兆8875億 | +3.86% | 6.07 | 0.84 |
| 01/10 | 1,157 | 1,162 | 1,155 | 1,157 | 0% | 13,119,400 | 4兆8833億 | +4.05% | 6.07 | 0.84 |
| 01/09 | 1,154 | 1,168 | 1,154 | 1,157 | +0.7% | 20,405,500 | 4兆8833億 | +4.33% | 6.07 | 0.84 |
| 01/05 | 1,138 | 1,150 | 1,137 | 1,149 | +1.32% | 17,994,900 | 4兆8496億 | +3.79% | 6.02 | 0.83 |
| 01/04 | 1,130 | 1,137 | 1,128 | 1,134 | +0.89% | 15,474,800 | 4兆7862億 | +2.72% | 5.95 | 0.82 |
| 2017 |
| 12/29 | 1,123 | 1,127 | 1,117 | 1,124 | -0.09% | 7,753,300 | 4兆7440億 | +2.09% | 5.89 | 0.82 |
| 12/28 | 1,128 | 1,130 | 1,123 | 1,125 | -0.18% | 7,170,000 | 4兆7483億 | +2.27% | 5.9 | 0.82 |
| 12/27 | 1,127 | 1,129 | 1,124 | 1,127 | -0.09% | 8,038,300 | 4兆7567億 | +2.73% | 5.91 | 0.82 |
| 12/26 | 1,130 | 1,130 | 1,126 | 1,128 | 0% | 6,505,300 | 4兆7609億 | +3.01% | 5.91 | 0.82 |
| 12/25 | 1,126 | 1,129 | 1,125 | 1,128 | +0.62% | 8,330,600 | 4兆7609億 | +3.2% | 5.91 | 0.82 |
| 12/22 | 1,119 | 1,124 | 1,118 | 1,121 | +0.36% | 11,124,000 | 4兆7314億 | +2.84% | 5.88 | 0.81 |
| 12/21 | 1,113 | 1,119 | 1,112 | 1,117 | +0.45% | 11,308,100 | 4兆7145億 | +2.67% | 5.86 | 0.81 |
| 12/20 | 1,104 | 1,112 | 1,103 | 1,112 | +0.36% | 11,105,200 | 4兆6934億 | +2.39% | 5.83 | 0.81 |
| 12/19 | 1,105 | 1,110 | 1,104 | 1,108 | +0.54% | 10,711,700 | 4兆6765億 | +2.12% | 5.81 | 0.8 |
| 12/18 | 1,099 | 1,103 | 1,094 | 1,102 | +0.46% | 10,588,700 | 4兆6512億 | +1.66% | 5.78 | 0.8 |
| 12/15 | 1,097 | 1,098 | 1,091 | 1,097 | -0.27% | 12,302,500 | 4兆6301億 | +1.2% | 5.75 | 0.8 |
| 12/14 | 1,101 | 1,102 | 1,095 | 1,100 | -0.45% | 9,065,500 | 4兆6427億 | +1.48% | 5.77 | 0.8 |
| 12/13 | 1,105 | 1,107 | 1,101 | 1,105 | +0.36% | 11,651,100 | 4兆6638億 | +1.84% | 5.79 | 0.8 |
| 12/12 | 1,094 | 1,102 | 1,091 | 1,101 | +0.64% | 12,427,300 | 4兆6470億 | +1.47% | 5.77 | 0.8 |
| 12/11 | 1,085 | 1,094 | 1,085 | 1,094 | +0.74% | 10,405,100 | 4兆6174億 | +0.83% | 5.74 | 0.79 |
| 12/08 | 1,079 | 1,087 | 1,077 | 1,086 | +0.65% | 17,221,400 | 4兆5836億 | 0% | 5.69 | 0.79 |
| 12/07 | 1,090 | 1,090 | 1,077 | 1,079 | -0.46% | 14,916,000 | 4兆5541億 | -0.74% | 5.66 | 0.78 |
| 12/06 | 1,089 | 1,091 | 1,082 | 1,084 | -0.64% | 14,728,700 | 4兆5752億 | -0.37% | 5.68 | 0.79 |
| 12/05 | 1,091 | 1,095 | 1,089 | 1,091 | 0% | 13,213,000 | 4兆6048億 | +0.18% | 5.72 | 0.79 |
| 12/04 | 1,091 | 1,095 | 1,088 | 1,091 | +0.18% | 11,909,600 | 4兆6048億 | +0.18% | 5.72 | 0.79 |
| 12/01 | 1,092 | 1,094 | 1,085 | 1,089 | +0.09% | 13,067,500 | 4兆5963億 | 0% | 5.71 | 0.79 |
| 11/30 | 1,082 | 1,091 | 1,081 | 1,088 | +0.37% | 16,851,700 | 4兆5921億 | -0.18% | 5.7 | 0.79 |
| 11/29 | 1,080 | 1,087 | 1,076 | 1,084 | +0.74% | 13,865,300 | 4兆5752億 | -0.55% | 5.68 | 0.79 |
| 11/28 | 1,078 | 1,082 | 1,073 | 1,076 | -0.09% | 10,862,300 | 4兆5414億 | -1.28% | 5.64 | 0.78 |
| 11/27 | 1,080 | 1,084 | 1,075 | 1,077 | -0.09% | 11,429,400 | 4兆5457億 | -1.19% | 5.65 | 0.78 |
| 11/24 | 1,070 | 1,080 | 1,066 | 1,078 | +0.65% | 12,569,800 | 4兆5499億 | -1.19% | 5.65 | 0.78 |
| 11/22 | 1,074 | 1,075 | 1,069 | 1,071 | -0.09% | 15,582,200 | 4兆5203億 | -1.83% | 5.62 | 0.78 |
| 11/21 | 1,071 | 1,078 | 1,070 | 1,072 | +0.37% | 10,531,800 | 4兆5246億 | -1.83% | 5.62 | 0.78 |
| 11/20 | 1,065 | 1,075 | 1,065 | 1,068 | -0.19% | 12,283,800 | 4兆5077億 | -2.29% | 5.6 | 0.77 |
| 11/17 | 1,076 | 1,077 | 1,067 | 1,070 | +0.47% | 21,051,000 | 4兆5161億 | -2.1% | 5.61 | 0.78 |
| 11/16 | 1,070 | 1,071 | 1,061 | 1,065 | -0.65% | 20,232,100 | 4兆4950億 | -2.65% | 5.58 | 0.77 |
| 11/15 | 1,080 | 1,081 | 1,063 | 1,072 | -1.29% | 27,643,700 | 4兆5246億 | -2.1% | 5.62 | 0.78 |
| 11/14 | 1,085 | 1,089 | 1,080 | 1,086 | +0.28% | 15,618,900 | 4兆5836億 | -0.91% | 5.69 | 0.79 |
| 11/13 | 1,091 | 1,094 | 1,083 | 1,083 | -0.91% | 17,117,900 | 4兆5710億 | -1.19% | 5.68 | 0.79 |
| 11/10 | 1,085 | 1,095 | 1,085 | 1,093 | -0.27% | 16,505,900 | 4兆6132億 | -0.27% | 5.73 | 0.79 |
| 11/09 | 1,103 | 1,110 | 1,088 | 1,096 | -2.06% | 40,034,100 | 4兆6259億 | 0% | 5.75 | 0.8 |
| 11/08 | 1,112 | 1,122 | 1,086 | 1,119 | +0.72% | 34,529,400 | 4兆7229億 | +2.1% | 5.87 | 0.81 |
| 11/07 | 1,108 | 1,112 | 1,103 | 1,111 | +0.18% | 16,345,100 | 4兆6892億 | +1.46% | 5.83 | 0.81 |
| 11/06 | 1,116 | 1,117 | 1,103 | 1,109 | -0.27% | 18,606,300 | 4兆6807億 | +1.28% | 5.82 | 0.8 |
| 11/02 | 1,110 | 1,116 | 1,109 | 1,112 | +0.27% | 12,898,400 | 4兆6934億 | +1.55% | 5.83 | 0.81 |
| 11/01 | 1,107 | 1,114 | 1,106 | 1,109 | +0.91% | 16,391,100 | 4兆6807億 | +1.19% | 5.82 | 0.8 |
