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 | 1,385 | 1,389 | 1,357 | 1,369 | +0.22% | 1,517,800 | 7866億118万 | -0.15% | 15.3 | 1.56 |
| 03/29 | 1,380 | 1,381 | 1,350 | 1,366 | -0.07% | 1,252,500 | 7848億7744万 | -0.44% | 15.27 | 1.56 |
| 03/28 | 1,343 | 1,367 | 1,343 | 1,367 | -1.01% | 1,280,400 | 7854億5202万 | -0.58% | 15.28 | 1.56 |
| 03/27 | 1,359 | 1,382 | 1,356 | 1,381 | +2.83% | 2,113,400 | 7934億9615万 | +0.15% | 15.43 | 1.58 |
| 03/26 | 1,313 | 1,343 | 1,313 | 1,343 | +1.13% | 1,532,800 | 7716億6208万 | -2.82% | 15.01 | 1.53 |
| 03/23 | 1,323 | 1,344 | 1,315 | 1,328 | -3.56% | 2,722,300 | 7630億4336万 | -4.18% | 14.84 | 1.52 |
| 03/22 | 1,361 | 1,378 | 1,358 | 1,377 | +0.22% | 1,611,400 | 7911億9783万 | -1.01% | 15.39 | 1.57 |
| 03/20 | 1,368 | 1,381 | 1,365 | 1,374 | -0.29% | 1,105,000 | 7894億7408万 | -1.43% | 15.36 | 1.57 |
| 03/19 | 1,367 | 1,385 | 1,358 | 1,378 | +0.8% | 1,418,900 | 7917億7241万 | -1.36% | 15.4 | 1.57 |
| 03/16 | 1,400 | 1,400 | 1,359 | 1,367 | -1.01% | 1,391,000 | 7854億5202万 | -2.43% | 15.28 | 1.56 |
| 03/15 | 1,370 | 1,385 | 1,353 | 1,381 | +0.8% | 1,269,900 | 7934億9615万 | -1.85% | 15.43 | 1.58 |
| 03/14 | 1,360 | 1,380 | 1,360 | 1,370 | 0% | 1,141,700 | 7871億7576万 | -2.91% | 15.31 | 1.57 |
| 03/13 | 1,349 | 1,371 | 1,343 | 1,370 | -0.22% | 1,191,100 | 7871億7576万 | -3.04% | 15.31 | 1.57 |
| 03/12 | 1,360 | 1,377 | 1,357 | 1,373 | +2.46% | 1,647,100 | 7888億9950万 | -3.24% | 15.35 | 1.57 |
| 03/09 | 1,358 | 1,358 | 1,333 | 1,340 | +0.37% | 2,365,900 | 7699億3833万 | -6.03% | 14.98 | 1.53 |
| 03/08 | 1,348 | 1,350 | 1,328 | 1,335 | -0.15% | 1,495,100 | 7670億6543万 | -6.97% | 14.92 | 1.53 |
| 03/07 | 1,332 | 1,344 | 1,321 | 1,337 | -0.15% | 2,233,400 | 7682億1459万 | -7.09% | 14.94 | 1.53 |
| 03/06 | 1,340 | 1,342 | 1,330 | 1,339 | +1.52% | 1,631,200 | 7693億6375万 | -7.34% | 14.97 | 1.53 |
| 03/05 | 1,320 | 1,334 | 1,313 | 1,319 | -1.79% | 1,593,900 | 7578億7214万 | -9.03% | 14.74 | 1.51 |
| 03/02 | 1,340 | 1,355 | 1,328 | 1,343 | -3.17% | 2,153,100 | 7716億6208万 | -7.82% | 15.01 | 1.53 |
| 03/01 | 1,407 | 1,409 | 1,381 | 1,387 | -1.98% | 1,423,800 | 7969億4363万 | -5.13% | 15.5 | 1.58 |
| 02/28 | 1,448 | 1,450 | 1,415 | 1,415 | -2.68% | 1,916,000 | 8130億3190万 | -3.54% | 15.81 | 1.62 |
| 02/27 | 1,446 | 1,458 | 1,441 | 1,454 | +1.18% | 1,335,600 | 8354億4055万 | -1.16% | 16.25 | 1.66 |
| 02/26 | 1,428 | 1,446 | 1,426 | 1,437 | +1.34% | 1,197,800 | 8256億7268万 | -2.51% | 16.06 | 1.64 |
| 02/23 | 1,406 | 1,421 | 1,400 | 1,418 | +0.64% | 1,168,400 | 8147億5564万 | -3.99% | 15.85 | 1.62 |
| 02/22 | 1,421 | 1,421 | 1,405 | 1,409 | -2.22% | 1,855,100 | 8095億8441万 | -4.86% | 15.75 | 1.61 |
| 02/21 | 1,447 | 1,453 | 1,432 | 1,441 | -0.89% | 1,256,600 | 8279億7100万 | -3.03% | 16.11 | 1.65 |
| 02/20 | 1,462 | 1,467 | 1,444 | 1,454 | -1.09% | 953,500 | 8354億4055万 | -2.35% | 16.25 | 1.66 |
| 02/19 | 1,451 | 1,471 | 1,446 | 1,470 | +2.01% | 941,500 | 8446億3384万 | -1.47% | 16.43 | 1.68 |
| 02/16 | 1,444 | 1,464 | 1,438 | 1,441 | 0% | 1,345,000 | 8279億7100万 | -3.55% | 16.11 | 1.65 |
| 02/15 | 1,458 | 1,460 | 1,437 | 1,441 | -0.35% | 1,704,600 | 8279億7100万 | -3.74% | 16.11 | 1.65 |
| 02/14 | 1,467 | 1,475 | 1,423 | 1,446 | -1.16% | 2,496,300 | 8308億4390万 | -3.54% | 16.16 | 1.65 |
| 02/13 | 1,507 | 1,511 | 1,453 | 1,463 | -1.42% | 2,577,600 | 8406億1178万 | -2.6% | 16.35 | 1.67 |
| 02/09 | 1,452 | 1,491 | 1,449 | 1,484 | -2.11% | 3,159,800 | 8526億7798万 | -1.26% | 16.59 | 1.7 |
| 02/08 | 1,486 | 1,535 | 1,481 | 1,516 | +3.2% | 3,496,000 | 8710億6456万 | +0.86% | 16.94 | 1.73 |
| 02/07 | 1,460 | 1,516 | 1,455 | 1,469 | +2.51% | 4,395,100 | 8440億5926万 | -2.07% | 16.42 | 1.68 |
| 02/06 | 1,440 | 1,446 | 1,400 | 1,433 | -5.72% | 3,158,700 | 8233億7435万 | -4.47% | 16.02 | 1.64 |
| 02/05 | 1,513 | 1,536 | 1,502 | 1,520 | -1.3% | 2,466,700 | 8733億6289万 | +1.27% | 16.99 | 1.74 |
| 02/02 | 1,559 | 1,559 | 1,519 | 1,540 | -1.22% | 2,688,600 | 8848億5450万 | +2.8% | 17.21 | 1.76 |
| 02/01 | 1,572 | 1,582 | 1,543 | 1,559 | +8.04% | 5,155,900 | 8957億7154万 | +4.28% | 17.42 | 1.78 |
| 01/31 | 1,471 | 1,471 | 1,439 | 1,443 | -2.3% | 2,121,900 | 8291億2016万 | -3.22% | 16.13 | 1.65 |
| 01/30 | 1,487 | 1,492 | 1,470 | 1,477 | -0.34% | 1,265,800 | 8486億5591万 | -0.94% | 16.51 | 1.69 |
| 01/29 | 1,466 | 1,490 | 1,466 | 1,482 | +0.2% | 1,343,900 | 8515億2881万 | -0.54% | 16.56 | 1.69 |
| 01/26 | 1,482 | 1,495 | 1,471 | 1,479 | +0.07% | 1,263,700 | 8498億507万 | -0.6% | 16.53 | 1.69 |
| 01/25 | 1,492 | 1,495 | 1,470 | 1,478 | -2.05% | 1,934,400 | 8492億3049万 | -0.54% | 16.52 | 1.69 |
| 01/24 | 1,507 | 1,514 | 1,503 | 1,509 | -0.79% | 1,111,000 | 8670億4250万 | +1.68% | 16.87 | 1.72 |
| 01/23 | 1,514 | 1,527 | 1,514 | 1,521 | +0.13% | 1,149,800 | 8739億3747万 | +2.77% | 17 | 1.74 |
| 01/22 | 1,537 | 1,540 | 1,509 | 1,519 | -0.13% | 936,400 | 8727億8831万 | +2.98% | 16.98 | 1.74 |
| 01/19 | 1,516 | 1,524 | 1,512 | 1,521 | +0.6% | 1,092,700 | 8739億3747万 | +3.47% | 17 | 1.74 |
| 01/18 | 1,539 | 1,543 | 1,506 | 1,512 | -1.5% | 1,605,600 | 8687億6624万 | +3.21% | 16.9 | 1.73 |
| 01/17 | 1,521 | 1,540 | 1,515 | 1,535 | +0.72% | 1,437,700 | 8819億8160万 | +5.07% | 17.16 | 1.75 |
| 01/16 | 1,521 | 1,526 | 1,511 | 1,524 | +0.4% | 798,900 | 8756億6121万 | +4.74% | 17.03 | 1.74 |
| 01/15 | 1,513 | 1,523 | 1,511 | 1,518 | +0.53% | 1,291,400 | 8722億1373万 | +4.69% | 16.97 | 1.73 |
| 01/12 | 1,517 | 1,523 | 1,504 | 1,510 | -0.33% | 1,531,900 | 8676億1708万 | +4.5% | 16.88 | 1.73 |
| 01/11 | 1,478 | 1,515 | 1,477 | 1,515 | +0.46% | 1,712,300 | 8704億8998万 | +5.21% | 16.93 | 1.73 |
| 01/10 | 1,513 | 1,520 | 1,486 | 1,508 | +0.27% | 2,445,700 | 8664億6792万 | +5.09% | 16.85 | 1.72 |
| 01/09 | 1,509 | 1,513 | 1,489 | 1,504 | +0.47% | 1,871,600 | 8641億6959万 | +5.25% | 16.81 | 1.72 |
| 01/05 | 1,481 | 1,507 | 1,479 | 1,497 | +1.49% | 1,897,900 | 8601億4753万 | +5.2% | 16.73 | 1.71 |
| 01/04 | 1,478 | 1,482 | 1,456 | 1,475 | +1.03% | 2,314,500 | 8475億675万 | +4.17% | 16.49 | 1.69 |
| 2017 |
| 12/29 | 1,452 | 1,467 | 1,447 | 1,460 | +0.69% | 908,700 | 8388億8804万 | +3.47% | 16.31 | 1.67 |
| 12/28 | 1,468 | 1,468 | 1,446 | 1,450 | -1.09% | 986,300 | 8331億4223万 | +3.2% | 16.2 | 1.66 |
| 12/27 | 1,463 | 1,475 | 1,456 | 1,466 | +0.41% | 762,900 | 8423億3552万 | +4.64% | 16.38 | 1.67 |
| 12/26 | 1,458 | 1,463 | 1,448 | 1,460 | 0% | 867,700 | 8388億8804万 | +4.58% | 16.31 | 1.67 |
| 12/25 | 1,451 | 1,461 | 1,446 | 1,460 | +0.48% | 559,200 | 8388億8804万 | +4.96% | 16.31 | 1.67 |
| 12/22 | 1,450 | 1,454 | 1,441 | 1,453 | +0.21% | 1,183,800 | 8348億6597万 | +4.83% | 16.23 | 1.66 |
| 12/21 | 1,444 | 1,458 | 1,436 | 1,450 | +0.55% | 1,530,800 | 8331億4223万 | +5% | 16.2 | 1.66 |
| 12/20 | 1,430 | 1,456 | 1,428 | 1,442 | +0.56% | 1,525,900 | 8285億4558万 | +4.87% | 16.11 | 1.65 |
| 12/19 | 1,436 | 1,447 | 1,433 | 1,434 | +0.07% | 1,363,100 | 8239億4893万 | +4.52% | 16.02 | 1.64 |
| 12/18 | 1,450 | 1,452 | 1,432 | 1,433 | +1.34% | 1,517,200 | 8233億7435万 | +4.67% | 16.01 | 1.64 |
| 12/15 | 1,419 | 1,425 | 1,403 | 1,414 | +0.07% | 2,282,400 | 8124億5732万 | +3.44% | 15.8 | 1.61 |
| 12/14 | 1,402 | 1,417 | 1,395 | 1,413 | +1.22% | 1,070,800 | 8118億8274万 | +3.44% | 15.78 | 1.61 |
| 12/13 | 1,405 | 1,408 | 1,391 | 1,396 | -0.29% | 1,357,400 | 8021億1486万 | +2.2% | 15.59 | 1.59 |
| 12/12 | 1,406 | 1,413 | 1,397 | 1,400 | -0.5% | 1,057,800 | 8044億1319万 | +2.49% | 15.64 | 1.6 |
| 12/11 | 1,401 | 1,410 | 1,387 | 1,407 | +0.93% | 1,546,600 | 8084億3525万 | +3.15% | 15.72 | 1.61 |
| 12/08 | 1,365 | 1,402 | 1,365 | 1,394 | -0.07% | 3,269,200 | 8009億6570万 | +2.35% | 15.57 | 1.59 |
| 12/07 | 1,396 | 1,404 | 1,385 | 1,395 | 0% | 1,378,600 | 8015億4028万 | +2.35% | 15.58 | 1.59 |
| 12/06 | 1,416 | 1,420 | 1,385 | 1,395 | -0.78% | 2,227,500 | 8015億4028万 | +2.2% | 15.58 | 1.59 |
| 12/05 | 1,381 | 1,423 | 1,380 | 1,406 | +1.88% | 2,548,300 | 8078億6067万 | +2.78% | 15.71 | 1.61 |
| 12/04 | 1,374 | 1,400 | 1,367 | 1,380 | +0.44% | 1,496,000 | 7929億2157万 | +0.73% | 15.42 | 1.58 |
| 12/01 | 1,381 | 1,388 | 1,369 | 1,374 | 0% | 1,445,000 | 7894億7408万 | +0.15% | 15.35 | 1.57 |
| 11/30 | 1,375 | 1,381 | 1,364 | 1,374 | +1.4% | 2,463,200 | 7894億7408万 | -0.15% | 15.35 | 1.57 |
| 11/29 | 1,336 | 1,358 | 1,331 | 1,355 | +2.73% | 2,149,500 | 7785億5705万 | -1.74% | 15.14 | 1.55 |
| 11/28 | 1,333 | 1,336 | 1,315 | 1,319 | -1.27% | 1,255,900 | 7578億7214万 | -4.56% | 14.73 | 1.51 |
| 11/27 | 1,325 | 1,341 | 1,317 | 1,336 | +1.21% | 2,183,100 | 7676億4001万 | -3.61% | 14.92 | 1.53 |
| 11/24 | 1,331 | 1,333 | 1,309 | 1,320 | -1.93% | 1,724,900 | 7584億4672万 | -5.04% | 14.75 | 1.51 |
| 11/22 | 1,355 | 1,367 | 1,345 | 1,346 | +0.3% | 2,136,100 | 7733億8582万 | -3.44% | 15.04 | 1.54 |
| 11/21 | 1,342 | 1,354 | 1,340 | 1,342 | +0.75% | 1,691,400 | 7710億8750万 | -3.94% | 14.99 | 1.53 |
| 11/20 | 1,321 | 1,345 | 1,315 | 1,332 | -0.3% | 2,705,600 | 7653億4169万 | -4.86% | 14.88 | 1.52 |
| 11/17 | 1,347 | 1,358 | 1,329 | 1,336 | +0.38% | 2,360,200 | 7676億4001万 | -4.84% | 14.92 | 1.53 |
| 11/16 | 1,297 | 1,337 | 1,291 | 1,331 | +1.45% | 2,755,000 | 7647億6711万 | -5.47% | 14.87 | 1.52 |
| 11/15 | 1,333 | 1,338 | 1,306 | 1,312 | -3.1% | 2,765,000 | 7538億5007万 | -7.02% | 14.66 | 1.5 |
| 11/14 | 1,360 | 1,361 | 1,345 | 1,354 | -0.81% | 1,482,500 | 7779億8247万 | -4.31% | 15.13 | 1.55 |
| 11/13 | 1,381 | 1,387 | 1,365 | 1,365 | -1.16% | 1,437,500 | 7843億286万 | -3.6% | 15.25 | 1.56 |
| 11/10 | 1,384 | 1,390 | 1,369 | 1,381 | -1.07% | 1,952,100 | 7934億9615万 | -2.47% | 15.43 | 1.58 |
| 11/09 | 1,406 | 1,430 | 1,379 | 1,396 | -0.36% | 2,701,900 | 8021億1486万 | -1.41% | 15.59 | 1.59 |
| 11/08 | 1,394 | 1,410 | 1,385 | 1,401 | +1.01% | 2,125,900 | 8049億8777万 | -0.99% | 15.65 | 1.6 |
| 11/07 | 1,377 | 1,403 | 1,372 | 1,387 | +1.09% | 3,032,800 | 7969億4363万 | -1.98% | 15.49 | 1.58 |
| 11/06 | 1,348 | 1,380 | 1,333 | 1,372 | +1.63% | 3,127,900 | 7883億2492万 | -3.04% | 15.33 | 1.57 |
| 11/02 | 1,336 | 1,374 | 1,333 | 1,350 | -5.06% | 7,286,200 | 7756億8414万 | -4.59% | 15.08 | 1.54 |
| 11/01 | 1,449 | 1,449 | 1,417 | 1,422 | -2% | 2,638,500 | 8170億5396万 | +0.35% | 15.88 | 1.62 |
