PER
2018/03/23～2018/08/15
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 |
| 08/15 | 4,725 | 4,755 | 4,625 | 4,660 | -1.06% | 70,200 | 1199億8768万 | -7.21% | - | 0.8 |
| 08/14 | 4,605 | 4,720 | 4,590 | 4,710 | +3.86% | 92,800 | 1212億7511万 | -6.55% | - | 0.81 |
| 08/13 | 4,650 | 4,665 | 4,500 | 4,535 | -3.41% | 142,300 | 1167億6913万 | -10.22% | - | 0.78 |
| 08/10 | 4,880 | 4,880 | 4,695 | 4,695 | -3.4% | 134,200 | 1208億8888万 | -7.38% | - | 0.8 |
| 08/09 | 5,000 | 5,130 | 4,860 | 4,860 | -2.61% | 122,000 | 1251億3737万 | -4.26% | - | 0.83 |
| 08/08 | 4,705 | 5,020 | 4,645 | 4,990 | -4.77% | 252,700 | 1284億8467万 | -1.73% | - | 0.85 |
| 08/07 | 5,250 | 5,330 | 5,200 | 5,240 | +0.58% | 95,100 | 1349億2177万 | +3.23% | - | 0.9 |
| 08/06 | 5,220 | 5,260 | 5,210 | 5,210 | -0.38% | 41,700 | 1341億4932万 | +2.86% | - | 0.89 |
| 08/03 | 5,320 | 5,320 | 5,220 | 5,230 | -1.13% | 48,100 | 1346億6429万 | +3.4% | - | 0.89 |
| 08/02 | 5,320 | 5,380 | 5,270 | 5,290 | -0.94% | 76,500 | 1362億919万 | +4.81% | - | 0.91 |
| 08/01 | 5,230 | 5,380 | 5,210 | 5,340 | +2.1% | 84,300 | 1374億9662万 | +6.1% | - | 0.91 |
| 07/31 | 5,350 | 5,410 | 5,210 | 5,230 | -1.69% | 106,300 | 1346億6429万 | +4.27% | - | 0.89 |
| 07/30 | 5,230 | 5,370 | 5,230 | 5,320 | +1.72% | 98,300 | 1369億8165万 | +6.21% | - | 0.91 |
| 07/27 | 5,210 | 5,260 | 5,190 | 5,230 | +0.38% | 49,800 | 1346億6429万 | +4.62% | - | 0.89 |
| 07/26 | 5,240 | 5,420 | 5,190 | 5,210 | +1.36% | 117,500 | 1341億4932万 | +4.41% | - | 0.89 |
| 07/25 | 4,955 | 5,150 | 4,955 | 5,140 | +4.47% | 109,700 | 1323億4693万 | +3.21% | - | 0.88 |
| 07/24 | 4,955 | 4,955 | 4,880 | 4,920 | +0.41% | 117,700 | 1266億8228万 | -1.07% | - | 0.84 |
| 07/23 | 4,910 | 4,945 | 4,890 | 4,900 | -1.31% | 51,200 | 1261億6731万 | -1.63% | - | 0.84 |
| 07/20 | 5,100 | 5,100 | 4,940 | 4,965 | -3.4% | 64,700 | 1278億4095万 | -0.62% | - | 0.85 |
| 07/19 | 5,070 | 5,190 | 5,070 | 5,140 | +1.58% | 54,200 | 1323億4693万 | +2.64% | - | 0.88 |
| 07/18 | 5,030 | 5,060 | 4,990 | 5,060 | +2.12% | 68,400 | 1302億8706万 | +0.94% | - | 0.87 |
| 07/17 | 4,935 | 4,985 | 4,910 | 4,955 | +0.71% | 79,700 | 1275億8347万 | -1.33% | - | 0.85 |
| 07/13 | 4,870 | 4,925 | 4,835 | 4,920 | +1.44% | 86,200 | 1266億8228万 | -2.28% | - | 0.84 |
| 07/12 | 4,990 | 4,990 | 4,830 | 4,850 | -2.22% | 104,800 | 1248億7989万 | -3.96% | - | 0.83 |
| 07/11 | 5,040 | 5,050 | 4,945 | 4,960 | -2.55% | 67,800 | 1277億1221万 | -2.17% | - | 0.85 |
| 07/10 | 5,010 | 5,140 | 5,010 | 5,090 | +2% | 64,200 | 1310億5951万 | +0.12% | - | 0.87 |
| 07/09 | 5,000 | 5,020 | 4,950 | 4,990 | 0% | 74,000 | 1284億8467万 | -2.08% | - | 0.85 |
| 07/06 | 4,865 | 5,000 | 4,865 | 4,990 | +2.57% | 84,900 | 1284億8467万 | -2.42% | - | 0.85 |
| 07/05 | 4,895 | 4,925 | 4,840 | 4,865 | -1.12% | 50,500 | 1252億6611万 | -5.02% | - | 0.83 |
| 07/04 | 4,875 | 4,955 | 4,865 | 4,920 | -0.1% | 69,900 | 1266億8228万 | -4.13% | - | 0.84 |
| 07/03 | 4,970 | 4,970 | 4,865 | 4,925 | -1.01% | 93,000 | 1268億1102万 | -4.31% | - | 0.84 |
| 07/02 | 5,000 | 5,130 | 4,965 | 4,975 | -1.29% | 81,600 | 1280億9844万 | -3.77% | - | 0.85 |
| 06/29 | 4,965 | 5,040 | 4,910 | 5,040 | +1.92% | 97,600 | 1297億7209万 | -2.87% | - | 0.86 |
| 06/28 | 4,930 | 4,960 | 4,880 | 4,945 | +0.2% | 76,000 | 1273億2599万 | -5.01% | - | 0.85 |
| 06/27 | 4,930 | 4,975 | 4,910 | 4,935 | +0.1% | 93,000 | 1270億6850万 | -5.6% | - | 0.84 |
| 06/26 | 5,020 | 5,020 | 4,910 | 4,930 | -2.38% | 165,900 | 1269億3976万 | -6.2% | - | 0.84 |
| 06/25 | 5,090 | 5,140 | 5,040 | 5,050 | -0.59% | 86,200 | 1300億2957万 | -4.43% | - | 0.86 |
| 06/22 | 4,920 | 5,090 | 4,905 | 5,080 | +1.91% | 125,900 | 1308億202万 | -4.26% | - | 0.87 |
| 06/21 | 5,020 | 5,080 | 4,975 | 4,985 | +0.1% | 106,200 | 1283億5592万 | -6.42% | - | 0.85 |
| 06/20 | 4,995 | 4,995 | 4,795 | 4,980 | +0.4% | 169,700 | 1282億2718万 | -6.85% | - | 0.85 |
| 06/19 | 5,060 | 5,100 | 4,950 | 4,960 | -2.94% | 120,100 | 1277億1221万 | -7.62% | - | 0.85 |
| 06/18 | 5,260 | 5,260 | 5,100 | 5,110 | -3.04% | 67,800 | 1315億7448万 | -5.16% | - | 0.87 |
| 06/15 | 5,290 | 5,310 | 5,200 | 5,270 | -0.19% | 86,500 | 1356億9423万 | -2.43% | - | 0.9 |
| 06/14 | 5,270 | 5,380 | 5,260 | 5,280 | +0.19% | 102,200 | 1359億5171万 | -2.26% | - | 0.9 |
| 06/13 | 5,220 | 5,290 | 5,200 | 5,270 | -0.19% | 53,300 | 1356億9423万 | -2.34% | - | 0.9 |
| 06/12 | 5,310 | 5,310 | 5,220 | 5,280 | 0% | 63,000 | 1359億5171万 | -2.08% | - | 0.9 |
| 06/11 | 5,280 | 5,310 | 5,220 | 5,280 | -0.38% | 54,400 | 1359億5171万 | -1.99% | - | 0.9 |
| 06/08 | 5,340 | 5,370 | 5,290 | 5,300 | -0.56% | 85,700 | 1364億6668万 | -1.56% | - | 0.91 |
| 06/07 | 5,330 | 5,370 | 5,310 | 5,330 | +0.19% | 86,600 | 1372億3913万 | -0.93% | - | 0.91 |
| 06/06 | 5,380 | 5,430 | 5,310 | 5,320 | -1.48% | 94,400 | 1369億8165万 | -1.1% | - | 0.91 |
| 06/05 | 5,420 | 5,430 | 5,340 | 5,400 | -0.37% | 96,900 | 1390億4152万 | +0.41% | - | 0.92 |
| 06/04 | 5,280 | 5,470 | 5,260 | 5,420 | +4.23% | 129,200 | 1395億5649万 | +0.86% | - | 0.93 |
| 06/01 | 5,120 | 5,230 | 5,050 | 5,200 | +1.56% | 126,300 | 1338億9184万 | -3.17% | - | 0.89 |
| 05/31 | 5,310 | 5,330 | 5,090 | 5,120 | -3.21% | 173,000 | 1318億3196万 | -4.78% | - | 0.88 |
| 05/30 | 5,390 | 5,400 | 5,250 | 5,290 | -3.64% | 118,100 | 1362億919万 | -1.78% | - | 0.91 |
| 05/29 | 5,510 | 5,520 | 5,430 | 5,490 | +0.37% | 76,600 | 1413億5888万 | +1.97% | - | 0.94 |
| 05/28 | 5,480 | 5,510 | 5,420 | 5,470 | +0.18% | 66,900 | 1408億4391万 | +1.79% | - | 0.94 |
| 05/25 | 5,540 | 5,660 | 5,440 | 5,460 | -0.73% | 163,800 | 1405億8643万 | +1.81% | - | 0.93 |
| 05/24 | 5,620 | 5,630 | 5,430 | 5,500 | -2.31% | 125,000 | 1416億1637万 | +2.78% | - | 0.94 |
| 05/23 | 5,620 | 5,650 | 5,560 | 5,630 | +0.18% | 116,300 | 1449億6366万 | +5.45% | - | 0.96 |
| 05/22 | 5,610 | 5,640 | 5,600 | 5,620 | +0.36% | 60,700 | 1447億618万 | +5.58% | - | 0.96 |
| 05/21 | 5,650 | 5,650 | 5,590 | 5,600 | 0% | 60,000 | 1441億9121万 | +5.6% | - | 0.96 |
| 05/18 | 5,500 | 5,630 | 5,490 | 5,600 | +2.38% | 108,700 | 1441億9121万 | +5.94% | - | 0.96 |
| 05/17 | 5,580 | 5,580 | 5,450 | 5,470 | -1.44% | 105,300 | 1408億4391万 | +3.85% | - | 0.94 |
| 05/16 | 5,480 | 5,570 | 5,470 | 5,550 | +2.02% | 180,800 | 1429億379万 | +5.75% | - | 0.95 |
| 05/15 | 5,390 | 5,460 | 5,330 | 5,440 | +0.18% | 134,500 | 1400億7146万 | +4.07% | - | 0.93 |
| 05/14 | 5,450 | 5,540 | 5,300 | 5,430 | +2.65% | 204,300 | 1398億1398万 | +4.24% | - | 0.93 |
| 05/11 | 5,140 | 5,290 | 5,120 | 5,290 | +2.92% | 93,700 | 1362億919万 | +1.83% | - | 0.91 |
| 05/10 | 5,170 | 5,220 | 5,130 | 5,140 | -0.39% | 67,900 | 1323億4693万 | -0.85% | - | 0.88 |
| 05/09 | 5,170 | 5,190 | 5,130 | 5,160 | -0.19% | 105,400 | 1328億6190万 | -0.35% | - | 0.88 |
| 05/08 | 5,160 | 5,240 | 5,140 | 5,170 | -0.39% | 103,900 | 1331億1938万 | -0.06% | - | 0.88 |
| 05/07 | 5,210 | 5,210 | 5,110 | 5,190 | -0.57% | 75,500 | 1336億3435万 | +0.5% | - | 0.89 |
| 05/02 | 5,280 | 5,280 | 5,180 | 5,220 | -1.51% | 95,900 | 1344億680万 | +1.32% | - | 0.89 |
| 05/01 | 5,280 | 5,320 | 5,230 | 5,300 | +0.19% | 109,900 | 1364億6668万 | +3.05% | - | 0.91 |
| 04/27 | 5,300 | 5,310 | 5,200 | 5,290 | -0.38% | 91,600 | 1362億919万 | +3.26% | - | 0.91 |
| 04/26 | 5,330 | 5,360 | 5,300 | 5,310 | 0% | 55,500 | 1367億2416万 | +4.04% | - | 0.91 |
| 04/25 | 5,280 | 5,310 | 5,220 | 5,310 | -1.3% | 91,300 | 1367億2416万 | +4.18% | - | 0.91 |
| 04/24 | 5,340 | 5,380 | 5,290 | 5,380 | +0.94% | 76,300 | 1385億2655万 | +5.74% | - | 0.92 |
| 04/23 | 5,240 | 5,360 | 5,240 | 5,330 | +1.72% | 106,100 | 1372億3913万 | +4.98% | - | 0.91 |
| 04/20 | 5,220 | 5,260 | 5,190 | 5,240 | 0% | 50,700 | 1349億2177万 | +3.35% | - | 0.9 |
| 04/19 | 5,230 | 5,300 | 5,170 | 5,240 | +0.77% | 122,900 | 1349億2177万 | +3.43% | - | 0.9 |
| 04/18 | 5,190 | 5,230 | 5,120 | 5,200 | +0.58% | 55,900 | 1338億9184万 | +2.65% | - | 0.89 |
| 04/17 | 5,150 | 5,200 | 5,110 | 5,170 | -0.39% | 69,400 | 1331億1938万 | +1.91% | - | 0.88 |
| 04/16 | 5,210 | 5,240 | 5,120 | 5,190 | -0.95% | 83,600 | 1336億3435万 | +2.15% | - | 0.89 |
| 04/13 | 5,190 | 5,250 | 5,160 | 5,240 | +2.34% | 82,600 | 1349億2177万 | +3.09% | - | 0.9 |
| 04/12 | 5,170 | 5,170 | 5,070 | 5,120 | -1.16% | 68,300 | 1318億3196万 | +0.81% | - | 0.88 |
| 04/11 | 5,140 | 5,230 | 5,070 | 5,180 | +1.17% | 88,700 | 1333億7687万 | +1.89% | - | 0.89 |
| 04/10 | 4,990 | 5,140 | 4,910 | 5,120 | +2.5% | 106,200 | 1318億3196万 | +0.61% | - | 0.88 |
| 04/09 | 5,000 | 5,050 | 4,925 | 4,995 | -0.5% | 115,500 | 1286億1341万 | -1.98% | - | 0.85 |
| 04/06 | 5,060 | 5,160 | 5,020 | 5,020 | +0.6% | 127,100 | 1292億5712万 | -1.84% | - | 0.86 |
| 04/05 | 5,140 | 5,150 | 4,960 | 4,990 | -1.77% | 129,200 | 1284億8467万 | -2.79% | - | 0.85 |
| 04/04 | 5,050 | 5,100 | 5,020 | 5,080 | +1.4% | 117,600 | 1308億202万 | -1.59% | - | 0.87 |
| 04/03 | 4,990 | 5,030 | 4,925 | 5,010 | +0.4% | 101,800 | 1289億9963万 | -3.41% | - | 0.86 |
| 04/02 | 5,030 | 5,060 | 4,985 | 4,990 | -1.19% | 77,700 | 1284億8467万 | -4.22% | - | 0.85 |
| 03/30 | 4,985 | 5,080 | 4,970 | 5,050 | +2.54% | 135,300 | 1300億2957万 | -3.48% | 8.49 | 0.72 |
| 03/29 | 4,970 | 5,020 | 4,870 | 4,925 | +0.51% | 94,400 | 1268億1102万 | -6.14% | 8.28 | 0.7 |
| 03/28 | 4,840 | 4,910 | 4,815 | 4,900 | -1.71% | 92,600 | 1261億6731万 | -7.07% | 8.24 | 0.69 |
| 03/27 | 4,875 | 4,995 | 4,850 | 4,985 | +3.42% | 202,100 | 1283億5592万 | -5.89% | 8.38 | 0.71 |
| 03/26 | 4,780 | 4,820 | 4,705 | 4,820 | +0.21% | 175,900 | 1241億743万 | -9.4% | 8.1 | 0.68 |
| 03/23 | 5,030 | 5,040 | 4,800 | 4,810 | -6.24% | 267,300 | 1238億4995万 | -10.03% | 8.08 | 0.68 |
