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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 1,440 | 1,444 | 1,424 | 1,433 | +0.47% | 4,823,200 | 2兆8135億 | -1.14% | 11.73 | 1.95 |
| 03/29 | 1,434 | 1,440 | 1,416 | 1,426 | +1.17% | 8,022,800 | 2兆8002億 | -1.74% | 11.68 | 1.94 |
| 03/28 | 1,410 | 1,411 | 1,385 | 1,409 | -1.98% | 7,304,400 | 2兆7678億 | -3.08% | 11.54 | 1.92 |
| 03/27 | 1,411 | 1,440 | 1,409 | 1,438 | +3.31% | 8,431,600 | 2兆8238億 | -1.32% | 11.78 | 1.96 |
| 03/26 | 1,373 | 1,392 | 1,361 | 1,392 | +0.09% | 6,404,400 | 2兆7334億 | -4.67% | 11.4 | 1.9 |
| 03/23 | 1,393 | 1,410 | 1,387 | 1,391 | -2.32% | 11,662,800 | 2兆7310億 | -5.02% | 11.39 | 1.89 |
| 03/22 | 1,407 | 1,425 | 1,402 | 1,424 | +0.6% | 6,083,600 | 2兆7958億 | -3.03% | 11.66 | 1.94 |
| 03/20 | 1,404 | 1,417 | 1,400 | 1,415 | -0.67% | 5,302,400 | 2兆7791億 | -3.74% | 11.59 | 1.93 |
| 03/19 | 1,413 | 1,436 | 1,411 | 1,425 | -0.04% | 4,296,800 | 2兆7978億 | -3.29% | 11.67 | 1.94 |
| 03/16 | 1,450 | 1,452 | 1,421 | 1,425 | -0.87% | 5,745,600 | 2兆7988億 | -3.46% | 11.67 | 1.94 |
| 03/15 | 1,425 | 1,443 | 1,419 | 1,438 | +0.93% | 4,082,000 | 2兆8233億 | -2.87% | 11.77 | 1.96 |
| 03/14 | 1,418 | 1,432 | 1,418 | 1,424 | -0.59% | 5,061,600 | 2兆7973億 | -3.96% | 11.67 | 1.94 |
| 03/13 | 1,424 | 1,434 | 1,417 | 1,433 | -1.07% | 7,387,200 | 2兆8140億 | -3.65% | 11.74 | 1.95 |
| 03/12 | 1,453 | 1,463 | 1,439 | 1,448 | +1.19% | 4,172,800 | 2兆8444億 | -2.8% | 11.86 | 1.97 |
| 03/09 | 1,442 | 1,465 | 1,425 | 1,431 | -0.61% | 10,934,400 | 2兆8110億 | -4.2% | 11.72 | 1.95 |
| 03/08 | 1,450 | 1,452 | 1,435 | 1,440 | -0.09% | 5,256,800 | 2兆8282億 | -3.94% | 11.79 | 1.96 |
| 03/07 | 1,450 | 1,457 | 1,439 | 1,441 | -1.82% | 8,469,600 | 2兆8307億 | -4.17% | 11.8 | 1.96 |
| 03/06 | 1,465 | 1,482 | 1,460 | 1,468 | +2.48% | 6,533,200 | 2兆8832億 | -2.72% | 12.02 | 2 |
| 03/05 | 1,463 | 1,470 | 1,427 | 1,433 | -3.36% | 10,494,400 | 2兆8135億 | -5.32% | 11.73 | 1.95 |
| 03/02 | 1,477 | 1,490 | 1,469 | 1,482 | -1.82% | 9,763,200 | 2兆9112億 | -2.36% | 12.14 | 2.02 |
| 03/01 | 1,524 | 1,525 | 1,501 | 1,510 | -1.74% | 7,650,400 | 2兆9652億 | -0.87% | 12.37 | 2.06 |
| 02/28 | 1,554 | 1,566 | 1,537 | 1,537 | -1.13% | 8,376,400 | 3兆177億 | +0.56% | 12.59 | 2.09 |
| 02/27 | 1,530 | 1,555 | 1,528 | 1,554 | +2.35% | 9,642,000 | 3兆521億 | +1.44% | 12.73 | 2.12 |
| 02/26 | 1,500 | 1,527 | 1,500 | 1,518 | +1.42% | 8,150,800 | 2兆9819億 | -1.09% | 12.44 | 2.07 |
| 02/23 | 1,487 | 1,501 | 1,484 | 1,497 | +0.91% | 4,772,400 | 2兆9402億 | -2.86% | 12.26 | 2.04 |
| 02/22 | 1,489 | 1,490 | 1,477 | 1,484 | -1.03% | 6,666,800 | 2兆9137億 | -4.04% | 12.15 | 2.02 |
| 02/21 | 1,496 | 1,515 | 1,492 | 1,499 | +0.67% | 4,877,600 | 2兆9441億 | -3.41% | 12.28 | 2.04 |
| 02/20 | 1,501 | 1,510 | 1,483 | 1,489 | -1.23% | 5,630,000 | 2兆9245億 | -4.37% | 12.2 | 2.03 |
| 02/19 | 1,506 | 1,516 | 1,500 | 1,508 | +0.43% | 4,992,000 | 2兆9608億 | -3.49% | 12.35 | 2.05 |
| 02/16 | 1,503 | 1,523 | 1,493 | 1,501 | +0.84% | 7,626,800 | 2兆9480億 | -4.27% | 12.29 | 2.04 |
| 02/15 | 1,486 | 1,498 | 1,475 | 1,489 | +1.34% | 6,981,600 | 2兆9235億 | -5.37% | 12.19 | 2.03 |
| 02/14 | 1,490 | 1,500 | 1,463 | 1,469 | -1.69% | 9,152,400 | 2兆8847億 | -7.04% | 12.03 | 2 |
| 02/13 | 1,508 | 1,519 | 1,484 | 1,494 | +0.05% | 12,687,200 | 2兆9343億 | -5.92% | 12.24 | 2.03 |
| 02/09 | 1,465 | 1,502 | 1,458 | 1,493 | -2.19% | 14,710,000 | 2兆9328億 | -6.44% | 12.23 | 2.03 |
| 02/08 | 1,529 | 1,550 | 1,519 | 1,527 | +1.38% | 9,676,800 | 2兆9986億 | -4.82% | 12.51 | 2.08 |
| 02/07 | 1,564 | 1,568 | 1,505 | 1,506 | -1.05% | 16,377,200 | 2兆9578億 | -6.34% | 12.34 | 2.05 |
| 02/06 | 1,483 | 1,522 | 1,454 | 1,522 | -0.05% | 17,960,800 | 2兆9893億 | -5.64% | 12.47 | 2.07 |
| 02/05 | 1,517 | 1,537 | 1,512 | 1,523 | -0.94% | 10,072,400 | 2兆9907億 | -5.89% | 12.47 | 2.07 |
| 02/02 | 1,550 | 1,554 | 1,536 | 1,537 | -1.52% | 8,891,600 | 3兆192億 | -5.23% | 12.59 | 2.09 |
| 02/01 | 1,565 | 1,571 | 1,554 | 1,561 | +0.26% | 6,009,200 | 3兆659億 | -3.94% | 12.79 | 2.13 |
| 01/31 | 1,568 | 1,581 | 1,556 | 1,557 | -0.67% | 8,555,600 | 3兆580億 | -4.36% | 12.75 | 2.12 |
| 01/30 | 1,569 | 1,583 | 1,548 | 1,568 | -0.59% | 9,670,000 | 3兆786億 | -3.89% | 12.84 | 2.13 |
| 01/29 | 1,546 | 1,585 | 1,521 | 1,577 | +1.99% | 12,611,200 | 3兆968億 | -3.44% | 12.91 | 2.15 |
| 01/26 | 1,552 | 1,566 | 1,535 | 1,546 | -3.51% | 17,657,200 | 3兆364億 | -5.44% | 12.66 | 2.11 |
| 01/25 | 1,625 | 1,625 | 1,599 | 1,602 | -2.23% | 6,011,600 | 3兆1469億 | -2.18% | 13.12 | 2.18 |
| 01/24 | 1,638 | 1,651 | 1,632 | 1,639 | -0.53% | 5,138,800 | 3兆2186億 | +0.11% | 13.42 | 2.23 |
| 01/23 | 1,637 | 1,651 | 1,633 | 1,648 | +1.04% | 5,124,000 | 3兆2358億 | +0.76% | 13.49 | 2.24 |
| 01/22 | 1,639 | 1,640 | 1,624 | 1,631 | -1.24% | 6,132,800 | 3兆2024億 | -0.15% | 13.35 | 2.22 |
| 01/19 | 1,642 | 1,658 | 1,641 | 1,651 | +1.09% | 5,240,000 | 3兆2426億 | +1.23% | 13.52 | 2.25 |
| 01/18 | 1,652 | 1,659 | 1,625 | 1,633 | +0.37% | 9,901,600 | 3兆2078億 | +0.2% | 13.38 | 2.22 |
| 01/17 | 1,621 | 1,633 | 1,616 | 1,627 | +0.2% | 6,482,800 | 3兆1960億 | -0.17% | 13.33 | 2.22 |
| 01/16 | 1,625 | 1,629 | 1,610 | 1,624 | +0.14% | 5,692,000 | 3兆1896億 | -0.25% | 13.3 | 2.21 |
| 01/15 | 1,648 | 1,649 | 1,621 | 1,622 | -1.64% | 6,595,600 | 3兆1852億 | -0.14% | 13.28 | 2.21 |
| 01/12 | 1,643 | 1,661 | 1,641 | 1,649 | +0.47% | 7,382,800 | 3兆2382億 | +1.77% | 13.5 | 2.25 |
| 01/11 | 1,659 | 1,661 | 1,632 | 1,641 | -1.53% | 6,650,800 | 3兆2230億 | +1.61% | 13.44 | 2.23 |
| 01/10 | 1,663 | 1,675 | 1,659 | 1,667 | +0.2% | 4,287,200 | 3兆2731億 | +3.45% | 13.65 | 2.27 |
| 01/09 | 1,700 | 1,703 | 1,662 | 1,663 | -1.29% | 8,381,600 | 3兆2667億 | +3.63% | 13.62 | 2.27 |
| 01/05 | 1,686 | 1,694 | 1,670 | 1,685 | -0.03% | 8,032,000 | 3兆3094億 | +5.38% | 13.8 | 2.29 |
| 01/04 | 1,650 | 1,686 | 1,647 | 1,686 | +3.18% | 7,747,200 | 3兆3104億 | +5.87% | 13.81 | 2.3 |
| 2017 |
| 12/29 | 1,640 | 1,643 | 1,627 | 1,634 | -0.26% | 3,065,200 | 3兆2083億 | +2.99% | 13.38 | 2.22 |
| 12/28 | 1,646 | 1,657 | 1,634 | 1,638 | -0.12% | 5,084,400 | 3兆2166億 | +3.52% | 13.41 | 2.23 |
| 12/27 | 1,618 | 1,642 | 1,617 | 1,640 | +1.19% | 3,644,000 | 3兆2205億 | +3.91% | 13.43 | 2.23 |
| 12/26 | 1,632 | 1,637 | 1,618 | 1,621 | -0.64% | 2,332,800 | 3兆1827億 | +3.02% | 13.27 | 2.21 |
| 12/25 | 1,631 | 1,639 | 1,627 | 1,631 | +0.17% | 1,603,200 | 3兆2034億 | +4.02% | 13.36 | 2.22 |
| 12/22 | 1,625 | 1,631 | 1,618 | 1,628 | +0.2% | 3,602,800 | 3兆1980億 | +4.17% | 13.34 | 2.22 |
| 12/21 | 1,636 | 1,647 | 1,607 | 1,625 | -0.14% | 6,058,400 | 3兆1916億 | +4.3% | 13.31 | 2.21 |
| 12/20 | 1,610 | 1,630 | 1,608 | 1,627 | +1.06% | 6,121,600 | 3兆1960億 | +4.92% | 13.33 | 2.22 |
| 12/19 | 1,613 | 1,622 | 1,610 | 1,610 | -0.51% | 3,504,800 | 3兆1626億 | +4.16% | 13.19 | 2.19 |
| 12/18 | 1,600 | 1,623 | 1,595 | 1,619 | +2.44% | 6,050,400 | 3兆1788億 | +4.96% | 13.26 | 2.2 |
| 12/15 | 1,586 | 1,596 | 1,570 | 1,580 | -0.99% | 5,108,800 | 3兆1032億 | +2.66% | 12.94 | 2.15 |
| 12/14 | 1,580 | 1,597 | 1,577 | 1,596 | +0.5% | 6,553,600 | 3兆1341億 | +3.82% | 13.07 | 2.17 |
| 12/13 | 1,608 | 1,616 | 1,578 | 1,588 | -0.63% | 6,615,200 | 3兆1184億 | +3.37% | 13 | 2.16 |
| 12/12 | 1,618 | 1,626 | 1,594 | 1,598 | -1.25% | 6,875,200 | 3兆1380億 | +4.02% | 13.09 | 2.18 |
| 12/11 | 1,623 | 1,624 | 1,593 | 1,618 | -0.66% | 6,054,400 | 3兆1778億 | +5.41% | 13.25 | 2.2 |
| 12/08 | 1,595 | 1,636 | 1,594 | 1,629 | +3.46% | 19,734,000 | 3兆1989億 | +6.25% | 13.34 | 2.22 |
| 12/07 | 1,545 | 1,583 | 1,542 | 1,574 | +2.77% | 9,696,800 | 3兆919億 | +2.82% | 12.89 | 2.14 |
| 12/06 | 1,529 | 1,553 | 1,520 | 1,532 | +0.25% | 8,871,600 | 3兆84億 | +0.11% | 12.55 | 2.09 |
| 12/05 | 1,524 | 1,539 | 1,515 | 1,528 | +0.1% | 4,321,200 | 3兆11億 | -0.13% | 12.52 | 2.08 |
| 12/04 | 1,534 | 1,547 | 1,526 | 1,527 | -1.07% | 4,776,800 | 2兆9981億 | -0.36% | 12.5 | 2.08 |
| 12/01 | 1,530 | 1,553 | 1,521 | 1,543 | +2.19% | 8,070,800 | 3兆305億 | +0.72% | 12.64 | 2.1 |
| 11/30 | 1,500 | 1,522 | 1,488 | 1,510 | -0.23% | 11,382,800 | 2兆9657億 | -1.37% | 12.37 | 2.06 |
| 11/29 | 1,521 | 1,528 | 1,512 | 1,514 | -0.13% | 4,485,200 | 2兆9726億 | -1.14% | 12.4 | 2.06 |
| 11/28 | 1,517 | 1,528 | 1,508 | 1,516 | -0.98% | 5,992,800 | 2兆9765億 | -0.95% | 12.41 | 2.06 |
| 11/27 | 1,550 | 1,552 | 1,528 | 1,531 | -0.16% | 4,108,400 | 3兆60億 | +0.1% | 12.54 | 2.08 |
| 11/24 | 1,530 | 1,537 | 1,522 | 1,533 | -0.31% | 3,575,200 | 3兆109億 | +0.39% | 12.56 | 2.09 |
| 11/22 | 1,540 | 1,549 | 1,533 | 1,538 | +1.33% | 5,838,000 | 3兆202億 | +0.84% | 12.6 | 2.09 |
| 11/21 | 1,502 | 1,526 | 1,501 | 1,518 | +1.2% | 5,065,600 | 2兆9804億 | -0.3% | 12.43 | 2.07 |
| 11/20 | 1,497 | 1,505 | 1,484 | 1,500 | +0.71% | 4,062,000 | 2兆9451億 | -1.41% | 12.28 | 2.04 |
| 11/17 | 1,509 | 1,509 | 1,483 | 1,489 | -0.68% | 8,617,200 | 2兆9245億 | -2.1% | 12.2 | 2.03 |
| 11/16 | 1,475 | 1,504 | 1,467 | 1,499 | +2.08% | 7,760,800 | 2兆9446億 | -1.37% | 12.28 | 2.04 |
| 11/15 | 1,483 | 1,487 | 1,465 | 1,469 | -1.66% | 9,013,600 | 2兆8847億 | -3.24% | 12.03 | 2 |
| 11/14 | 1,516 | 1,516 | 1,487 | 1,494 | -1.44% | 9,501,200 | 2兆9333億 | -1.68% | 12.23 | 2.03 |
| 11/13 | 1,526 | 1,532 | 1,513 | 1,515 | -0.9% | 5,595,200 | 2兆9760億 | -0.18% | 12.41 | 2.06 |
| 11/10 | 1,525 | 1,535 | 1,513 | 1,529 | -0.94% | 10,337,200 | 3兆30億 | +0.86% | 12.52 | 2.08 |
| 11/09 | 1,577 | 1,583 | 1,515 | 1,544 | -2.37% | 12,561,600 | 3兆315億 | +1.95% | 12.64 | 2.1 |
| 11/08 | 1,575 | 1,583 | 1,565 | 1,581 | +0.06% | 5,855,600 | 3兆1051億 | +4.56% | 12.95 | 2.15 |
| 11/07 | 1,564 | 1,582 | 1,541 | 1,580 | +0.08% | 8,642,400 | 3兆1032億 | +4.77% | 12.94 | 2.15 |
| 11/06 | 1,604 | 1,607 | 1,550 | 1,579 | +0.75% | 11,506,000 | 3兆1007億 | +4.97% | 12.93 | 2.15 |
| 11/02 | 1,568 | 1,574 | 1,555 | 1,567 | -0.02% | 8,760,400 | 3兆777億 | +4.47% | 12.83 | 2.13 |
| 11/01 | 1,558 | 1,576 | 1,555 | 1,567 | +1.52% | 7,264,400 | 3兆781億 | +4.62% | 12.84 | 2.13 |
