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 | 2,472 | 2,482 | 2,444 | 2,474 | +1.85% | 311,200 | 3216億4476万 | +0.65% | 14.99 | 0.93 |
| 03/29 | 2,450 | 2,461 | 2,398 | 2,429 | +1.04% | 439,200 | 3157億9431万 | -1.38% | 14.72 | 0.91 |
| 03/28 | 2,374 | 2,411 | 2,371 | 2,404 | -1.07% | 470,700 | 3125億4406万 | -2.67% | 14.57 | 0.9 |
| 03/27 | 2,369 | 2,431 | 2,367 | 2,430 | +3.67% | 291,400 | 3159億2432万 | -1.94% | 14.72 | 0.91 |
| 03/26 | 2,301 | 2,344 | 2,292 | 2,344 | +0.69% | 260,600 | 3047億4346万 | -5.64% | 14.2 | 0.88 |
| 03/23 | 2,381 | 2,382 | 2,319 | 2,328 | -3.84% | 427,900 | 3026億6330万 | -6.51% | 14.11 | 0.88 |
| 03/22 | 2,423 | 2,425 | 2,381 | 2,421 | -0.62% | 444,400 | 3147億5423万 | -2.97% | 14.67 | 0.91 |
| 03/20 | 2,376 | 2,437 | 2,370 | 2,436 | +2.48% | 509,300 | 3167億438万 | -2.36% | 14.76 | 0.92 |
| 03/19 | 2,396 | 2,404 | 2,373 | 2,377 | -0.54% | 283,400 | 3090億3379万 | -4.73% | 14.4 | 0.89 |
| 03/16 | 2,414 | 2,425 | 2,382 | 2,390 | -1.69% | 682,000 | 3107億2392万 | -4.36% | 14.48 | 0.9 |
| 03/15 | 2,422 | 2,439 | 2,394 | 2,431 | -1.42% | 402,100 | 3160億5433万 | -2.95% | 14.73 | 0.91 |
| 03/14 | 2,457 | 2,488 | 2,453 | 2,466 | -0.44% | 231,900 | 3206億468万 | -1.71% | 14.94 | 0.93 |
| 03/13 | 2,460 | 2,481 | 2,442 | 2,477 | +0.73% | 335,900 | 3220億3479万 | -1.35% | 15.01 | 0.93 |
| 03/12 | 2,437 | 2,470 | 2,430 | 2,459 | +3.02% | 308,100 | 3196億9461万 | -2.38% | 14.9 | 0.92 |
| 03/09 | 2,414 | 2,429 | 2,378 | 2,387 | +0.08% | 342,300 | 3103億3389万 | -5.65% | 14.46 | 0.9 |
| 03/08 | 2,411 | 2,420 | 2,372 | 2,385 | -0.42% | 319,500 | 3100億7387万 | -6.51% | 14.45 | 0.9 |
| 03/07 | 2,412 | 2,426 | 2,385 | 2,395 | -2.04% | 405,300 | 3113億7397万 | -6.85% | 14.51 | 0.9 |
| 03/06 | 2,470 | 2,488 | 2,443 | 2,445 | +0.58% | 285,700 | 3178億7447万 | -5.71% | 14.82 | 0.92 |
| 03/05 | 2,452 | 2,464 | 2,421 | 2,431 | -1.34% | 306,800 | 3160億5433万 | -6.97% | 14.73 | 0.91 |
| 03/02 | 2,491 | 2,508 | 2,454 | 2,464 | -3.56% | 304,500 | 3203億4466万 | -6.45% | 14.93 | 0.93 |
| 03/01 | 2,595 | 2,595 | 2,546 | 2,555 | -2.03% | 303,500 | 3321億7557万 | -3.66% | 15.48 | 0.96 |
| 02/28 | 2,656 | 2,665 | 2,607 | 2,608 | -1.81% | 457,100 | 3390億6610万 | -2.32% | 15.8 | 0.98 |
| 02/27 | 2,671 | 2,676 | 2,645 | 2,656 | +0.45% | 291,300 | 3453億658万 | -1.15% | 16.09 | 1 |
| 02/26 | 2,649 | 2,656 | 2,627 | 2,644 | +1.26% | 336,300 | 3437億4646万 | -2.04% | 16.02 | 0.99 |
| 02/23 | 2,569 | 2,622 | 2,549 | 2,611 | +0.15% | 582,100 | 3394億5613万 | -3.69% | 15.82 | 0.98 |
| 02/22 | 2,597 | 2,615 | 2,583 | 2,607 | -0.15% | 444,700 | 3389億3609万 | -4.33% | 15.8 | 0.98 |
| 02/21 | 2,600 | 2,627 | 2,579 | 2,611 | +0.62% | 370,500 | 3394億5613万 | -4.74% | 15.82 | 0.98 |
| 02/20 | 2,572 | 2,601 | 2,555 | 2,595 | +1.09% | 356,900 | 3373億7597万 | -5.91% | 15.72 | 0.98 |
| 02/19 | 2,541 | 2,567 | 2,525 | 2,567 | +2.11% | 335,500 | 3337億3569万 | -7.4% | 15.55 | 0.97 |
| 02/16 | 2,491 | 2,532 | 2,472 | 2,514 | +2.4% | 504,900 | 3268億4516万 | -9.86% | 15.23 | 0.95 |
| 02/15 | 2,456 | 2,494 | 2,427 | 2,455 | +2.08% | 463,500 | 3191億7457万 | -12.6% | 14.88 | 0.92 |
| 02/14 | 2,430 | 2,435 | 2,387 | 2,405 | -0.95% | 381,200 | 3126億7407万 | -15.05% | 14.57 | 0.9 |
| 02/13 | 2,513 | 2,520 | 2,426 | 2,428 | -2.22% | 341,600 | 3156億6430万 | -14.93% | 14.71 | 0.91 |
| 02/09 | 2,463 | 2,483 | 2,451 | 2,483 | -2.82% | 264,700 | 3228億1485万 | -13.66% | 15.05 | 0.93 |
| 02/08 | 2,542 | 2,567 | 2,535 | 2,555 | +1.19% | 375,800 | 3321億7557万 | -11.74% | 15.48 | 0.96 |
| 02/07 | 2,613 | 2,619 | 2,525 | 2,525 | 0% | 500,000 | 3282億7527万 | -13.17% | 15.3 | 0.95 |
| 02/06 | 2,566 | 2,566 | 2,481 | 2,525 | -5.29% | 515,600 | 3282億7527万 | -13.56% | 15.3 | 0.95 |
| 02/05 | 2,625 | 2,682 | 2,612 | 2,666 | -2.49% | 743,200 | 3466億668万 | -9.2% | 16.15 | 1 |
| 02/02 | 2,868 | 2,926 | 2,681 | 2,734 | -5.82% | 893,600 | 3554億4737万 | -7.16% | 16.57 | 1.03 |
| 02/01 | 2,890 | 2,916 | 2,868 | 2,903 | +0.28% | 295,500 | 3774億1906万 | -1.66% | 17.59 | 1.09 |
| 01/31 | 2,953 | 2,967 | 2,895 | 2,895 | -1.46% | 330,200 | 3763億7898万 | -1.96% | 17.54 | 1.09 |
| 01/30 | 2,954 | 2,979 | 2,923 | 2,938 | -0.61% | 238,200 | 3819億6941万 | -0.51% | 17.8 | 1.1 |
| 01/29 | 2,949 | 2,966 | 2,937 | 2,956 | +0.44% | 169,700 | 3843億959万 | +0.17% | 17.91 | 1.11 |
| 01/26 | 2,920 | 2,948 | 2,915 | 2,943 | +0.48% | 266,700 | 3826億1946万 | -0.14% | 17.83 | 1.11 |
| 01/25 | 2,963 | 2,964 | 2,925 | 2,929 | -1.97% | 194,200 | 3807億9932万 | -0.54% | 17.75 | 1.1 |
| 01/24 | 3,015 | 3,020 | 2,984 | 2,988 | -1.71% | 165,900 | 3884億6991万 | +1.63% | 18.11 | 1.12 |
| 01/23 | 2,970 | 3,050 | 2,970 | 3,040 | +2.7% | 234,800 | 3952億3043万 | +3.61% | 18.42 | 1.14 |
| 01/22 | 2,964 | 2,981 | 2,940 | 2,960 | +0.54% | 204,100 | 3848億2963万 | +1.23% | 17.94 | 1.11 |
| 01/19 | 2,973 | 2,974 | 2,920 | 2,944 | -0.54% | 356,900 | 3827億4947万 | +0.89% | 17.84 | 1.11 |
| 01/18 | 3,045 | 3,045 | 2,959 | 2,960 | -1.66% | 331,100 | 3848億2963万 | +1.65% | 17.94 | 1.11 |
| 01/17 | 3,000 | 3,020 | 2,931 | 3,010 | -0.5% | 421,600 | 3913億3013万 | +3.69% | 18.24 | 1.13 |
| 01/16 | 2,985 | 3,030 | 2,985 | 3,025 | +2.06% | 259,300 | 3932億8028万 | +4.64% | 18.33 | 1.14 |
| 01/15 | 2,999 | 2,999 | 2,959 | 2,964 | -0.37% | 124,500 | 3853億4967万 | +2.95% | 17.96 | 1.11 |
| 01/12 | 3,020 | 3,035 | 2,971 | 2,975 | -1.33% | 253,400 | 3867億7978万 | +3.62% | 18.03 | 1.12 |
| 01/11 | 2,999 | 3,020 | 2,960 | 3,015 | +0.33% | 281,300 | 3919億8018万 | +5.35% | 18.27 | 1.13 |
| 01/10 | 2,993 | 3,005 | 2,976 | 3,005 | +0.47% | 136,200 | 3906億8008万 | +5.33% | 18.21 | 1.13 |
| 01/09 | 3,000 | 3,005 | 2,971 | 2,991 | +0.67% | 172,300 | 3888億5994万 | +5.13% | 18.12 | 1.12 |
| 01/05 | 2,985 | 2,990 | 2,957 | 2,971 | +0.13% | 187,300 | 3862億5974万 | +4.72% | 18 | 1.12 |
| 01/04 | 2,917 | 2,967 | 2,915 | 2,967 | +3.49% | 292,700 | 3857億3970万 | +4.84% | 17.98 | 1.12 |
| 2017 |
| 12/29 | 2,865 | 2,883 | 2,859 | 2,867 | +0.17% | 129,700 | 3727億3870万 | +1.49% | 17.37 | 1.08 |
| 12/28 | 2,888 | 2,908 | 2,857 | 2,862 | -0.97% | 259,400 | 3720億8865万 | +1.38% | 17.34 | 1.08 |
| 12/27 | 2,900 | 2,904 | 2,884 | 2,890 | -0.41% | 107,000 | 3757億2893万 | +2.45% | 17.51 | 1.09 |
| 12/26 | 2,906 | 2,910 | 2,893 | 2,902 | -0.1% | 71,700 | 3772億8905万 | +2.98% | 17.58 | 1.09 |
| 12/25 | 2,917 | 2,917 | 2,889 | 2,905 | -0.51% | 93,000 | 3776億7908万 | +3.27% | 17.6 | 1.09 |
| 12/22 | 2,913 | 2,960 | 2,913 | 2,920 | +0.59% | 251,400 | 3796億2923万 | +4.06% | 17.69 | 1.1 |
| 12/21 | 2,885 | 2,913 | 2,881 | 2,903 | +0.9% | 229,700 | 3774億1906万 | +3.75% | 17.59 | 1.09 |
| 12/20 | 2,856 | 2,889 | 2,843 | 2,877 | +0.38% | 239,900 | 3740億3880万 | +3.16% | 17.43 | 1.08 |
| 12/19 | 2,880 | 2,881 | 2,859 | 2,866 | -0.69% | 136,200 | 3726億869万 | +2.95% | 17.37 | 1.08 |
| 12/18 | 2,843 | 2,888 | 2,835 | 2,886 | +2.92% | 331,200 | 3752億889万 | +3.85% | 17.49 | 1.08 |
| 12/15 | 2,815 | 2,827 | 2,788 | 2,804 | -1.09% | 283,800 | 3645億4807万 | +1.08% | 16.99 | 1.05 |
| 12/14 | 2,830 | 2,841 | 2,803 | 2,835 | +1.47% | 260,300 | 3685億7838万 | +2.2% | 17.18 | 1.07 |
| 12/13 | 2,813 | 2,819 | 2,783 | 2,794 | -0.5% | 220,600 | 3632億4797万 | +0.76% | 16.93 | 1.05 |
| 12/12 | 2,809 | 2,830 | 2,797 | 2,808 | +0.07% | 194,500 | 3650億6811万 | +1.23% | 17.01 | 1.06 |
| 12/11 | 2,764 | 2,806 | 2,761 | 2,806 | +2.75% | 272,700 | 3648億809万 | +1.19% | 17 | 1.05 |
| 12/08 | 2,722 | 2,760 | 2,717 | 2,731 | +0.63% | 318,600 | 3550億5734万 | -1.51% | 16.55 | 1.03 |
| 12/07 | 2,717 | 2,736 | 2,705 | 2,714 | +0.15% | 174,800 | 3528億4716万 | -2.2% | 16.45 | 1.02 |
| 12/06 | 2,765 | 2,765 | 2,698 | 2,710 | -2.06% | 295,200 | 3523億2712万 | -2.38% | 16.42 | 1.02 |
| 12/05 | 2,763 | 2,767 | 2,740 | 2,767 | +0.07% | 147,000 | 3597億3770万 | -0.57% | 16.77 | 1.04 |
| 12/04 | 2,815 | 2,817 | 2,760 | 2,765 | -0.58% | 173,900 | 3594億7768万 | -0.79% | 16.75 | 1.04 |
| 12/01 | 2,785 | 2,807 | 2,765 | 2,781 | -0.93% | 288,400 | 3615億5784万 | -0.36% | 16.85 | 1.05 |
| 11/30 | 2,796 | 2,810 | 2,780 | 2,807 | +0.57% | 314,500 | 3649億3810万 | +0.47% | 17.01 | 1.06 |
| 11/29 | 2,796 | 2,805 | 2,775 | 2,791 | +0.4% | 285,700 | 3628億5794万 | -0.25% | 16.91 | 1.05 |
| 11/28 | 2,817 | 2,819 | 2,776 | 2,780 | -2.18% | 297,400 | 3614億2783万 | -0.75% | 16.85 | 1.05 |
| 11/27 | 2,832 | 2,845 | 2,818 | 2,842 | +0.67% | 271,700 | 3694億8845万 | +1.39% | 17.22 | 1.07 |
| 11/24 | 2,825 | 2,833 | 2,781 | 2,823 | -0.04% | 261,600 | 3670億1826万 | +0.71% | 17.11 | 1.06 |
| 11/22 | 2,800 | 2,831 | 2,792 | 2,824 | +0.97% | 353,400 | 3671億4827万 | +0.75% | 17.11 | 1.06 |
| 11/21 | 2,767 | 2,804 | 2,760 | 2,797 | +0.68% | 207,400 | 3636億3800万 | -0.21% | 16.95 | 1.05 |
| 11/20 | 2,740 | 2,781 | 2,726 | 2,778 | +1.42% | 487,000 | 3611億6781万 | -0.93% | 16.83 | 1.04 |
| 11/17 | 2,731 | 2,741 | 2,701 | 2,739 | +0.92% | 689,100 | 3560億9742万 | -2.42% | 16.6 | 1.03 |
| 11/16 | 2,685 | 2,720 | 2,675 | 2,714 | +1.08% | 612,800 | 3528億4716万 | -3.42% | 16.45 | 1.02 |
| 11/15 | 2,741 | 2,749 | 2,676 | 2,685 | -2.36% | 342,700 | 3490億7687万 | -4.65% | 16.27 | 1.01 |
| 11/14 | 2,743 | 2,755 | 2,734 | 2,750 | +0.18% | 239,900 | 3575億2753万 | -2.55% | 16.66 | 1.03 |
| 11/13 | 2,758 | 2,769 | 2,739 | 2,745 | -0.25% | 247,000 | 3568億7748万 | -2.76% | 16.63 | 1.03 |
| 11/10 | 2,758 | 2,794 | 2,747 | 2,752 | -1.92% | 273,400 | 3577億8755万 | -2.55% | 16.68 | 1.03 |
| 11/09 | 2,837 | 2,857 | 2,773 | 2,806 | -0.43% | 465,700 | 3648億809万 | -0.64% | 17 | 1.05 |
| 11/08 | 2,818 | 2,822 | 2,795 | 2,818 | 0% | 245,100 | 3663億6821万 | -0.14% | 17.08 | 1.06 |
| 11/07 | 2,797 | 2,822 | 2,786 | 2,818 | +1.04% | 401,000 | 3663億6821万 | +0.04% | 17.08 | 1.06 |
| 11/06 | 2,798 | 2,814 | 2,777 | 2,789 | -0.04% | 280,100 | 3625億9792万 | -0.78% | 16.9 | 1.05 |
| 11/02 | 2,785 | 2,795 | 2,765 | 2,790 | -0.11% | 349,100 | 3627億2793万 | -0.61% | 16.91 | 1.05 |
| 11/01 | 2,798 | 2,819 | 2,787 | 2,793 | +1.64% | 563,200 | 3631億1796万 | -0.32% | 16.92 | 1.05 |
