PER
2018/04/10～2018/08/31
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 |
| 08/31 | 1,046 | 1,052 | 1,025 | 1,025 | -2.38% | 67,900 | 303億7228万 | -2.29% | 66.34 | 1.04 |
| 08/30 | 1,053 | 1,053 | 1,042 | 1,050 | -0.28% | 40,400 | 311億1307万 | -0.19% | 67.96 | 1.06 |
| 08/29 | 1,050 | 1,054 | 1,039 | 1,053 | 0% | 94,800 | 312億196万 | 0% | 68.16 | 1.06 |
| 08/28 | 1,059 | 1,059 | 1,043 | 1,053 | +0.19% | 128,900 | 312億196万 | -0.09% | 68.16 | 1.06 |
| 08/27 | 1,042 | 1,052 | 1,037 | 1,051 | +0.86% | 80,600 | 311億4270万 | -0.38% | 68.03 | 1.06 |
| 08/24 | 1,035 | 1,043 | 1,033 | 1,042 | +0.68% | 45,800 | 308億7602万 | -1.33% | 67.44 | 1.05 |
| 08/23 | 1,012 | 1,044 | 1,012 | 1,035 | +2.27% | 63,900 | 306億6860万 | -2.08% | 66.99 | 1.05 |
| 08/22 | 1,001 | 1,013 | 1,001 | 1,012 | +0.5% | 51,600 | 299億8707万 | -4.35% | 65.5 | 1.02 |
| 08/21 | 1,026 | 1,027 | 1,005 | 1,007 | -2.04% | 95,300 | 298億3892万 | -5% | 65.18 | 1.02 |
| 08/20 | 1,032 | 1,040 | 1,022 | 1,028 | -1.15% | 100,500 | 304億6118万 | -3.29% | 66.54 | 1.04 |
| 08/17 | 1,014 | 1,042 | 1,010 | 1,040 | +2.36% | 103,100 | 308億1676万 | -2.26% | 67.31 | 1.05 |
| 08/16 | 1,035 | 1,039 | 1,014 | 1,016 | -4.42% | 441,900 | 301億560万 | -4.51% | 65.76 | 1.03 |
| 08/15 | 1,061 | 1,075 | 1,056 | 1,063 | +0.76% | 243,700 | 314億9828万 | -0.28% | 68.8 | 1.07 |
| 08/14 | 1,027 | 1,060 | 1,024 | 1,055 | +2.43% | 267,500 | 312億6123万 | -0.94% | 68.29 | 1.07 |
| 08/13 | 1,042 | 1,045 | 1,023 | 1,030 | -1.9% | 161,100 | 305億2044万 | -3.38% | 66.67 | 1.04 |
| 08/10 | 1,056 | 1,060 | 1,045 | 1,050 | -0.57% | 125,300 | 311億1307万 | -1.59% | 67.96 | 1.06 |
| 08/09 | 1,065 | 1,065 | 1,055 | 1,056 | -0.85% | 68,000 | 312億9086万 | -1.03% | 68.35 | 1.07 |
| 08/08 | 1,050 | 1,073 | 1,049 | 1,065 | +1.24% | 139,900 | 315億5754万 | -0.28% | 68.93 | 1.08 |
| 08/07 | 1,063 | 1,064 | 1,044 | 1,052 | -0.75% | 124,700 | 311億7233万 | -1.5% | 68.09 | 1.06 |
| 08/06 | 1,063 | 1,070 | 1,060 | 1,060 | -0.28% | 107,000 | 314億939万 | -0.84% | 68.61 | 1.07 |
| 08/03 | 1,067 | 1,075 | 1,061 | 1,063 | -0.09% | 94,700 | 314億9828万 | -0.56% | 68.8 | 1.07 |
| 08/02 | 1,085 | 1,096 | 1,062 | 1,064 | -2.12% | 279,400 | 315億2791万 | -0.56% | 68.87 | 1.08 |
| 08/01 | 1,098 | 1,099 | 1,083 | 1,087 | -0.37% | 243,000 | 322億944万 | +1.59% | 70.36 | 1.1 |
| 07/31 | 1,081 | 1,097 | 1,075 | 1,091 | +0.93% | 82,600 | 323億2796万 | +2.15% | 70.62 | 1.1 |
| 07/30 | 1,098 | 1,098 | 1,080 | 1,081 | -0.73% | 73,300 | 320億3165万 | +1.5% | 69.97 | 1.09 |
| 07/27 | 1,077 | 1,093 | 1,077 | 1,089 | +0.65% | 50,900 | 322億6870万 | +2.45% | 70.49 | 1.1 |
| 07/26 | 1,080 | 1,083 | 1,076 | 1,082 | +0.84% | 38,500 | 320億6128万 | +2.08% | 70.03 | 1.09 |
| 07/25 | 1,075 | 1,088 | 1,070 | 1,073 | +0.19% | 37,000 | 317億9459万 | +1.42% | 69.45 | 1.08 |
| 07/24 | 1,084 | 1,100 | 1,070 | 1,071 | -1.11% | 62,900 | 317億3533万 | +1.52% | 69.32 | 1.08 |
| 07/23 | 1,063 | 1,084 | 1,062 | 1,083 | +2.17% | 67,700 | 320億9091万 | +2.85% | 70.1 | 1.09 |
| 07/20 | 1,060 | 1,067 | 1,052 | 1,060 | -0.09% | 27,000 | 314億939万 | +0.95% | 68.61 | 1.07 |
| 07/19 | 1,079 | 1,082 | 1,055 | 1,061 | -1.39% | 40,600 | 314億3902万 | +1.14% | 68.67 | 1.07 |
| 07/18 | 1,073 | 1,085 | 1,065 | 1,076 | +0.19% | 43,500 | 318億8349万 | +2.67% | 69.64 | 1.09 |
| 07/17 | 1,063 | 1,079 | 1,055 | 1,074 | +0.37% | 47,900 | 318億2423万 | +2.68% | 69.52 | 1.09 |
| 07/13 | 1,054 | 1,074 | 1,042 | 1,070 | +3.68% | 86,700 | 317億570万 | +2.59% | 69.26 | 1.08 |
| 07/12 | 1,051 | 1,054 | 1,030 | 1,032 | -1.71% | 42,600 | 305億7970万 | -0.86% | 66.8 | 1.04 |
| 07/11 | 1,055 | 1,061 | 1,050 | 1,050 | -0.47% | 35,300 | 311億1307万 | +0.96% | 67.96 | 1.06 |
| 07/10 | 1,074 | 1,074 | 1,055 | 1,055 | -1.31% | 33,600 | 312億6123万 | +1.74% | 68.29 | 1.07 |
| 07/09 | 1,070 | 1,077 | 1,065 | 1,069 | +0.28% | 24,800 | 316億7607万 | +3.38% | 69.19 | 1.08 |
| 07/06 | 1,052 | 1,080 | 1,052 | 1,066 | +1.33% | 67,700 | 315億8717万 | +3.39% | 69 | 1.08 |
| 07/05 | 1,073 | 1,078 | 1,050 | 1,052 | -1.96% | 43,600 | 311億7233万 | +2.24% | 68.09 | 1.06 |
| 07/04 | 1,064 | 1,083 | 1,063 | 1,073 | +0.75% | 61,100 | 317億9459万 | +4.38% | 69.45 | 1.08 |
| 07/03 | 1,089 | 1,089 | 1,060 | 1,065 | -0.84% | 82,300 | 315億5754万 | +3.8% | 68.93 | 1.08 |
| 07/02 | 1,070 | 1,098 | 1,070 | 1,074 | +0.56% | 87,900 | 318億2423万 | +4.78% | 69.52 | 1.09 |
| 06/29 | 1,073 | 1,080 | 1,057 | 1,068 | -0.47% | 82,700 | 316億4644万 | +4.4% | 69.13 | 1.08 |
| 06/28 | 1,080 | 1,082 | 1,059 | 1,073 | -0.83% | 118,900 | 317億9459万 | +4.99% | 69.45 | 1.08 |
| 06/27 | 1,094 | 1,146 | 1,051 | 1,082 | +4.64% | 577,600 | 320億6128万 | +6.08% | 70.03 | 1.09 |
| 06/26 | 1,012 | 1,035 | 1,005 | 1,034 | +1.47% | 76,500 | 306億3897万 | +1.57% | 66.93 | 1.04 |
| 06/25 | 1,010 | 1,025 | 1,010 | 1,019 | +0.3% | 36,700 | 301億9449万 | +0.2% | 65.96 | 1.03 |
| 06/22 | 1,020 | 1,027 | 1,015 | 1,016 | -0.39% | 83,400 | 301億560万 | -0.2% | 65.76 | 1.03 |
| 06/21 | 1,026 | 1,034 | 1,018 | 1,020 | -0.58% | 29,500 | 302億2413万 | +0.2% | 66.02 | 1.03 |
| 06/20 | 1,015 | 1,026 | 1,010 | 1,026 | +1.28% | 30,000 | 304億191万 | +0.79% | 66.41 | 1.04 |
| 06/19 | 1,013 | 1,015 | 1,007 | 1,013 | +0.6% | 27,500 | 300億1670万 | -0.49% | 65.57 | 1.02 |
| 06/18 | 1,020 | 1,022 | 1,004 | 1,007 | -1.27% | 43,300 | 298億3892万 | -1.08% | 65.18 | 1.02 |
| 06/15 | 1,025 | 1,032 | 1,016 | 1,020 | -0.49% | 51,500 | 302億2413万 | +0.1% | 66.02 | 1.03 |
| 06/14 | 1,036 | 1,036 | 1,018 | 1,025 | -1.16% | 32,900 | 303億7228万 | +0.59% | 66.34 | 1.04 |
| 06/13 | 1,022 | 1,039 | 1,022 | 1,037 | +1.57% | 48,200 | 307億2786万 | +1.77% | 67.12 | 1.05 |
| 06/12 | 1,015 | 1,024 | 1,014 | 1,021 | +0.59% | 40,800 | 302億5376万 | +0.2% | 66.09 | 1.03 |
| 06/11 | 1,008 | 1,016 | 1,002 | 1,015 | +1.3% | 29,200 | 300億7597万 | -0.49% | 65.7 | 1.03 |
| 06/08 | 1,007 | 1,013 | 1,001 | 1,002 | -0.6% | 38,400 | 296億9076万 | -1.96% | 64.86 | 1.01 |
| 06/07 | 995 | 1,009 | 991 | 1,008 | +1.61% | 47,500 | 298億6855万 | -1.56% | 65.24 | 1.02 |
| 06/06 | 985 | 993 | 979 | 992 | +0.92% | 41,300 | 293億9444万 | -3.31% | 64.21 | 1 |
| 06/05 | 993 | 993 | 980 | 983 | -1.11% | 54,600 | 291億2776万 | -4.28% | 63.63 | 0.99 |
| 06/04 | 1,014 | 1,014 | 993 | 994 | -2.07% | 74,600 | 294億5371万 | -3.4% | 64.34 | 1 |
| 06/01 | 1,015 | 1,020 | 1,010 | 1,015 | -0.29% | 30,200 | 300億7597万 | -1.46% | 65.7 | 1.03 |
| 05/31 | 1,027 | 1,027 | 1,014 | 1,018 | -0.88% | 24,600 | 301億6486万 | -1.17% | 65.89 | 1.03 |
| 05/30 | 1,024 | 1,027 | 1,016 | 1,027 | -0.39% | 30,400 | 304億3155万 | -0.29% | 66.47 | 1.04 |
| 05/29 | 1,035 | 1,035 | 1,023 | 1,031 | -0.19% | 24,000 | 305億5007万 | +0.19% | 66.73 | 1.04 |
| 05/28 | 1,035 | 1,035 | 1,023 | 1,033 | -0.1% | 20,000 | 306億933万 | +0.49% | 66.86 | 1.04 |
| 05/25 | 1,033 | 1,037 | 1,030 | 1,034 | +0.1% | 25,400 | 306億3897万 | +0.78% | 66.93 | 1.04 |
| 05/24 | 1,027 | 1,034 | 1,025 | 1,033 | +0.98% | 30,100 | 306億933万 | +0.68% | 66.86 | 1.04 |
| 05/23 | 1,016 | 1,023 | 1,007 | 1,023 | +0.1% | 37,900 | 303億1302万 | -0.1% | 66.21 | 1.03 |
| 05/22 | 1,029 | 1,030 | 1,021 | 1,022 | -0.58% | 27,100 | 302億8339万 | -0.1% | 66.15 | 1.03 |
| 05/21 | 1,030 | 1,033 | 1,024 | 1,028 | +0.1% | 25,200 | 304億6118万 | +0.59% | 66.54 | 1.04 |
| 05/18 | 1,025 | 1,029 | 1,015 | 1,027 | +0.69% | 36,300 | 304億3155万 | +0.59% | 66.47 | 1.04 |
| 05/17 | 1,026 | 1,028 | 1,017 | 1,020 | -0.49% | 36,400 | 302億2413万 | 0% | 66.02 | 1.03 |
| 05/16 | 1,023 | 1,030 | 1,021 | 1,025 | +0.29% | 37,500 | 303億7228万 | +0.69% | 66.34 | 1.04 |
| 05/15 | 1,035 | 1,035 | 1,022 | 1,022 | -0.87% | 39,600 | 302億8339万 | +0.49% | 66.15 | 1.03 |
| 05/14 | 1,017 | 1,034 | 1,016 | 1,031 | +1.38% | 51,500 | 305億5007万 | +1.58% | 66.73 | 1.04 |
| 05/11 | 1,025 | 1,029 | 1,012 | 1,017 | -0.78% | 50,600 | 301億3523万 | +0.39% | 65.83 | 1.03 |
| 05/10 | 1,033 | 1,035 | 1,022 | 1,025 | -0.77% | 35,500 | 303億7228万 | +1.49% | 66.34 | 1.04 |
| 05/09 | 1,050 | 1,053 | 1,032 | 1,033 | -1.62% | 64,400 | 306億933万 | +2.68% | 66.86 | 1.04 |
| 05/08 | 1,059 | 1,063 | 1,047 | 1,050 | -1.04% | 75,300 | 311億1307万 | +4.79% | 67.96 | 1.06 |
| 05/07 | 1,058 | 1,064 | 1,055 | 1,061 | +0.47% | 71,900 | 314億3902万 | +6.42% | 68.67 | 1.07 |
| 05/02 | 1,045 | 1,059 | 1,045 | 1,056 | +1.54% | 122,900 | 312億9086万 | +6.45% | 68.35 | 1.07 |
| 05/01 | 1,040 | 1,048 | 1,038 | 1,040 | +0.19% | 82,000 | 308億1676万 | +5.37% | 67.31 | 1.05 |
| 04/27 | 1,032 | 1,040 | 1,030 | 1,038 | +1.07% | 72,600 | 307億5749万 | +5.7% | 67.19 | 1.05 |
| 04/26 | 1,020 | 1,030 | 1,018 | 1,027 | +0.69% | 72,900 | 304億3155万 | +5.23% | 66.47 | 1.04 |
| 04/25 | 1,005 | 1,023 | 1,000 | 1,020 | +0.39% | 86,300 | 302億2413万 | +4.94% | 66.02 | 1.03 |
| 04/24 | 1,020 | 1,025 | 1,006 | 1,016 | +0.2% | 70,400 | 301億560万 | +4.85% | 65.76 | 1.03 |
| 04/23 | 1,009 | 1,017 | 1,007 | 1,014 | +0.5% | 35,200 | 300億4634万 | +4.97% | 65.63 | 1.02 |
| 04/20 | 995 | 1,015 | 991 | 1,009 | +2.13% | 66,200 | 298億9818万 | +4.89% | 65.31 | 1.02 |
| 04/19 | 999 | 999 | 983 | 988 | -1.2% | 67,900 | 292億7592万 | +3.02% | 63.95 | 1 |
| 04/18 | 1,018 | 1,032 | 999 | 1,000 | -1.48% | 138,000 | 296億3150万 | +4.38% | 64.73 | 1.01 |
| 04/17 | 1,000 | 1,015 | 999 | 1,015 | +1.5% | 127,800 | 300億7597万 | +6.28% | 65.7 | 1.03 |
| 04/16 | 995 | 1,000 | 989 | 1,000 | +0.1% | 66,100 | 296億3150万 | +5.04% | 64.73 | 1.01 |
| 04/13 | 1,000 | 1,000 | 982 | 999 | -0.1% | 69,400 | 296億186万 | +5.38% | 64.66 | 1.01 |
| 04/12 | 996 | 1,000 | 994 | 1,000 | +0.3% | 85,100 | 296億3150万 | +5.71% | 64.73 | 1.01 |
| 04/11 | 995 | 997 | 989 | 997 | +0.5% | 92,000 | 295億4260万 | +5.61% | 64.53 | 1.01 |
| 04/10 | 985 | 995 | 983 | 992 | +0.51% | 116,900 | 293億9444万 | +5.42% | 64.21 | 1 |
