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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 340 | 342 | 338 | 338 | -0.53% | 10,000 | 23億2497万 | -7.54% | - | 0.61 |
| 03/29 | 350 | 350 | 340 | 340 | -2.8% | 9,500 | 23億3734万 | -7.3% | - | 0.61 |
| 03/28 | 348 | 350 | 347 | 350 | -0.28% | 7,000 | 24億467万 | -4.89% | - | 0.63 |
| 03/27 | 356 | 356 | 350 | 351 | -0.85% | 13,000 | 24億1154万 | -4.88% | - | 0.63 |
| 03/26 | 354 | 354 | 352 | 354 | 0% | 5,500 | 24億3215万 | -4.32% | - | 0.64 |
| 03/23 | 355 | 355 | 351 | 354 | 0% | 3,000 | 24億3215万 | -4.32% | - | 0.64 |
| 03/22 | 353 | 354 | 352 | 354 | +0.4% | 6,500 | 24億3215万 | -4.58% | - | 0.64 |
| 03/20 | 351 | 360 | 351 | 353 | -0.56% | 6,000 | 24億2254万 | -5.72% | - | 0.64 |
| 03/19 | 360 | 369 | 353 | 355 | -4.93% | 29,000 | 24億3628万 | -6.19% | - | 0.64 |
| 03/16 | 372 | 374 | 372 | 373 | -0.48% | 5,500 | 25億6269万 | -2.1% | - | 0.67 |
| 03/15 | 370 | 377 | 370 | 375 | +0.48% | 4,500 | 25億7506万 | -2.4% | - | 0.68 |
| 03/14 | 368 | 377 | 368 | 373 | -0.11% | 3,500 | 25億6269万 | -3.62% | - | 0.67 |
| 03/13 | 372 | 376 | 372 | 373 | -1.11% | 5,500 | 25億6544万 | -4.01% | - | 0.67 |
| 03/12 | 378 | 378 | 373 | 378 | +1.07% | 5,000 | 25億9430万 | -3.67% | - | 0.68 |
| 03/09 | 370 | 374 | 370 | 374 | +0.97% | 7,500 | 25億6682万 | -5.42% | - | 0.67 |
| 03/08 | 370 | 374 | 370 | 370 | -1.07% | 5,500 | 25億4208万 | -7.04% | - | 0.67 |
| 03/07 | 372 | 374 | 372 | 374 | +0.54% | 4,000 | 25億6956万 | -6.73% | - | 0.68 |
| 03/06 | 372 | 375 | 372 | 372 | -0.11% | 4,000 | 25億5582万 | -7.92% | - | 0.67 |
| 03/05 | 373 | 373 | 372 | 372 | -0.43% | 6,000 | 25億5857万 | -8.5% | - | 0.67 |
| 03/02 | 375 | 378 | 374 | 374 | 0% | 7,000 | 25億6956万 | -8.78% | - | 0.68 |
| 03/01 | 378 | 378 | 374 | 374 | -0.85% | 3,500 | 25億6956万 | -9.22% | - | 0.68 |
| 02/28 | 378 | 378 | 376 | 377 | +0.05% | 5,500 | 25億9155万 | -9.11% | - | 0.68 |
| 02/27 | 378 | 378 | 377 | 377 | -0.21% | 4,500 | 25億9018万 | -9.81% | - | 0.68 |
| 02/26 | 376 | 378 | 374 | 378 | +0.48% | 13,000 | 25億9567万 | -10.26% | - | 0.68 |
| 02/23 | 372 | 376 | 372 | 376 | +0.21% | 5,000 | 25億8330万 | -11.32% | - | 0.68 |
| 02/22 | 372 | 375 | 370 | 375 | +0.86% | 8,500 | 25億7781万 | -12.13% | - | 0.68 |
| 02/21 | 370 | 372 | 370 | 372 | -0.32% | 4,500 | 25億5582万 | -13.29% | - | 0.67 |
| 02/20 | 366 | 373 | 366 | 373 | +1.69% | 14,500 | 25億6407万 | -13.61% | - | 0.67 |
| 02/19 | 365 | 368 | 361 | 367 | 0% | 26,500 | 25億2147万 | -15.63% | - | 0.66 |
| 02/16 | 368 | 370 | 365 | 367 | -0.92% | 38,000 | 25億2147万 | -16.4% | - | 0.66 |
| 02/15 | 366 | 387 | 366 | 370 | -15.82% | 97,000 | 25億4483万 | -16.2% | - | 0.67 |
| 02/14 | 440 | 440 | 437 | 440 | -0.36% | 3,000 | 30億2302万 | -1.12% | - | 0.79 |
| 02/13 | 439 | 443 | 439 | 442 | +0.96% | 2,500 | 30億3401万 | -0.76% | - | 0.8 |
| 02/09 | 438 | 441 | 437 | 437 | -0.82% | 7,500 | 30億515万 | -1.71% | - | 0.79 |
| 02/08 | 440 | 441 | 440 | 441 | +0.23% | 2,500 | 30億2989万 | -0.9% | - | 0.8 |
| 02/07 | 443 | 443 | 440 | 440 | +0.46% | 4,000 | 30億2302万 | -1.35% | - | 0.79 |
| 02/06 | 440 | 443 | 438 | 438 | -0.77% | 10,500 | 30億928万 | -1.79% | - | 0.79 |
| 02/05 | 441 | 447 | 440 | 441 | -1.03% | 11,000 | 30億3264万 | -1.03% | - | 0.8 |
| 02/02 | 446 | 447 | 445 | 446 | +0.09% | 5,000 | 30億6424万 | 0% | - | 0.81 |
| 02/01 | 446 | 447 | 446 | 446 | -0.09% | 3,000 | 30億6149万 | -0.09% | - | 0.8 |
| 01/31 | 446 | 446 | 446 | 446 | -0.04% | 4,000 | 30億6424万 | 0% | - | 0.81 |
| 01/30 | 446 | 450 | 446 | 446 | -0.36% | 7,500 | 30億6561万 | +0.04% | - | 0.81 |
| 01/29 | 446 | 448 | 446 | 448 | +0.4% | 1,000 | 30億7661万 | +0.4% | - | 0.81 |
| 01/26 | 446 | 448 | 445 | 446 | +0.09% | 5,500 | 30億6424万 | 0% | - | 0.81 |
| 01/25 | 450 | 450 | 446 | 446 | -0.76% | 3,500 | 30億6149万 | -0.09% | - | 0.8 |
| 01/24 | 448 | 449 | 448 | 449 | +0.67% | 1,500 | 30億8485万 | +0.9% | - | 0.81 |
| 01/23 | 446 | 447 | 446 | 446 | -0.22% | 4,500 | 30億6424万 | +0.22% | - | 0.81 |
| 01/22 | 447 | 447 | 447 | 447 | 0% | 1,000 | 30億7111万 | +0.45% | - | 0.81 |
| 01/19 | 447 | 447 | 447 | 447 | 0% | 1,000 | 30億7111万 | +0.45% | - | 0.81 |
| 01/18 | 447 | 447 | 445 | 447 | -0.13% | 9,500 | 30億7111万 | +0.45% | - | 0.81 |
| 01/17 | 448 | 448 | 448 | 448 | -0.13% | 3,000 | 30億7523万 | +0.58% | - | 0.81 |
| 01/16 | 447 | 448 | 445 | 448 | +0.04% | 4,000 | 30億7936万 | +0.72% | - | 0.81 |
| 01/15 | 448 | 448 | 445 | 448 | +0.09% | 7,000 | 30億7798万 | +0.67% | - | 0.81 |
| 01/12 | 448 | 448 | 448 | 448 | +0.22% | 1,500 | 30億7523万 | +0.58% | - | 0.81 |
| 01/11 | 445 | 448 | 445 | 447 | +0.36% | 9,500 | 30億6836万 | +0.59% | - | 0.81 |
| 01/10 | 445 | 446 | 445 | 445 | 0% | 3,500 | 30億5737万 | +0.23% | - | 0.8 |
| 01/09 | 446 | 446 | 445 | 445 | -0.04% | 6,000 | 30億5737万 | +0.23% | - | 0.8 |
| 01/05 | 445 | 445 | 444 | 445 | +0.13% | 2,500 | 30億5874万 | +0.27% | - | 0.8 |
| 01/04 | 444 | 445 | 442 | 445 | +0.18% | 7,000 | 30億5462万 | +0.14% | - | 0.8 |
| 2017 |
| 12/29 | 443 | 444 | 443 | 444 | -0.22% | 1,000 | 30億4913万 | -0.05% | - | 0.8 |
| 12/28 | 445 | 445 | 445 | 445 | +0.32% | 500 | 30億5600万 | +0.18% | - | 0.8 |
| 12/27 | 444 | 444 | 443 | 443 | +0.77% | 2,500 | 30億4638万 | -0.14% | - | 0.8 |
| 12/26 | 443 | 443 | 440 | 440 | -0.63% | 16,000 | 30億2302万 | -0.9% | - | 0.79 |
| 12/25 | 444 | 444 | 443 | 443 | -0.27% | 7,500 | 30億4225万 | -0.27% | - | 0.8 |
| 12/22 | 444 | 444 | 444 | 444 | -0.22% | 1,000 | 30億5050万 | 0% | - | 0.8 |
| 12/21 | 445 | 446 | 445 | 445 | +0.36% | 2,000 | 30億5737万 | +0.23% | - | 0.8 |
| 12/20 | 448 | 448 | 443 | 443 | -0.94% | 10,000 | 30億4638万 | -0.14% | - | 0.8 |
| 12/19 | 444 | 448 | 444 | 448 | +0.81% | 7,000 | 30億7523万 | +0.81% | - | 0.81 |
| 12/18 | 444 | 444 | 443 | 444 | -0.05% | 3,000 | 30億5050万 | 0% | - | 0.8 |
| 12/15 | 445 | 446 | 444 | 444 | -0.36% | 3,000 | 30億5187万 | +0.05% | - | 0.8 |
| 12/14 | 446 | 446 | 446 | 446 | +0.18% | 4,500 | 30億6287万 | +0.41% | - | 0.8 |
| 12/13 | 445 | 446 | 443 | 445 | -0.22% | 6,500 | 30億5737万 | +0.45% | - | 0.8 |
| 12/12 | 444 | 446 | 444 | 446 | +0.5% | 2,000 | 30億6424万 | +0.68% | - | 0.81 |
| 12/11 | 444 | 444 | 444 | 444 | +0.05% | 10,500 | 30億4913万 | +0.18% | - | 0.8 |
| 12/08 | 445 | 446 | 444 | 444 | -0.09% | 3,000 | 30億4775万 | +0.14% | - | 0.8 |
| 12/07 | 444 | 444 | 444 | 444 | +0.09% | 1,000 | 30億5050万 | +0.23% | - | 0.8 |
| 12/06 | 446 | 446 | 444 | 444 | -0.45% | 2,500 | 30億4775万 | +0.14% | - | 0.8 |
| 12/05 | 445 | 446 | 445 | 446 | +0.36% | 2,500 | 30億6149万 | +0.36% | - | 0.8 |
| 12/04 | 444 | 444 | 444 | 444 | 0% | 3,500 | 30億5050万 | 0% | - | 0.8 |
| 12/01 | 443 | 444 | 443 | 444 | +0.36% | 1,500 | 30億5050万 | -0.22% | - | 0.8 |
| 11/30 | 444 | 444 | 442 | 442 | -0.36% | 5,000 | 30億3951万 | -0.58% | - | 0.8 |
| 11/29 | 442 | 444 | 441 | 444 | +0.63% | 4,000 | 30億5050万 | -0.45% | - | 0.8 |
| 11/28 | 441 | 441 | 441 | 441 | 0% | 1,000 | 30億3126万 | -1.3% | - | 0.8 |
| 11/27 | 441 | 441 | 441 | 441 | -0.18% | 3,500 | 30億3126万 | -1.52% | - | 0.8 |
| 11/24 | 441 | 442 | 441 | 442 | +0.14% | 1,500 | 30億3676万 | -1.56% | - | 0.8 |
| 11/22 | 442 | 442 | 441 | 441 | -0.54% | 1,500 | 30億3264万 | -1.69% | - | 0.8 |
| 11/21 | 442 | 444 | 442 | 444 | +0.41% | 1,500 | 30億4913万 | -1.38% | - | 0.8 |
| 11/20 | 444 | 444 | 442 | 442 | -0.36% | 1,500 | 30億3676万 | -2% | - | 0.8 |
| 11/17 | 444 | 444 | 443 | 444 | -0.05% | 5,000 | 30億4775万 | -1.64% | - | 0.8 |
| 11/16 | 441 | 444 | 441 | 444 | +0.59% | 4,000 | 30億4913万 | -1.81% | - | 0.8 |
| 11/15 | 444 | 444 | 441 | 441 | -0.41% | 3,500 | 30億3126万 | -2.6% | - | 0.8 |
| 11/14 | 445 | 445 | 442 | 443 | -0.58% | 2,000 | 30億4363万 | -2.42% | - | 0.8 |
| 11/13 | 445 | 446 | 445 | 446 | +0.13% | 2,000 | 30億6149万 | -2.07% | - | 0.8 |
| 11/10 | 444 | 446 | 444 | 445 | +0.14% | 7,500 | 30億5737万 | -2.41% | - | 0.8 |
| 11/09 | 442 | 445 | 442 | 444 | +0.59% | 6,500 | 30億5325万 | -2.76% | - | 0.8 |
| 11/08 | 442 | 442 | 442 | 442 | +0.23% | 3,000 | 30億3538万 | -3.33% | - | 0.8 |
| 11/07 | 440 | 442 | 440 | 441 | +0.18% | 8,000 | 30億2851万 | -3.76% | - | 0.8 |
| 11/06 | 442 | 442 | 440 | 440 | -0.9% | 22,500 | 30億2302万 | -4.35% | - | 0.79 |
| 11/02 | 448 | 448 | 444 | 444 | -0.8% | 4,500 | 30億5050万 | -3.69% | - | 0.8 |
| 11/01 | 446 | 448 | 444 | 448 | +0.36% | 4,500 | 30億7523万 | -3.12% | - | 0.81 |
