PER
2017/08/17～2018/01/15
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2018 |
| 01/15 | 1,300 | 1,312 | 1,275 | 1,278 | -0.93% | 59,800 | 604億5385万 | +0.59% | 18.44 | 1.41 |
| 01/12 | 1,261 | 1,296 | 1,253 | 1,290 | +2.14% | 76,000 | 610億2171万 | +1.7% | 18.61 | 1.43 |
| 01/11 | 1,283 | 1,284 | 1,257 | 1,263 | -2.85% | 81,400 | 597億4402万 | -0.28% | 18.22 | 1.4 |
| 01/10 | 1,336 | 1,336 | 1,296 | 1,300 | -2.73% | 46,000 | 614億9493万 | +2.65% | 18.76 | 1.44 |
| 01/09 | 1,325 | 1,339 | 1,324 | 1,336 | +1.64% | 84,600 | 632億2219万 | +5.61% | 19.28 | 1.48 |
| 01/05 | 1,305 | 1,317 | 1,301 | 1,315 | +0.11% | 85,400 | 622億476万 | +4.16% | 18.97 | 1.45 |
| 01/04 | 1,278 | 1,314 | 1,278 | 1,313 | +1.12% | 94,600 | 621億3378万 | +4.29% | 18.95 | 1.45 |
| 2017 |
| 12/29 | 1,307 | 1,309 | 1,294 | 1,299 | -0.27% | 37,600 | 614億4761万 | +3.06% | 18.74 | 1.44 |
| 12/28 | 1,310 | 1,315 | 1,298 | 1,302 | -0.57% | 40,600 | 616億1324万 | +3.58% | 18.79 | 1.44 |
| 12/27 | 1,295 | 1,311 | 1,290 | 1,310 | +2.11% | 65,800 | 619億6815万 | +4.34% | 18.9 | 1.45 |
| 12/26 | 1,282 | 1,289 | 1,275 | 1,283 | +0.04% | 43,800 | 606億9046万 | +2.44% | 18.51 | 1.42 |
| 12/25 | 1,292 | 1,296 | 1,276 | 1,282 | +0.43% | 46,400 | 606億6680万 | +2.56% | 18.51 | 1.42 |
| 12/22 | 1,274 | 1,280 | 1,265 | 1,277 | +0.91% | 45,600 | 604億653万 | +2.37% | 18.43 | 1.41 |
| 12/21 | 1,264 | 1,269 | 1,251 | 1,265 | -0.39% | 48,800 | 598億6233万 | +1.77% | 18.26 | 1.4 |
| 12/20 | 1,275 | 1,275 | 1,261 | 1,270 | +0.67% | 42,200 | 600億9894万 | +2.58% | 18.33 | 1.4 |
| 12/19 | 1,267 | 1,268 | 1,260 | 1,262 | -0.24% | 29,000 | 596億9670万 | +1.9% | 18.21 | 1.39 |
| 12/18 | 1,250 | 1,273 | 1,250 | 1,265 | +1.69% | 47,800 | 598億3866万 | +2.31% | 18.25 | 1.4 |
| 12/15 | 1,238 | 1,252 | 1,228 | 1,244 | +0.48% | 68,000 | 588億4490万 | +0.85% | 17.95 | 1.37 |
| 12/14 | 1,220 | 1,243 | 1,220 | 1,238 | +1.02% | 43,400 | 585億6097万 | +0.45% | 17.86 | 1.37 |
| 12/13 | 1,230 | 1,242 | 1,222 | 1,225 | -0.77% | 72,400 | 579億6945万 | -0.65% | 17.68 | 1.35 |
| 12/12 | 1,241 | 1,256 | 1,227 | 1,235 | -0.6% | 62,600 | 584億1900万 | +0.04% | 17.82 | 1.37 |
| 12/11 | 1,231 | 1,248 | 1,221 | 1,242 | +2.14% | 68,200 | 587億7392万 | +0.73% | 17.93 | 1.37 |
| 12/08 | 1,185 | 1,227 | 1,182 | 1,216 | -1.42% | 156,600 | 575億4355万 | -1.38% | 17.55 | 1.34 |
| 12/07 | 1,213 | 1,257 | 1,211 | 1,234 | +2.41% | 111,000 | 583億7168万 | +0.04% | 17.81 | 1.36 |
| 12/06 | 1,236 | 1,251 | 1,205 | 1,205 | -2.55% | 88,800 | 569億9934万 | -2.31% | 17.39 | 1.33 |
| 12/05 | 1,239 | 1,248 | 1,231 | 1,236 | -0.24% | 107,200 | 584億8999万 | +0.16% | 17.84 | 1.37 |
| 12/04 | 1,275 | 1,276 | 1,238 | 1,239 | -2.59% | 100,000 | 586億3195万 | +0.49% | 17.88 | 1.37 |
| 12/01 | 1,274 | 1,279 | 1,247 | 1,272 | +0.75% | 188,600 | 601億9358万 | +3.25% | 18.36 | 1.41 |
| 11/30 | 1,258 | 1,271 | 1,247 | 1,263 | +0.24% | 622,800 | 597億4402万 | +2.56% | 18.22 | 1.4 |
| 11/29 | 1,256 | 1,262 | 1,233 | 1,260 | +0.28% | 122,800 | 596億205万 | +2.4% | 18.18 | 1.39 |
| 11/28 | 1,321 | 1,321 | 1,249 | 1,256 | -5.1% | 157,400 | 594億3643万 | +2.2% | 18.13 | 1.39 |
| 11/27 | 1,269 | 1,343 | 1,269 | 1,324 | +8.57% | 320,000 | 626億3066万 | +7.95% | 19.1 | 1.46 |
| 11/24 | 1,237 | 1,242 | 1,218 | 1,219 | -3.18% | 86,800 | 576億8551万 | -0.16% | 17.6 | 1.35 |
| 11/22 | 1,248 | 1,261 | 1,232 | 1,259 | +1.41% | 162,200 | 595億7839万 | +3.28% | 18.17 | 1.39 |
| 11/21 | 1,225 | 1,255 | 1,225 | 1,242 | +1.85% | 112,000 | 587億5026万 | +2.01% | 17.92 | 1.37 |
| 11/20 | 1,198 | 1,234 | 1,197 | 1,219 | +0.79% | 105,800 | 576億8551万 | +0.33% | 17.6 | 1.35 |
| 11/17 | 1,169 | 1,223 | 1,165 | 1,210 | +2.94% | 156,200 | 572億3595万 | -0.45% | 17.46 | 1.34 |
| 11/16 | 1,133 | 1,187 | 1,110 | 1,175 | +2.49% | 153,600 | 556億335万 | -3.29% | 16.96 | 1.3 |
| 11/15 | 1,262 | 1,262 | 1,116 | 1,147 | -10.18% | 376,200 | 542億5467万 | -5.72% | 16.55 | 1.27 |
| 11/14 | 1,223 | 1,312 | 1,219 | 1,277 | +6.55% | 294,400 | 604億653万 | +4.98% | 18.43 | 1.41 |
| 11/13 | 1,196 | 1,206 | 1,188 | 1,198 | -0.75% | 60,600 | 566億9175万 | -1.07% | 17.29 | 1.32 |
| 11/10 | 1,215 | 1,219 | 1,196 | 1,207 | -0.74% | 49,000 | 571億1765万 | -0.08% | 17.42 | 1.33 |
| 11/09 | 1,249 | 1,249 | 1,197 | 1,216 | -2.68% | 123,400 | 575億4355万 | +1% | 17.55 | 1.34 |
| 11/08 | 1,232 | 1,259 | 1,232 | 1,250 | +0.32% | 78,400 | 591億2883万 | +4.13% | 18.04 | 1.38 |
| 11/07 | 1,231 | 1,246 | 1,226 | 1,246 | +1.34% | 60,000 | 589億3955万 | +4.23% | 17.98 | 1.38 |
| 11/06 | 1,230 | 1,239 | 1,222 | 1,229 | +0.53% | 52,200 | 581億5873万 | +3.28% | 17.74 | 1.36 |
| 11/02 | 1,238 | 1,238 | 1,219 | 1,223 | -0.89% | 51,200 | 578億5114万 | +3.25% | 17.65 | 1.35 |
| 11/01 | 1,210 | 1,236 | 1,210 | 1,234 | +0.94% | 79,000 | 583億7168万 | +4.8% | 17.81 | 1.36 |
| 10/31 | 1,225 | 1,228 | 1,212 | 1,222 | -0.2% | 82,000 | 578億2748万 | +4.44% | 17.64 | 1.35 |
| 10/30 | 1,226 | 1,249 | 1,209 | 1,225 | +0.25% | 336,200 | 579億4578万 | +5.2% | 17.68 | 1.35 |
| 10/27 | 1,237 | 1,237 | 1,213 | 1,222 | -0.12% | 77,600 | 578億382万 | +5.57% | 17.63 | 1.35 |
| 10/26 | 1,231 | 1,239 | 1,215 | 1,223 | -0.85% | 82,000 | 578億7480万 | +6.35% | 17.65 | 1.35 |
| 10/25 | 1,243 | 1,245 | 1,226 | 1,234 | -1% | 142,200 | 583億7168万 | +7.82% | 17.81 | 1.36 |
| 10/24 | 1,223 | 1,247 | 1,216 | 1,246 | +1.88% | 93,600 | 589億6321万 | +9.49% | 17.99 | 1.38 |
| 10/23 | 1,217 | 1,231 | 1,205 | 1,223 | +2.26% | 88,200 | 578億7480万 | +8.04% | 17.65 | 1.35 |
| 10/20 | 1,180 | 1,205 | 1,179 | 1,196 | +0.63% | 118,200 | 565億9711万 | +6.22% | 17.26 | 1.32 |
| 10/19 | 1,170 | 1,193 | 1,164 | 1,189 | +1.19% | 72,800 | 562億4219万 | +6.02% | 17.16 | 1.31 |
| 10/18 | 1,193 | 1,207 | 1,174 | 1,175 | -1.47% | 143,200 | 555億7968万 | +5.15% | 16.95 | 1.3 |
| 10/17 | 1,206 | 1,212 | 1,190 | 1,192 | -1.57% | 157,800 | 564億782万 | +7.19% | 17.21 | 1.32 |
| 10/16 | 1,221 | 1,231 | 1,210 | 1,211 | -0.57% | 152,000 | 573億694万 | +9.59% | 17.48 | 1.34 |
| 10/13 | 1,210 | 1,222 | 1,183 | 1,218 | +0.95% | 206,400 | 576億3819万 | +10.73% | 17.58 | 1.35 |
| 10/12 | 1,200 | 1,223 | 1,200 | 1,207 | +1.05% | 140,800 | 570億9399万 | +10.18% | 17.42 | 1.33 |
| 10/11 | 1,163 | 1,197 | 1,156 | 1,194 | +3.11% | 136,800 | 565億246万 | +9.54% | 17.23 | 1.32 |
| 10/10 | 1,126 | 1,163 | 1,126 | 1,158 | +1.36% | 235,600 | 547億9887万 | +6.73% | 16.72 | 1.28 |
| 10/06 | 1,120 | 1,146 | 1,116 | 1,143 | +2.24% | 172,800 | 540億6538万 | +5.49% | 16.49 | 1.26 |
| 10/05 | 1,117 | 1,121 | 1,107 | 1,118 | +0.22% | 120,400 | 528億8233万 | +3.57% | 16.13 | 1.24 |
| 10/04 | 1,114 | 1,122 | 1,105 | 1,115 | +0.22% | 134,200 | 527億6403万 | +3.82% | 16.09 | 1.23 |
| 10/03 | 1,125 | 1,125 | 1,106 | 1,113 | -1.11% | 152,000 | 526億4572万 | +3.97% | 16.06 | 1.23 |
| 10/02 | 1,133 | 1,141 | 1,118 | 1,125 | -0.35% | 140,000 | 532億3725万 | +5.53% | 16.24 | 1.24 |
| 09/29 | 1,142 | 1,160 | 1,122 | 1,129 | +5.81% | 347,200 | 534億2653万 | +6.41% | 16.54 | 1.27 |
| 09/28 | 1,063 | 1,069 | 1,052 | 1,067 | +0.99% | 104,600 | 504億9257万 | +1.04% | 15.63 | 1.2 |
| 09/27 | 1,058 | 1,060 | 1,045 | 1,057 | -0.19% | 80,200 | 499億9569万 | +0.24% | 15.48 | 1.19 |
| 09/26 | 1,070 | 1,070 | 1,046 | 1,059 | +0.19% | 111,600 | 500億9033万 | +0.71% | 15.51 | 1.19 |
| 09/25 | 1,069 | 1,069 | 1,049 | 1,057 | 0% | 65,000 | 499億9569万 | +0.81% | 15.48 | 1.19 |
| 09/22 | 1,069 | 1,069 | 1,047 | 1,057 | -0.47% | 79,000 | 499億9569万 | +1.1% | 15.48 | 1.19 |
| 09/21 | 1,082 | 1,082 | 1,054 | 1,062 | -0.93% | 77,400 | 502億3230万 | +1.87% | 15.55 | 1.19 |
| 09/20 | 1,070 | 1,086 | 1,068 | 1,072 | +0.19% | 87,200 | 507億552万 | +3.13% | 15.7 | 1.2 |
| 09/19 | 1,098 | 1,106 | 1,067 | 1,070 | -1.93% | 257,000 | 506億1087万 | +3.23% | 15.67 | 1.2 |
| 09/15 | 1,074 | 1,112 | 1,065 | 1,091 | +1.39% | 181,000 | 516億464万 | +5.46% | 15.97 | 1.22 |
| 09/14 | 1,100 | 1,100 | 1,070 | 1,076 | -1.19% | 122,600 | 508億9481万 | +4.22% | 15.76 | 1.21 |
| 09/13 | 1,080 | 1,105 | 1,070 | 1,089 | +1.44% | 155,400 | 515億999万 | +5.47% | 15.95 | 1.22 |
| 09/12 | 1,050 | 1,083 | 1,050 | 1,073 | +2.63% | 90,800 | 507億7650万 | +4.07% | 15.72 | 1.2 |
| 09/11 | 1,053 | 1,059 | 1,020 | 1,046 | +1.06% | 149,400 | 494億7515万 | +1.5% | 15.32 | 1.17 |
| 09/08 | 1,067 | 1,077 | 1,031 | 1,035 | -4.43% | 210,000 | 489億5460万 | +0.44% | 15.15 | 1.16 |
| 09/07 | 1,087 | 1,103 | 1,077 | 1,083 | -0.41% | 138,600 | 512億2606万 | +5% | 15.86 | 1.21 |
| 09/06 | 1,086 | 1,104 | 1,076 | 1,087 | -0.5% | 77,200 | 514億3901万 | +5.53% | 15.92 | 1.22 |
| 09/05 | 1,065 | 1,100 | 1,050 | 1,093 | +2.58% | 190,400 | 516億9928万 | +6.27% | 16 | 1.23 |
| 09/04 | 1,083 | 1,088 | 1,062 | 1,065 | -2.43% | 93,000 | 503億9793万 | +3.8% | 15.6 | 1.2 |
| 09/01 | 1,058 | 1,096 | 1,058 | 1,092 | +4% | 119,400 | 516億5196万 | +6.38% | 15.99 | 1.22 |
| 08/31 | 1,005 | 1,066 | 1,005 | 1,050 | +4.64% | 180,000 | 496億6443万 | +2.49% | 15.37 | 1.18 |
| 08/30 | 1,003 | 1,006 | 993 | 1,003 | -0.25% | 78,600 | 474億6396万 | -2.15% | 14.69 | 1.13 |
| 08/29 | 1,015 | 1,015 | 976 | 1,006 | -1.13% | 76,800 | 475億8227万 | -2.19% | 14.73 | 1.13 |
| 08/28 | 1,010 | 1,019 | 1,001 | 1,017 | +0.94% | 72,000 | 481億2647万 | -1.36% | 14.9 | 1.14 |
| 08/25 | 996 | 1,013 | 992 | 1,008 | +0.9% | 91,800 | 476億7691万 | -2.37% | 14.76 | 1.13 |
| 08/24 | 1,004 | 1,005 | 995 | 999 | -0.25% | 63,200 | 472億5101万 | -3.43% | 14.63 | 1.12 |
| 08/23 | 995 | 1,006 | 994 | 1,001 | +1.26% | 33,600 | 473億6932万 | -3.38% | 14.66 | 1.12 |
| 08/22 | 977 | 992 | 977 | 989 | +0.25% | 46,200 | 467億7779万 | -4.77% | 14.48 | 1.11 |
| 08/21 | 976 | 994 | 976 | 986 | +1.08% | 29,000 | 466億5949万 | -5.19% | 14.44 | 1.11 |
| 08/18 | 980 | 994 | 970 | 976 | -0.71% | 177,400 | 461億6261万 | -6.38% | 14.29 | 1.09 |
| 08/17 | 987 | 993 | 976 | 983 | -0.66% | 64,000 | 464億9386万 | -5.98% | 14.39 | 1.1 |
