PER
2018/01/04～2018/05/31
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2018 |
| 05/31 | 1,294 | 1,338 | 1,285 | 1,338 | +3.4% | 107,600 | 632億9317万 | +1.71% | 14.95 | 1.39 |
| 05/30 | 1,288 | 1,298 | 1,268 | 1,294 | -1.45% | 40,800 | 612億1100万 | -1.18% | 14.46 | 1.34 |
| 05/29 | 1,351 | 1,351 | 1,284 | 1,313 | -2.38% | 35,400 | 621億1012万 | +0.5% | 14.67 | 1.36 |
| 05/28 | 1,369 | 1,385 | 1,329 | 1,345 | -1.54% | 49,600 | 636億2442万 | +3.18% | 15.03 | 1.4 |
| 05/25 | 1,350 | 1,367 | 1,334 | 1,366 | +1.98% | 55,600 | 646億1819万 | +5.12% | 15.27 | 1.42 |
| 05/24 | 1,432 | 1,432 | 1,331 | 1,339 | -6.46% | 62,800 | 633億6415万 | +3.48% | 14.97 | 1.39 |
| 05/23 | 1,388 | 1,443 | 1,381 | 1,432 | +2.69% | 75,200 | 677億4144万 | +10.97% | 16 | 1.49 |
| 05/22 | 1,399 | 1,399 | 1,363 | 1,394 | 0% | 19,800 | 659億6686万 | +8.74% | 15.58 | 1.45 |
| 05/21 | 1,381 | 1,407 | 1,376 | 1,394 | +0.83% | 24,000 | 659億6686万 | +9.42% | 15.58 | 1.45 |
| 05/18 | 1,350 | 1,391 | 1,345 | 1,383 | +2.79% | 64,400 | 654億2266万 | +9.2% | 15.46 | 1.44 |
| 05/17 | 1,355 | 1,364 | 1,340 | 1,345 | -0.74% | 29,000 | 636億4809万 | +6.83% | 15.04 | 1.4 |
| 05/16 | 1,385 | 1,385 | 1,351 | 1,355 | -2.55% | 24,600 | 641億2131万 | +8.14% | 15.15 | 1.41 |
| 05/15 | 1,412 | 1,412 | 1,375 | 1,391 | -1.21% | 80,800 | 658億124万 | +11.6% | 15.55 | 1.44 |
| 05/14 | 1,325 | 1,414 | 1,317 | 1,408 | +6.71% | 148,800 | 666億571万 | +13.69% | 15.74 | 1.46 |
| 05/11 | 1,281 | 1,320 | 1,268 | 1,319 | +3.05% | 41,600 | 624億1771万 | +7.32% | 14.75 | 1.37 |
| 05/10 | 1,259 | 1,284 | 1,259 | 1,280 | +1.71% | 24,200 | 605億7216万 | +4.75% | 14.31 | 1.33 |
| 05/09 | 1,256 | 1,290 | 1,248 | 1,259 | -0.79% | 66,400 | 595億5473万 | +3.33% | 14.07 | 1.31 |
| 05/08 | 1,255 | 1,274 | 1,246 | 1,269 | +0.79% | 37,600 | 600億2795万 | +4.49% | 14.18 | 1.32 |
| 05/07 | 1,255 | 1,259 | 1,226 | 1,259 | +0.4% | 32,600 | 595億5473万 | +4.09% | 14.07 | 1.31 |
| 05/02 | 1,230 | 1,259 | 1,230 | 1,254 | +1.91% | 19,800 | 593億1812万 | +4.2% | 14.01 | 1.3 |
| 05/01 | 1,215 | 1,250 | 1,215 | 1,230 | -0.2% | 21,400 | 582億606万 | +2.59% | 13.75 | 1.28 |
| 04/27 | 1,253 | 1,253 | 1,214 | 1,233 | -1.64% | 30,000 | 583億2436万 | +3.31% | 13.78 | 1.28 |
| 04/26 | 1,251 | 1,255 | 1,238 | 1,253 | +2.2% | 31,400 | 592億9446万 | +5.65% | 14.01 | 1.3 |
| 04/25 | 1,209 | 1,228 | 1,204 | 1,226 | +1.03% | 13,800 | 580億1677万 | +3.72% | 13.71 | 1.27 |
| 04/24 | 1,200 | 1,217 | 1,196 | 1,214 | +2.32% | 23,400 | 574億2524万 | +3.1% | 13.57 | 1.26 |
| 04/23 | 1,209 | 1,217 | 1,186 | 1,186 | -1.82% | 22,200 | 561億2389万 | +1.02% | 13.26 | 1.23 |
| 04/20 | 1,234 | 1,234 | 1,203 | 1,208 | -2.58% | 32,600 | 571億6497万 | +2.98% | 13.51 | 1.25 |
| 04/19 | 1,250 | 1,254 | 1,235 | 1,240 | -0.48% | 45,400 | 586億7928万 | +5.98% | 13.86 | 1.29 |
| 04/18 | 1,230 | 1,253 | 1,230 | 1,246 | +1.51% | 18,200 | 589億6321万 | +6.68% | 13.93 | 1.29 |
| 04/17 | 1,244 | 1,244 | 1,223 | 1,228 | -1.64% | 19,800 | 580億8775万 | +5.27% | 13.72 | 1.28 |
| 04/16 | 1,236 | 1,250 | 1,228 | 1,248 | +1.01% | 52,400 | 590億5785万 | +7.31% | 13.95 | 1.3 |
| 04/13 | 1,195 | 1,242 | 1,195 | 1,236 | +3.61% | 63,800 | 584億6633万 | +6.69% | 13.81 | 1.28 |
| 04/12 | 1,189 | 1,198 | 1,181 | 1,193 | +0.29% | 20,800 | 564億3148万 | +3.34% | 13.33 | 1.24 |
| 04/11 | 1,195 | 1,197 | 1,185 | 1,189 | -1.33% | 14,800 | 562億6585万 | +3.21% | 13.29 | 1.24 |
| 04/10 | 1,192 | 1,219 | 1,192 | 1,205 | +0.42% | 21,800 | 570億2301万 | +4.69% | 13.47 | 1.25 |
| 04/09 | 1,183 | 1,208 | 1,183 | 1,200 | +1.14% | 30,200 | 567億8640万 | +4.53% | 13.42 | 1.25 |
| 04/06 | 1,184 | 1,192 | 1,179 | 1,187 | +0.25% | 28,400 | 561億4755万 | +3.62% | 13.27 | 1.23 |
| 04/05 | 1,190 | 1,196 | 1,176 | 1,184 | -0.21% | 35,000 | 560億558万 | +3.54% | 13.23 | 1.23 |
| 04/04 | 1,154 | 1,190 | 1,154 | 1,186 | +3.09% | 38,800 | 561億2389万 | +3.67% | 13.26 | 1.23 |
| 04/03 | 1,140 | 1,167 | 1,133 | 1,151 | -0.9% | 46,400 | 544億4396万 | +0.57% | 12.86 | 1.2 |
| 04/02 | 1,165 | 1,171 | 1,153 | 1,161 | +0.17% | 16,600 | 549億4084万 | +1.4% | 12.98 | 1.21 |
| 03/30 | 1,156 | 1,159 | 1,148 | 1,159 | +0.91% | 34,600 | 548億4619万 | +1.22% | 16.73 | 1.28 |
| 03/29 | 1,146 | 1,150 | 1,121 | 1,149 | +2.27% | 42,200 | 543億4931万 | +0.31% | 16.58 | 1.27 |
| 03/28 | 1,118 | 1,123 | 1,092 | 1,123 | -1.49% | 26,600 | 531億4260万 | -1.84% | 16.21 | 1.24 |
| 03/27 | 1,090 | 1,142 | 1,090 | 1,140 | +5.8% | 63,800 | 539億4708万 | -0.35% | 16.46 | 1.26 |
| 03/26 | 1,047 | 1,082 | 1,044 | 1,078 | +0.56% | 44,800 | 509億8945万 | -5.73% | 15.55 | 1.19 |
| 03/23 | 1,122 | 1,122 | 1,063 | 1,072 | -6.26% | 61,400 | 507億552万 | -6.26% | 15.47 | 1.18 |
| 03/22 | 1,122 | 1,154 | 1,122 | 1,143 | +2.79% | 42,400 | 540億8904万 | 0% | 16.5 | 1.26 |
| 03/20 | 1,110 | 1,113 | 1,093 | 1,112 | -0.98% | 19,400 | 526億2206万 | -2.37% | 16.05 | 1.23 |
| 03/19 | 1,157 | 1,160 | 1,115 | 1,123 | -3.48% | 28,000 | 531億4260万 | -1.23% | 16.21 | 1.24 |
| 03/16 | 1,150 | 1,170 | 1,132 | 1,164 | +1.84% | 79,200 | 550億5914万 | +2.6% | 16.79 | 1.29 |
| 03/15 | 1,164 | 1,164 | 1,128 | 1,143 | -2.6% | 52,000 | 540億6538万 | +1.02% | 16.49 | 1.26 |
| 03/14 | 1,193 | 1,193 | 1,168 | 1,173 | -2.29% | 23,600 | 555億870万 | +3.9% | 16.93 | 1.3 |
| 03/13 | 1,149 | 1,202 | 1,149 | 1,201 | +4.21% | 51,800 | 568億1006万 | +6.71% | 17.33 | 1.33 |
| 03/12 | 1,143 | 1,155 | 1,136 | 1,152 | +2.04% | 21,600 | 545億1494万 | +2.49% | 16.63 | 1.27 |
| 03/09 | 1,158 | 1,164 | 1,124 | 1,129 | -0.31% | 50,600 | 534億2653万 | +0.27% | 16.3 | 1.25 |
| 03/08 | 1,151 | 1,153 | 1,130 | 1,133 | -0.4% | 17,400 | 535億9216万 | +0.13% | 16.35 | 1.25 |
| 03/07 | 1,157 | 1,167 | 1,135 | 1,137 | -2.61% | 36,600 | 538億511万 | +0.26% | 16.41 | 1.26 |
| 03/06 | 1,135 | 1,174 | 1,135 | 1,168 | +3.27% | 54,400 | 552億4843万 | +2.59% | 16.85 | 1.29 |
| 03/05 | 1,122 | 1,134 | 1,119 | 1,131 | +0.94% | 82,800 | 534億9752万 | -1.01% | 16.32 | 1.25 |
| 03/02 | 1,113 | 1,130 | 1,107 | 1,120 | -2.86% | 43,200 | 530億64万 | -2.35% | 16.17 | 1.24 |
| 03/01 | 1,187 | 1,187 | 1,147 | 1,153 | -3.39% | 51,400 | 545億6226万 | 0% | 16.64 | 1.27 |
| 02/28 | 1,171 | 1,204 | 1,170 | 1,194 | +0.72% | 68,000 | 564億7880万 | +3.07% | 17.23 | 1.32 |
| 02/27 | 1,191 | 1,191 | 1,175 | 1,185 | -0.08% | 26,600 | 560億7657万 | +2.07% | 17.11 | 1.31 |
| 02/26 | 1,173 | 1,191 | 1,173 | 1,186 | +1.58% | 61,000 | 561億2389万 | +1.72% | 17.12 | 1.31 |
| 02/23 | 1,147 | 1,173 | 1,145 | 1,168 | +2.01% | 61,000 | 552億4843万 | -0.21% | 16.85 | 1.29 |
| 02/22 | 1,132 | 1,148 | 1,130 | 1,145 | +0.53% | 67,600 | 541億6002万 | -2.6% | 16.52 | 1.27 |
| 02/21 | 1,116 | 1,143 | 1,109 | 1,139 | +2.15% | 46,600 | 538億7609万 | -3.6% | 16.43 | 1.26 |
| 02/20 | 1,111 | 1,124 | 1,106 | 1,115 | +0.27% | 36,400 | 527億4036万 | -6.11% | 16.09 | 1.23 |
| 02/19 | 1,088 | 1,113 | 1,088 | 1,112 | +2.92% | 88,200 | 525億9840万 | -6.91% | 16.04 | 1.23 |
| 02/16 | 1,079 | 1,090 | 1,066 | 1,080 | +0.84% | 77,400 | 511億776万 | -10.07% | 15.59 | 1.19 |
| 02/15 | 1,060 | 1,092 | 1,031 | 1,071 | +1.95% | 118,600 | 506億8186万 | -11.34% | 15.46 | 1.18 |
| 02/14 | 1,067 | 1,067 | 1,034 | 1,051 | +0.29% | 88,200 | 497億1176万 | -13.68% | 15.16 | 1.16 |
| 02/13 | 1,077 | 1,078 | 1,044 | 1,048 | -0.76% | 95,400 | 495億6979万 | -14.77% | 15.12 | 1.16 |
| 02/09 | 1,048 | 1,060 | 1,044 | 1,056 | -3.78% | 60,200 | 499億4837万 | -14.88% | 15.24 | 1.17 |
| 02/08 | 1,104 | 1,110 | 1,085 | 1,097 | +1.25% | 49,000 | 519億1223万 | -12.24% | 15.83 | 1.21 |
| 02/07 | 1,114 | 1,164 | 1,083 | 1,084 | +0.74% | 58,200 | 512億7338万 | -13.87% | 15.64 | 1.2 |
| 02/06 | 1,100 | 1,116 | 1,048 | 1,076 | -8.23% | 101,600 | 508億9481万 | -15.11% | 15.52 | 1.19 |
| 02/05 | 1,188 | 1,195 | 1,171 | 1,172 | -3.3% | 57,200 | 554億6138万 | -8.15% | 16.92 | 1.3 |
| 02/02 | 1,234 | 1,239 | 1,200 | 1,212 | -2.45% | 91,600 | 573億5426万 | -5.31% | 17.49 | 1.34 |
| 02/01 | 1,231 | 1,244 | 1,231 | 1,243 | +1.39% | 43,200 | 587億9758万 | -3.16% | 17.94 | 1.37 |
| 01/31 | 1,231 | 1,255 | 1,226 | 1,226 | -0.81% | 91,200 | 579億9311万 | -4.63% | 17.69 | 1.36 |
| 01/30 | 1,261 | 1,261 | 1,233 | 1,236 | -1.83% | 57,600 | 584億6633万 | -3.93% | 17.83 | 1.37 |
| 01/29 | 1,266 | 1,271 | 1,257 | 1,259 | +0.2% | 28,600 | 595億5473万 | -2.29% | 18.17 | 1.39 |
| 01/26 | 1,261 | 1,265 | 1,255 | 1,256 | -0.12% | 28,600 | 594億3643万 | -2.48% | 18.13 | 1.39 |
| 01/25 | 1,278 | 1,278 | 1,256 | 1,258 | -1.57% | 42,400 | 595億741万 | -2.37% | 18.15 | 1.39 |
| 01/24 | 1,296 | 1,296 | 1,273 | 1,278 | -1.08% | 34,600 | 604億5385万 | -0.74% | 18.44 | 1.41 |
| 01/23 | 1,303 | 1,305 | 1,291 | 1,292 | -0.08% | 28,000 | 611億1636万 | +0.43% | 18.64 | 1.43 |
| 01/22 | 1,305 | 1,305 | 1,286 | 1,293 | -0.77% | 36,400 | 611億6368万 | +0.74% | 18.66 | 1.43 |
| 01/19 | 1,293 | 1,310 | 1,286 | 1,303 | +0.77% | 29,800 | 616億3690万 | +1.68% | 18.8 | 1.44 |
| 01/18 | 1,306 | 1,306 | 1,285 | 1,293 | -0.08% | 51,400 | 611億6368万 | +1.13% | 18.66 | 1.43 |
| 01/17 | 1,275 | 1,302 | 1,275 | 1,294 | +0.47% | 56,600 | 612億1100万 | +1.45% | 18.67 | 1.43 |
| 01/16 | 1,278 | 1,298 | 1,274 | 1,288 | +0.78% | 36,600 | 609億2707万 | +1.14% | 18.58 | 1.42 |
| 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 |
