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 | 714 | 720 | 709 | 719 | +1.99% | 8,000 | 24億181万 | +2.86% | 19.08 | 2.01 |
| 03/29 | 700 | 717 | 700 | 705 | +0.28% | 4,200 | 23億5505万 | +1% | 18.7 | 1.97 |
| 03/28 | 704 | 706 | 689 | 703 | -0.28% | 3,000 | 23億4837万 | +0.86% | 18.65 | 1.97 |
| 03/27 | 700 | 709 | 690 | 705 | +3.68% | 6,900 | 23億5505万 | +1.15% | 18.7 | 1.97 |
| 03/26 | 651 | 704 | 651 | 680 | -0.15% | 8,200 | 22億7154万 | -2.44% | 18.04 | 1.9 |
| 03/23 | 697 | 699 | 680 | 681 | -4.35% | 6,500 | 22億7488万 | -2.16% | 18.07 | 1.91 |
| 03/22 | 721 | 721 | 707 | 712 | -2.2% | 6,400 | 23億7843万 | +2.45% | 18.89 | 1.99 |
| 03/20 | 721 | 729 | 705 | 728 | 0% | 5,800 | 24億3188万 | +5.05% | 19.31 | 2.04 |
| 03/19 | 742 | 746 | 705 | 728 | -2.28% | 11,000 | 24億3188万 | +5.51% | 19.31 | 2.04 |
| 03/16 | 739 | 745 | 714 | 745 | +0.81% | 19,200 | 24億8867万 | +8.28% | 19.77 | 2.09 |
| 03/15 | 729 | 739 | 717 | 739 | +0.41% | 12,100 | 24億6862万 | +7.26% | 19.61 | 2.07 |
| 03/14 | 738 | 738 | 726 | 736 | -0.27% | 9,600 | 24億5860万 | +6.98% | 19.53 | 2.06 |
| 03/13 | 730 | 742 | 718 | 738 | +3.07% | 20,100 | 24億6528万 | +7.27% | 19.58 | 2.07 |
| 03/12 | 683 | 716 | 677 | 716 | +6.39% | 25,500 | 23億9179万 | +3.77% | 19 | 2 |
| 03/09 | 678 | 685 | 669 | 673 | -0.74% | 10,000 | 22億4815万 | -3.17% | 17.86 | 1.88 |
| 03/08 | 677 | 678 | 669 | 678 | +2.57% | 3,400 | 22億6485万 | -3.28% | 17.99 | 1.9 |
| 03/07 | 670 | 677 | 658 | 661 | -0.9% | 5,900 | 22億807万 | -6.51% | 17.54 | 1.85 |
| 03/06 | 661 | 667 | 656 | 667 | +3.41% | 3,600 | 22億2811万 | -6.71% | 17.7 | 1.87 |
| 03/05 | 678 | 680 | 645 | 645 | -5.56% | 10,300 | 21億5462万 | -10.79% | 17.11 | 1.81 |
| 03/02 | 677 | 689 | 676 | 683 | -1.3% | 10,000 | 22億8156万 | -6.82% | 18.12 | 1.91 |
| 03/01 | 686 | 694 | 686 | 692 | +0.87% | 9,800 | 23億1162万 | -6.61% | 18.36 | 1.94 |
| 02/28 | 686 | 690 | 683 | 686 | 0% | 4,000 | 22億9158万 | -8.29% | 18.2 | 1.92 |
| 02/27 | 690 | 697 | 682 | 686 | -0.87% | 7,900 | 22億9158万 | -9.14% | 18.2 | 1.92 |
| 02/26 | 691 | 699 | 689 | 692 | +1.62% | 4,600 | 23億1162万 | -9.19% | 18.36 | 1.94 |
| 02/23 | 689 | 690 | 681 | 681 | -0.73% | 3,900 | 22億7488万 | -11.44% | 18.07 | 1.91 |
| 02/22 | 696 | 696 | 683 | 686 | -1.44% | 8,600 | 22億9158万 | -11.6% | 18.2 | 1.92 |
| 02/21 | 687 | 699 | 687 | 696 | +0.58% | 6,100 | 23億2498万 | -11.34% | 18.47 | 1.95 |
| 02/20 | 691 | 692 | 685 | 692 | -0.43% | 5,200 | 23億1162万 | -12.63% | 18.36 | 1.94 |
| 02/19 | 680 | 707 | 674 | 695 | +4.04% | 18,000 | 23億2164万 | -13.13% | 18.44 | 1.95 |
| 02/16 | 662 | 682 | 656 | 668 | +0.91% | 14,400 | 22億3145万 | -17.12% | 17.72 | 1.87 |
| 02/15 | 646 | 666 | 640 | 662 | +2.16% | 8,600 | 22億1141万 | -18.67% | 17.56 | 1.85 |
| 02/14 | 654 | 675 | 626 | 648 | -1.07% | 23,000 | 21億6464万 | -21.17% | 17.19 | 1.81 |
| 02/13 | 690 | 690 | 654 | 655 | -3.25% | 45,800 | 21億8802万 | -21.27% | 17.38 | 1.83 |
| 02/09 | 679 | 700 | 676 | 677 | -12.53% | 98,900 | 22億6151万 | -19.31% | 17.96 | 1.9 |
| 02/08 | 720 | 777 | 720 | 774 | +8.71% | 25,200 | 25億8554万 | -8.62% | 20.53 | 2.17 |
| 02/07 | 761 | 775 | 700 | 712 | -2.6% | 33,800 | 23億7843万 | -16.04% | 18.89 | 1.99 |
| 02/06 | 727 | 772 | 690 | 731 | -8.85% | 69,400 | 24億4190万 | -14% | 19.39 | 2.05 |
| 02/05 | 817 | 817 | 788 | 802 | -2.67% | 20,500 | 26億7908万 | -5.76% | 21.28 | 2.25 |
| 02/02 | 833 | 840 | 815 | 824 | -1.08% | 30,000 | 27億5257万 | -3.06% | 21.86 | 2.31 |
| 02/01 | 843 | 849 | 828 | 833 | -0.36% | 18,200 | 27億8263万 | -1.65% | 22.1 | 2.33 |
| 01/31 | 839 | 864 | 832 | 836 | -0.95% | 7,900 | 27億9265万 | -0.83% | 22.18 | 2.34 |
| 01/30 | 871 | 878 | 837 | 844 | -4.09% | 45,900 | 28億1938万 | +0.36% | 22.39 | 2.36 |
| 01/29 | 905 | 917 | 872 | 880 | -1.79% | 34,100 | 29億3964万 | +5.39% | 23.35 | 2.46 |
| 01/26 | 879 | 920 | 877 | 896 | +1.47% | 51,100 | 29億9308万 | +8.08% | 23.77 | 2.51 |
| 01/25 | 869 | 887 | 863 | 883 | +1.96% | 28,800 | 29億4966万 | +7.42% | 23.43 | 2.47 |
| 01/24 | 862 | 872 | 854 | 866 | +0.58% | 29,800 | 28億9287万 | +6.26% | 22.98 | 2.42 |
| 01/23 | 872 | 879 | 861 | 861 | -0.81% | 19,000 | 28億7617万 | +6.43% | 22.84 | 2.41 |
| 01/22 | 859 | 890 | 852 | 868 | +1.17% | 25,400 | 28億9955万 | +8.09% | 23.03 | 2.43 |
| 01/19 | 863 | 871 | 853 | 858 | -0.12% | 21,500 | 28億6614万 | +7.65% | 22.76 | 2.4 |
| 01/18 | 902 | 903 | 857 | 859 | -4.02% | 53,300 | 28億6948万 | +8.46% | 22.79 | 2.41 |
| 01/17 | 889 | 905 | 881 | 895 | +0.67% | 40,900 | 29億8974万 | +13.87% | 23.75 | 2.51 |
| 01/16 | 880 | 900 | 859 | 889 | +1.95% | 51,000 | 29億6970万 | +14.12% | 23.59 | 2.49 |
| 01/15 | 868 | 893 | 864 | 872 | +0.35% | 22,200 | 29億1291万 | +12.95% | 23.14 | 2.44 |
| 01/12 | 859 | 877 | 846 | 869 | +0.58% | 25,000 | 29億289万 | +13.45% | 23.06 | 2.43 |
| 01/11 | 862 | 867 | 844 | 864 | +0.12% | 27,100 | 28億8619万 | +13.53% | 22.92 | 2.42 |
| 01/10 | 890 | 896 | 855 | 863 | -2.49% | 39,000 | 28億8285万 | +14.15% | 22.9 | 2.42 |
| 01/09 | 844 | 910 | 844 | 885 | +5.48% | 93,400 | 29億5634万 | +18% | 23.48 | 2.48 |
| 01/05 | 862 | 888 | 818 | 839 | -3.56% | 73,900 | 28億267万 | +12.77% | 22.26 | 2.35 |
| 01/04 | 830 | 880 | 814 | 870 | +7.67% | 114,500 | 29億623万 | +17.41% | 23.08 | 2.44 |
| 2017 |
| 12/29 | 757 | 840 | 757 | 808 | +6.74% | 99,200 | 26億9912万 | +9.78% | 21.44 | 2.26 |
| 12/28 | 772 | 774 | 757 | 757 | -1.05% | 17,900 | 25億2875万 | +3.27% | 20.08 | 2.12 |
| 12/27 | 764 | 778 | 754 | 765 | +0.66% | 21,600 | 25億5548万 | +4.51% | 20.3 | 2.14 |
| 12/26 | 748 | 760 | 733 | 760 | +1.33% | 24,800 | 25億3878万 | +3.97% | 20.16 | 2.13 |
| 12/25 | 749 | 759 | 734 | 750 | +1.08% | 30,800 | 25億537万 | +2.6% | 19.9 | 2.1 |
| 12/22 | 782 | 844 | 741 | 742 | -3.64% | 325,300 | 24億7865万 | +1.64% | 19.69 | 2.08 |
| 12/21 | 718 | 782 | 716 | 770 | +7.24% | 103,000 | 25億7218万 | +5.34% | 20.43 | 2.16 |
| 12/20 | 716 | 721 | 714 | 718 | +0.98% | 6,800 | 23億9847万 | -1.64% | 19.05 | 2.01 |
| 12/19 | 716 | 721 | 711 | 711 | -0.7% | 18,100 | 23億7509万 | -3% | 18.86 | 1.99 |
| 12/18 | 722 | 727 | 715 | 716 | -0.28% | 12,000 | 23億9179万 | -2.32% | 19 | 2 |
| 12/15 | 715 | 725 | 713 | 718 | -0.42% | 18,800 | 23億9847万 | -2.18% | 19.05 | 2.01 |
| 12/14 | 721 | 721 | 710 | 721 | +0.42% | 11,400 | 24億850万 | -1.9% | 19.13 | 2.02 |
| 12/13 | 720 | 724 | 713 | 718 | +0.14% | 12,500 | 23億9847万 | -2.31% | 19.05 | 2.01 |
| 12/12 | 719 | 720 | 715 | 717 | -0.14% | 8,200 | 23億9513万 | -2.58% | 19.02 | 2.01 |
| 12/11 | 717 | 723 | 713 | 718 | +0.14% | 12,600 | 23億9847万 | -2.45% | 19.05 | 2.01 |
| 12/08 | 727 | 727 | 716 | 717 | -1.1% | 10,600 | 23億9513万 | -2.71% | 19.02 | 2.01 |
| 12/07 | 719 | 726 | 717 | 725 | +0.83% | 12,300 | 24億2186万 | -1.89% | 19.23 | 2.03 |
| 12/06 | 721 | 725 | 719 | 719 | -0.42% | 3,200 | 24億181万 | -2.71% | 19.08 | 2.01 |
| 12/05 | 725 | 725 | 721 | 722 | -0.82% | 4,500 | 24億1184万 | -2.43% | 19.16 | 2.02 |
| 12/04 | 731 | 735 | 728 | 728 | -0.55% | 9,500 | 24億3188万 | -1.62% | 19.31 | 2.04 |
| 12/01 | 744 | 751 | 732 | 732 | -0.27% | 5,400 | 24億4524万 | -0.95% | 19.42 | 2.05 |
| 11/30 | 735 | 740 | 730 | 734 | -0.14% | 6,300 | 24億5192万 | -0.68% | 19.47 | 2.06 |
| 11/29 | 750 | 750 | 735 | 735 | -2% | 7,000 | 24億5526万 | -0.54% | 19.5 | 2.06 |
| 11/28 | 752 | 754 | 743 | 750 | -0.53% | 9,000 | 25億537万 | +1.49% | 19.9 | 2.1 |
| 11/27 | 740 | 757 | 740 | 754 | +2.86% | 11,200 | 25億1873万 | +2.17% | 20 | 2.11 |
| 11/24 | 738 | 738 | 712 | 733 | -0.68% | 13,300 | 24億4858万 | -0.54% | 19.45 | 2.05 |
| 11/22 | 746 | 750 | 735 | 738 | -0.27% | 5,300 | 24億6528万 | +0.14% | 19.58 | 2.07 |
| 11/21 | 746 | 746 | 734 | 740 | +0.14% | 4,500 | 24億7197万 | +0.68% | 19.63 | 2.07 |
| 11/20 | 739 | 745 | 734 | 739 | -0.14% | 7,200 | 24億6862万 | +0.68% | 19.61 | 2.07 |
| 11/17 | 757 | 758 | 740 | 740 | -2.89% | 10,900 | 24億7197万 | +0.95% | 19.63 | 2.07 |
| 11/16 | 738 | 767 | 735 | 762 | +1.87% | 12,600 | 25億4546万 | +4.24% | 20.22 | 2.13 |
| 11/15 | 770 | 770 | 742 | 748 | -4.1% | 18,200 | 24億9869万 | +2.47% | 19.85 | 2.09 |
| 11/14 | 724 | 794 | 724 | 780 | +7.29% | 72,000 | 26億559万 | +7% | 20.69 | 2.18 |
| 11/13 | 748 | 760 | 718 | 727 | -2.68% | 11,500 | 24億2854万 | +0.28% | 19.29 | 2.04 |
| 11/10 | 730 | 760 | 710 | 747 | +1.77% | 30,600 | 24億9535万 | +3.03% | 19.82 | 2.09 |
| 11/09 | 718 | 735 | 712 | 734 | +2.23% | 16,100 | 24億5192万 | +1.52% | 19.47 | 2.06 |
| 11/08 | 734 | 734 | 717 | 718 | -1.91% | 6,900 | 23億9847万 | -0.55% | 19.05 | 2.01 |
| 11/07 | 728 | 734 | 725 | 732 | -0.41% | 3,500 | 24億4524万 | +1.24% | 19.42 | 2.05 |
| 11/06 | 743 | 743 | 730 | 735 | -0.81% | 7,000 | 24億5526万 | +1.66% | 19.5 | 2.06 |
| 11/02 | 753 | 767 | 741 | 741 | -1.2% | 13,100 | 24億7531万 | +2.92% | 19.66 | 2.07 |
| 11/01 | 740 | 760 | 730 | 750 | +2.04% | 17,800 | 25億537万 | +4.75% | 19.9 | 2.1 |
