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 | 1,051 | 1,052 | 1,037 | 1,051 | +1.35% | 2,386,600 | 7829億259万 | -5.66% | - | 0.74 |
03/29 | 1,036 | 1,051 | 1,019 | 1,037 | +0.88% | 4,159,400 | 7724億7382万 | -7.25% | - | 0.73 |
03/28 | 1,026 | 1,030 | 1,014 | 1,028 | -1.81% | 4,131,200 | 7657億6961万 | -8.54% | - | 0.72 |
03/27 | 1,046 | 1,057 | 1,035 | 1,047 | +0.38% | 4,805,300 | 7799億2294万 | -7.35% | - | 0.73 |
03/26 | 1,025 | 1,049 | 1,020 | 1,043 | -3.87% | 6,717,900 | 7769億4329万 | -8.19% | - | 0.73 |
03/23 | 1,099 | 1,110 | 1,076 | 1,085 | -3.64% | 4,650,800 | 8082億2960万 | -4.91% | - | 0.76 |
03/22 | 1,129 | 1,140 | 1,120 | 1,126 | -0.27% | 3,699,300 | 8387億7099万 | -1.4% | - | 0.79 |
03/20 | 1,095 | 1,132 | 1,094 | 1,129 | +2.08% | 2,901,300 | 8410億573万 | -0.96% | - | 0.79 |
03/19 | 1,118 | 1,120 | 1,098 | 1,106 | -1.69% | 2,464,400 | 8238億7275万 | -2.81% | - | 0.77 |
03/16 | 1,155 | 1,155 | 1,115 | 1,125 | -2.6% | 4,435,700 | 8380億2608万 | -1.06% | - | 0.79 |
03/15 | 1,138 | 1,162 | 1,133 | 1,155 | +1.4% | 3,201,100 | 8603億7345万 | +1.67% | - | 0.81 |
03/14 | 1,145 | 1,147 | 1,131 | 1,139 | -1.56% | 3,521,000 | 8484億5485万 | +0.44% | - | 0.8 |
03/13 | 1,140 | 1,158 | 1,139 | 1,157 | +1.22% | 2,845,800 | 8618億6327万 | +1.94% | - | 0.81 |
03/12 | 1,150 | 1,159 | 1,137 | 1,143 | +1.6% | 3,078,600 | 8514億3450万 | +0.44% | - | 0.8 |
03/09 | 1,119 | 1,136 | 1,116 | 1,125 | +0.63% | 4,373,400 | 8380億2608万 | -1.4% | - | 0.79 |
03/08 | 1,128 | 1,131 | 1,114 | 1,118 | +0.99% | 3,492,800 | 8328億1170万 | -1.93% | - | 0.78 |
03/07 | 1,107 | 1,113 | 1,101 | 1,107 | -0.54% | 3,460,400 | 8246億1767万 | -2.81% | - | 0.78 |
03/06 | 1,133 | 1,137 | 1,110 | 1,113 | +0.63% | 2,742,400 | 8290億8714万 | -2.2% | - | 0.78 |
03/05 | 1,105 | 1,109 | 1,094 | 1,106 | -1.51% | 3,629,800 | 8238億7275万 | -2.73% | - | 0.77 |
03/02 | 1,125 | 1,136 | 1,105 | 1,123 | -1.75% | 4,111,300 | 8365億3626万 | -1.14% | - | 0.79 |
03/01 | 1,149 | 1,153 | 1,137 | 1,143 | -1.12% | 3,397,800 | 8514億3450万 | +0.62% | - | 0.8 |
02/28 | 1,171 | 1,183 | 1,155 | 1,156 | -1.28% | 4,438,100 | 8611億1836万 | +1.85% | - | 0.81 |
02/27 | 1,169 | 1,185 | 1,163 | 1,171 | +0.86% | 4,824,300 | 8722億9204万 | +3.45% | - | 0.82 |
02/26 | 1,160 | 1,181 | 1,159 | 1,161 | +1.49% | 4,629,600 | 8648億4292万 | +2.93% | - | 0.81 |
02/23 | 1,149 | 1,153 | 1,133 | 1,144 | -0.61% | 4,844,300 | 8521億7941万 | +1.69% | - | 0.8 |
02/22 | 1,136 | 1,154 | 1,122 | 1,151 | -3.92% | 10,484,500 | 8573億9380万 | +2.68% | - | 0.81 |
02/21 | 1,184 | 1,222 | 1,176 | 1,198 | +1.44% | 6,089,200 | 8924億466万 | +6.96% | - | 0.84 |
02/20 | 1,176 | 1,193 | 1,175 | 1,181 | -0.67% | 3,217,800 | 8797億4116万 | +5.73% | - | 0.83 |
02/19 | 1,167 | 1,190 | 1,155 | 1,189 | +1.11% | 5,025,400 | 8857億46万 | +6.64% | - | 0.83 |
02/16 | 1,121 | 1,179 | 1,120 | 1,176 | +6.04% | 9,388,200 | 8760億1660万 | +5.76% | - | 0.82 |
02/15 | 1,100 | 1,120 | 1,085 | 1,109 | +3.36% | 6,246,300 | 8261億749万 | 0% | - | 0.78 |
02/14 | 1,086 | 1,103 | 1,064 | 1,073 | -0.65% | 4,129,000 | 7992億9065万 | -3.25% | - | 0.75 |
02/13 | 1,099 | 1,118 | 1,076 | 1,080 | -1.19% | 5,562,800 | 8045億504万 | -2.7% | - | 0.76 |
02/09 | 1,058 | 1,102 | 1,056 | 1,093 | +0.46% | 7,114,100 | 8141億8890万 | -1.53% | - | 0.77 |
02/08 | 1,099 | 1,115 | 1,072 | 1,088 | -0.73% | 6,579,000 | 8104億6434万 | -1.89% | - | 0.76 |
02/07 | 1,199 | 1,202 | 1,095 | 1,096 | -6.64% | 11,418,600 | 8164億2363万 | -0.99% | - | 0.77 |
02/06 | 1,179 | 1,195 | 1,135 | 1,174 | -5.25% | 9,845,400 | 8745億2677万 | +6.15% | - | 0.82 |
02/05 | 1,207 | 1,255 | 1,205 | 1,239 | +1.31% | 7,397,200 | 9229億4606万 | +12.53% | - | 0.87 |
02/02 | 1,200 | 1,238 | 1,198 | 1,223 | +11.28% | 15,053,200 | 9110億2747万 | +11.79% | - | 0.86 |
02/01 | 1,067 | 1,100 | 1,061 | 1,099 | +2.52% | 3,328,700 | 8186億5837万 | +1.01% | - | 0.77 |
01/31 | 1,082 | 1,089 | 1,071 | 1,072 | -0.92% | 3,939,500 | 7985億4574万 | -1.29% | - | 0.75 |
01/30 | 1,089 | 1,095 | 1,075 | 1,082 | -1.01% | 3,034,700 | 8059億9486万 | -0.28% | - | 0.76 |
01/29 | 1,095 | 1,101 | 1,081 | 1,093 | -0.46% | 1,865,000 | 8141億8890万 | +0.83% | - | 0.77 |
01/26 | 1,107 | 1,114 | 1,093 | 1,098 | -0.9% | 3,235,700 | 8179億1346万 | +1.57% | - | 0.77 |
01/25 | 1,100 | 1,119 | 1,098 | 1,108 | -0.18% | 3,574,500 | 8253億6258万 | +2.88% | - | 0.78 |
01/24 | 1,088 | 1,114 | 1,087 | 1,110 | +1.74% | 3,589,300 | 8268億5240万 | +3.45% | - | 0.78 |
01/23 | 1,077 | 1,096 | 1,077 | 1,091 | +1.3% | 3,003,800 | 8126億9907万 | +1.96% | - | 0.76 |
01/22 | 1,080 | 1,091 | 1,069 | 1,077 | -0.28% | 2,834,500 | 8022億7030万 | +0.84% | - | 0.75 |
01/19 | 1,065 | 1,083 | 1,063 | 1,080 | +2.18% | 5,341,800 | 8045億504万 | +1.31% | - | 0.76 |
01/18 | 1,110 | 1,112 | 1,054 | 1,057 | -5.79% | 12,893,800 | 7873億7206万 | -0.66% | - | 0.74 |
01/17 | 1,120 | 1,122 | 1,099 | 1,122 | -0.44% | 4,352,900 | 8357億9135万 | +5.55% | - | 0.79 |
01/16 | 1,130 | 1,133 | 1,119 | 1,127 | +0.27% | 3,423,200 | 8395億1591万 | +6.42% | - | 0.79 |
01/15 | 1,112 | 1,129 | 1,111 | 1,124 | +2.09% | 3,584,900 | 8372億8117万 | +6.64% | - | 0.79 |
01/12 | 1,112 | 1,118 | 1,092 | 1,101 | -0.9% | 3,249,000 | 8201億4819万 | +4.76% | - | 0.77 |
01/11 | 1,100 | 1,118 | 1,096 | 1,111 | +0.63% | 4,052,800 | 8275億9731万 | +6.01% | - | 0.78 |
01/10 | 1,095 | 1,105 | 1,087 | 1,104 | +1.1% | 3,110,800 | 8223億8293万 | +5.65% | - | 0.77 |
01/09 | 1,096 | 1,100 | 1,087 | 1,092 | +1.11% | 3,007,300 | 8134億4398万 | +5% | - | 0.76 |
01/05 | 1,082 | 1,085 | 1,071 | 1,080 | +0.28% | 3,588,700 | 8045億504万 | +4.25% | - | 0.76 |
01/04 | 1,059 | 1,077 | 1,053 | 1,077 | +2.87% | 4,427,700 | 8022億7030万 | +4.26% | - | 0.75 |
2017 |
12/29 | 1,054 | 1,059 | 1,044 | 1,047 | -0.57% | 1,857,300 | 7799億2294万 | +1.85% | - | 0.83 |
12/28 | 1,049 | 1,065 | 1,045 | 1,053 | 0% | 2,822,100 | 7843億9241万 | +2.63% | - | 0.84 |
12/27 | 1,054 | 1,060 | 1,048 | 1,053 | -0.75% | 1,983,200 | 7843億9241万 | +2.93% | - | 0.84 |
12/26 | 1,069 | 1,069 | 1,055 | 1,061 | -1.03% | 2,062,700 | 7903億5171万 | +4.02% | - | 0.85 |
12/25 | 1,071 | 1,078 | 1,057 | 1,072 | +0.28% | 2,442,800 | 7985億4574万 | +5.51% | - | 0.85 |
12/22 | 1,052 | 1,069 | 1,048 | 1,069 | +3.19% | 4,261,600 | 7963億1101万 | +5.63% | - | 0.85 |
12/21 | 1,048 | 1,050 | 1,027 | 1,036 | -1.43% | 3,369,700 | 7717億2891万 | +2.68% | - | 0.83 |
12/20 | 1,025 | 1,054 | 1,022 | 1,051 | +3.55% | 4,840,000 | 7829億259万 | +4.37% | - | 0.84 |
12/19 | 1,014 | 1,019 | 1,007 | 1,015 | +0.3% | 2,381,300 | 7560億8575万 | +1% | - | 0.81 |
12/18 | 1,025 | 1,026 | 1,011 | 1,012 | 0% | 2,430,100 | 7538億5102万 | +0.8% | - | 0.81 |
12/15 | 1,024 | 1,026 | 1,005 | 1,012 | -1.46% | 3,940,200 | 7538億5102万 | +0.8% | - | 0.81 |
12/14 | 1,025 | 1,033 | 1,022 | 1,027 | -0.58% | 1,734,700 | 7650億2470万 | +2.29% | - | 0.82 |
12/13 | 1,036 | 1,042 | 1,027 | 1,033 | -0.39% | 1,923,500 | 7694億9417万 | +2.89% | - | 0.82 |
12/12 | 1,031 | 1,041 | 1,022 | 1,037 | +0.58% | 2,289,200 | 7724億7382万 | +3.29% | - | 0.83 |
12/11 | 1,024 | 1,032 | 1,016 | 1,031 | +1.08% | 2,681,500 | 7680億435万 | +2.89% | - | 0.82 |
12/08 | 1,018 | 1,029 | 1,016 | 1,020 | -0.1% | 4,448,800 | 7598億1031万 | +1.9% | - | 0.81 |
12/07 | 1,023 | 1,032 | 1,018 | 1,021 | +0.39% | 2,665,200 | 7605億5523万 | +2% | - | 0.81 |
12/06 | 1,043 | 1,046 | 1,013 | 1,017 | -2.49% | 3,228,500 | 7575億7558万 | +1.5% | - | 0.81 |
12/05 | 1,033 | 1,045 | 1,026 | 1,043 | +0.58% | 3,518,700 | 7769億4329万 | +3.68% | - | 0.83 |
12/04 | 1,033 | 1,054 | 1,028 | 1,037 | +2.27% | 5,416,300 | 7724億7382万 | +2.47% | - | 0.83 |
12/01 | 1,007 | 1,027 | 1,004 | 1,014 | +1.81% | 4,807,600 | 7553億4084万 | -0.29% | - | 0.81 |
11/30 | 996 | 1,005 | 991 | 996 | +0.61% | 6,365,400 | 7419億3242万 | -2.64% | - | 0.79 |
11/29 | 997 | 998 | 989 | 990 | +0.1% | 2,098,100 | 7374億6295万 | -3.98% | - | 0.79 |
11/28 | 977 | 994 | 973 | 989 | +1.44% | 3,433,000 | 7367億1804万 | -4.72% | - | 0.79 |
11/27 | 980 | 986 | 974 | 975 | -0.2% | 1,856,600 | 7262億8927万 | -6.61% | - | 0.78 |
11/24 | 981 | 982 | 976 | 977 | -0.51% | 2,158,500 | 7277億7910万 | -7.13% | - | 0.78 |
11/22 | 981 | 988 | 979 | 982 | +0.72% | 2,484,500 | 7315億366万 | -7.36% | - | 0.78 |
11/21 | 981 | 986 | 975 | 975 | -0.31% | 2,364,400 | 7262億8927万 | -8.62% | - | 0.78 |
11/20 | 970 | 987 | 963 | 978 | +0.31% | 4,432,600 | 7285億2401万 | -9.02% | - | 0.78 |
11/17 | 991 | 994 | 972 | 975 | -0.61% | 4,388,300 | 7262億8927万 | -9.89% | - | 0.78 |
11/16 | 973 | 991 | 971 | 981 | +0.1% | 4,181,800 | 7307億5874万 | -10% | - | 0.78 |
11/15 | 988 | 994 | 975 | 980 | -2% | 4,014,200 | 7300億1383万 | -10.67% | - | 0.78 |
11/14 | 1,001 | 1,008 | 999 | 1,000 | 0% | 2,918,800 | 7449億1207万 | -9.34% | - | 0.8 |
11/13 | 1,017 | 1,023 | 1,000 | 1,000 | -1.57% | 3,903,900 | 7449億1207万 | -9.83% | - | 0.8 |
11/10 | 1,007 | 1,019 | 1,005 | 1,016 | -0.1% | 2,782,500 | 7568億3067万 | -8.8% | - | 0.81 |
11/09 | 1,011 | 1,031 | 1,002 | 1,017 | 0% | 4,608,100 | 7575億7558万 | -9.03% | - | 0.81 |
11/08 | 1,014 | 1,020 | 1,001 | 1,017 | -0.59% | 3,460,000 | 7575億7558万 | -9.36% | - | 0.81 |
11/07 | 991 | 1,029 | 985 | 1,023 | +3.13% | 6,986,900 | 7620億4505万 | -9.15% | - | 0.82 |
11/06 | 1,010 | 1,011 | 986 | 992 | -1.68% | 5,184,900 | 7389億5278万 | -12.06% | - | 0.79 |
11/02 | 1,012 | 1,013 | 1,000 | 1,009 | -0.69% | 4,863,900 | 7516億1628万 | -11.02% | - | 0.8 |
11/01 | 1,042 | 1,045 | 1,010 | 1,016 | -2.87% | 8,480,000 | 7568億3067万 | -10.72% | - | 0.81 |