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 | 10/1, 株式併合 2→1 |
| 2018 |
| 03/30 | 1,740 | 1,752 | 1,718 | 1,746 | +1.04% | 726,500 | 6105億8709万 | -1.97% | 13.3 | 0.49 |
| 03/29 | 1,728 | 1,760 | 1,708 | 1,728 | +0.7% | 1,092,000 | 6042億9238万 | -3.19% | 13.16 | 0.49 |
| 03/28 | 1,732 | 1,732 | 1,696 | 1,716 | -2.61% | 1,067,500 | 6000億9590万 | -4.19% | 13.07 | 0.49 |
| 03/27 | 1,722 | 1,764 | 1,712 | 1,762 | +2.68% | 1,189,500 | 6161億8239万 | -2% | 13.42 | 0.5 |
| 03/26 | 1,696 | 1,716 | 1,676 | 1,716 | +0.7% | 988,500 | 6000億9590万 | -4.77% | 13.07 | 0.49 |
| 03/23 | 1,734 | 1,744 | 1,700 | 1,704 | -3.4% | 1,599,000 | 5958億9943万 | -5.7% | 12.98 | 0.48 |
| 03/22 | 1,782 | 1,782 | 1,748 | 1,764 | -0.23% | 1,043,000 | 6168億8180万 | -2.6% | 13.43 | 0.5 |
| 03/20 | 1,758 | 1,778 | 1,756 | 1,768 | +0.23% | 1,269,000 | 6182億8063万 | -2.48% | 13.46 | 0.5 |
| 03/19 | 1,780 | 1,786 | 1,756 | 1,764 | -1.34% | 586,000 | 6168億8180万 | -2.81% | 13.43 | 0.5 |
| 03/16 | 1,808 | 1,808 | 1,784 | 1,788 | -0.45% | 933,000 | 6252億7475万 | -1.7% | 13.61 | 0.51 |
| 03/15 | 1,802 | 1,806 | 1,778 | 1,796 | -0.88% | 731,500 | 6280億7240万 | -1.48% | 13.68 | 0.51 |
| 03/14 | 1,804 | 1,824 | 1,804 | 1,812 | -0.55% | 633,500 | 6336億6770万 | -0.88% | 13.8 | 0.51 |
| 03/13 | 1,804 | 1,824 | 1,802 | 1,822 | 0% | 612,500 | 6371億6477万 | -0.55% | 13.87 | 0.52 |
| 03/12 | 1,824 | 1,828 | 1,812 | 1,822 | +2.02% | 920,500 | 6371億6477万 | -0.98% | 13.87 | 0.52 |
| 03/09 | 1,782 | 1,820 | 1,770 | 1,786 | +1.71% | 1,589,000 | 6245億7534万 | -3.51% | 13.6 | 0.51 |
| 03/08 | 1,774 | 1,778 | 1,748 | 1,756 | +0.69% | 998,000 | 6140億8415万 | -5.74% | 13.37 | 0.5 |
| 03/07 | 1,746 | 1,754 | 1,734 | 1,744 | -0.46% | 1,136,500 | 6098億8768万 | -6.99% | 13.28 | 0.49 |
| 03/06 | 1,776 | 1,788 | 1,752 | 1,752 | 0% | 884,500 | 6126億8533万 | -7.25% | 13.34 | 0.5 |
| 03/05 | 1,748 | 1,756 | 1,742 | 1,752 | -0.11% | 1,114,500 | 6126億8533万 | -7.93% | 13.34 | 0.5 |
| 03/02 | 1,774 | 1,774 | 1,748 | 1,754 | -2.77% | 1,387,000 | 6133億8474万 | -8.55% | 13.36 | 0.5 |
| 03/01 | 1,830 | 1,832 | 1,800 | 1,804 | -1.85% | 980,500 | 6308億7005万 | -6.58% | 13.74 | 0.51 |
| 02/28 | 1,870 | 1,880 | 1,838 | 1,838 | -3.16% | 1,763,500 | 6427億6007万 | -5.45% | 14 | 0.52 |
| 02/27 | 1,910 | 1,912 | 1,890 | 1,898 | +0.96% | 836,000 | 6637億4244万 | -2.87% | 14.45 | 0.54 |
| 02/26 | 1,880 | 1,888 | 1,868 | 1,880 | +1.08% | 579,000 | 6574億4773万 | -4.08% | 14.32 | 0.53 |
| 02/23 | 1,848 | 1,866 | 1,846 | 1,860 | +0.76% | 825,000 | 6504億5360万 | -5.49% | 14.16 | 0.53 |
| 02/22 | 1,846 | 1,852 | 1,834 | 1,846 | -1.18% | 899,500 | 6455億5771万 | -6.67% | 14.06 | 0.52 |
| 02/21 | 1,880 | 1,890 | 1,862 | 1,868 | -0.74% | 1,005,500 | 6532億5125万 | -6.13% | 14.22 | 0.53 |
| 02/20 | 1,878 | 1,886 | 1,864 | 1,882 | +0.11% | 781,000 | 6581億4714万 | -5.9% | 14.33 | 0.53 |
| 02/19 | 1,858 | 1,880 | 1,848 | 1,880 | +2.73% | 572,500 | 6574億4773万 | -6.42% | 14.32 | 0.53 |
| 02/16 | 1,822 | 1,840 | 1,814 | 1,830 | +1.1% | 1,016,500 | 6399億6242万 | -9.32% | 13.93 | 0.52 |
| 02/15 | 1,826 | 1,830 | 1,806 | 1,810 | +0.22% | 971,000 | 6329億6829万 | -10.75% | 13.78 | 0.51 |
| 02/14 | 1,830 | 1,838 | 1,792 | 1,806 | -1.53% | 1,315,500 | 6315億6947万 | -11.47% | 13.75 | 0.51 |
| 02/13 | 1,874 | 1,890 | 1,832 | 1,834 | -1.19% | 1,991,000 | 6413億6124万 | -10.58% | 13.97 | 0.52 |
| 02/09 | 1,836 | 1,856 | 1,830 | 1,856 | -2.11% | 1,571,000 | 6490億5478万 | -9.99% | 14.13 | 0.53 |
| 02/08 | 1,900 | 1,918 | 1,892 | 1,896 | -0.52% | 1,534,000 | 6630億4303万 | -8.41% | 14.44 | 0.54 |
| 02/07 | 1,952 | 1,968 | 1,902 | 1,906 | -0.83% | 1,746,000 | 6665億4009万 | -8.19% | 14.51 | 0.54 |
| 02/06 | 1,946 | 1,958 | 1,890 | 1,922 | -4.95% | 2,217,500 | 6721億3539万 | -7.64% | 14.64 | 0.54 |
| 02/05 | 2,064 | 2,070 | 2,020 | 2,022 | -3.16% | 1,203,500 | 7071億601万 | -3.02% | 15.4 | 0.57 |
| 02/02 | 2,076 | 2,094 | 2,066 | 2,088 | -0.57% | 759,500 | 7301億8663万 | +0.1% | 15.9 | 0.59 |
| 02/01 | 2,062 | 2,106 | 2,058 | 2,100 | +2.44% | 980,500 | 7343億8310万 | +0.82% | 15.99 | 0.59 |
| 01/31 | 2,092 | 2,092 | 2,050 | 2,050 | -2.19% | 1,316,000 | 7168億9779万 | -1.49% | 15.61 | 0.58 |
| 01/30 | 2,100 | 2,118 | 2,092 | 2,096 | -0.57% | 1,004,500 | 7329億8428万 | +0.77% | 15.96 | 0.59 |
| 01/29 | 2,118 | 2,122 | 2,104 | 2,108 | +0.19% | 692,000 | 7371億8075万 | +1.44% | 16.05 | 0.6 |
| 01/26 | 2,102 | 2,116 | 2,096 | 2,104 | +0.19% | 1,063,500 | 7357億8193万 | +1.4% | 16.02 | 0.6 |
| 01/25 | 2,102 | 2,108 | 2,092 | 2,100 | -0.47% | 836,000 | 7343億8310万 | +1.35% | 15.99 | 0.59 |
| 01/24 | 2,088 | 2,112 | 2,086 | 2,110 | +0.57% | 820,000 | 7378億8016万 | +1.93% | 16.07 | 0.6 |
| 01/23 | 2,068 | 2,102 | 2,068 | 2,098 | +1.94% | 956,500 | 7336億8369万 | +1.5% | 15.98 | 0.59 |
| 01/22 | 2,070 | 2,076 | 2,054 | 2,058 | -1.06% | 1,146,000 | 7196億9544万 | -0.34% | 15.67 | 0.58 |
| 01/19 | 2,100 | 2,106 | 2,074 | 2,080 | -1.05% | 1,347,500 | 7273億8898万 | +0.68% | 15.84 | 0.59 |
| 01/18 | 2,160 | 2,166 | 2,094 | 2,102 | -1.87% | 1,444,500 | 7350億8251万 | +1.79% | 16.01 | 0.6 |
| 01/17 | 2,118 | 2,146 | 2,116 | 2,142 | +1.23% | 1,230,500 | 7490億7076万 | +3.78% | 16.31 | 0.61 |
| 01/16 | 2,112 | 2,120 | 2,106 | 2,116 | +0.19% | 712,000 | 7399億7840万 | +2.62% | 16.11 | 0.6 |
| 01/15 | 2,120 | 2,142 | 2,108 | 2,112 | +0.57% | 1,374,500 | 7385億7957万 | +2.57% | 16.08 | 0.6 |
| 01/12 | 2,092 | 2,108 | 2,086 | 2,100 | +0.57% | 1,562,500 | 7343億8310万 | +2.04% | 15.99 | 0.59 |
| 01/11 | 2,088 | 2,092 | 2,066 | 2,088 | -0.48% | 1,067,500 | 7301億8663万 | +1.56% | 15.9 | 0.59 |
| 01/10 | 2,090 | 2,114 | 2,086 | 2,098 | +0.48% | 1,078,000 | 7336億8369万 | +2.04% | 15.98 | 0.59 |
| 01/09 | 2,104 | 2,104 | 2,068 | 2,088 | -0.67% | 1,305,000 | 7301億8663万 | +1.56% | 15.9 | 0.59 |
| 01/05 | 2,074 | 2,104 | 2,066 | 2,102 | +1.64% | 1,535,000 | 7350億8251万 | +2.24% | 16.01 | 0.6 |
| 01/04 | 2,068 | 2,082 | 2,042 | 2,068 | +1.47% | 1,698,500 | 7231億9250万 | +0.68% | 15.75 | 0.59 |
| 2017 |
| 12/29 | 2,032 | 2,048 | 2,026 | 2,038 | +0.3% | 612,500 | 7127億131万 | -0.73% | 15.52 | 0.58 |
| 12/28 | 2,030 | 2,046 | 2,028 | 2,032 | 0% | 671,000 | 7106億308万 | -1.12% | 15.47 | 0.58 |
| 12/27 | 2,030 | 2,036 | 2,026 | 2,032 | +0.2% | 507,500 | 7106億308万 | -1.17% | 15.47 | 0.58 |
| 12/26 | 2,032 | 2,044 | 2,028 | 2,028 | -0.39% | 565,000 | 7092億425万 | -1.46% | 15.44 | 0.57 |
| 12/25 | 2,040 | 2,042 | 2,028 | 2,036 | -0.29% | 430,500 | 7120億190万 | -1.21% | 15.5 | 0.58 |
| 12/22 | 2,034 | 2,044 | 2,032 | 2,042 | +0.59% | 748,500 | 7141億14万 | -1.11% | 15.55 | 0.58 |
| 12/21 | 2,028 | 2,034 | 2,018 | 2,030 | -0.2% | 990,000 | 7099億366万 | -1.84% | 15.46 | 0.57 |
| 12/20 | 2,032 | 2,042 | 2,028 | 2,034 | -0.1% | 945,000 | 7113億249万 | -1.74% | 15.49 | 0.58 |
| 12/19 | 2,048 | 2,050 | 2,034 | 2,036 | -0.2% | 528,000 | 7120億190万 | -1.83% | 15.5 | 0.58 |
| 12/18 | 2,046 | 2,046 | 2,034 | 2,040 | +0.39% | 728,000 | 7134億73万 | -1.83% | 15.53 | 0.58 |
| 12/15 | 2,042 | 2,044 | 2,022 | 2,032 | -0.78% | 1,426,500 | 7106億308万 | -2.54% | 15.47 | 0.58 |
| 12/14 | 2,050 | 2,058 | 2,040 | 2,048 | -0.29% | 905,500 | 7161億9838万 | -2.15% | 15.59 | 0.58 |
| 12/13 | 2,062 | 2,074 | 2,050 | 2,054 | -0.87% | 936,500 | 7182億9661万 | -2.47% | 15.64 | 0.58 |
| 12/12 | 2,068 | 2,080 | 2,068 | 2,072 | +0.48% | 816,000 | 7245億9133万 | -2.17% | 15.78 | 0.59 |
| 12/11 | 2,076 | 2,082 | 2,060 | 2,062 | -0.67% | 930,000 | 7210億9426万 | -3.06% | 15.7 | 0.58 |
| 12/08 | 2,082 | 2,104 | 2,074 | 2,076 | 0% | 1,356,500 | 7259億9015万 | -2.9% | 15.81 | 0.59 |
| 12/07 | 2,070 | 2,088 | 2,064 | 2,076 | +0.97% | 1,283,500 | 7259億9015万 | -3.35% | 15.81 | 0.59 |
| 12/06 | 2,088 | 2,092 | 2,048 | 2,056 | -1.25% | 1,083,000 | 7189億9603万 | -4.68% | 15.66 | 0.58 |
| 12/05 | 2,054 | 2,090 | 2,048 | 2,082 | +0.97% | 1,012,500 | 7280億8839万 | -3.92% | 15.85 | 0.59 |
| 12/04 | 2,096 | 2,098 | 2,060 | 2,062 | -1.15% | 960,500 | 7210億9426万 | -5.33% | 15.7 | 0.58 |
| 12/01 | 2,106 | 2,114 | 2,078 | 2,086 | -0.29% | 1,110,000 | 7294億8721万 | -4.66% | 15.88 | 0.59 |
| 11/30 | 2,086 | 2,096 | 2,070 | 2,092 | +0.58% | 2,537,000 | 7315億8545万 | -4.82% | 15.93 | 0.59 |
| 11/29 | 2,068 | 2,084 | 2,068 | 2,080 | +1.66% | 1,100,500 | 7273億8898万 | -5.8% | 15.84 | 0.59 |
| 11/28 | 2,052 | 2,068 | 2,042 | 2,046 | -0.58% | 1,169,500 | 7154億9896万 | -7.71% | 15.58 | 0.58 |
| 11/27 | 2,088 | 2,094 | 2,056 | 2,058 | -0.87% | 920,000 | 7196億9544万 | -7.63% | 15.67 | 0.58 |
| 11/24 | 2,074 | 2,086 | 2,052 | 2,076 | +0.1% | 938,500 | 7259億9015万 | -7.2% | 15.81 | 0.59 |
| 11/22 | 2,090 | 2,100 | 2,072 | 2,074 | -0.48% | 1,058,500 | 7252億9074万 | -7.66% | 15.79 | 0.59 |
| 11/21 | 2,094 | 2,104 | 2,082 | 2,084 | -0.86% | 1,247,500 | 7287億8780万 | -7.54% | 15.87 | 0.59 |
| 11/20 | 2,106 | 2,114 | 2,094 | 2,102 | -0.66% | 786,000 | 7350億8251万 | -7.03% | 16.01 | 0.6 |
| 11/17 | 2,144 | 2,152 | 2,104 | 2,116 | 0% | 1,592,500 | 7399億7840万 | -6.66% | 16.11 | 0.6 |
| 11/16 | 2,098 | 2,124 | 2,090 | 2,116 | +1.24% | 1,338,500 | 7399億7840万 | -6.83% | 16.11 | 0.6 |
| 11/15 | 2,122 | 2,126 | 2,090 | 2,090 | -1.51% | 1,711,000 | 7308億8604万 | -8.13% | 15.91 | 0.59 |
| 11/14 | 2,140 | 2,144 | 2,120 | 2,122 | -1.03% | 1,643,500 | 7420億7664万 | -6.97% | 16.16 | 0.6 |
| 11/13 | 2,210 | 2,210 | 2,142 | 2,144 | -2.99% | 1,408,000 | 7497億7017万 | -6.17% | 16.33 | 0.61 |
| 11/10 | 2,236 | 2,282 | 2,208 | 2,210 | -1.43% | 2,079,500 | 7728億5079万 | -3.45% | 16.83 | 0.63 |
| 11/09 | 2,290 | 2,296 | 2,224 | 2,242 | -5.32% | 3,586,500 | 7840億4139万 | -2.14% | 17.07 | 0.63 |
| 11/08 | 2,356 | 2,376 | 2,342 | 2,368 | +0.68% | 1,394,000 | 8281億437万 | +3.36% | 18.03 | 0.67 |
| 11/07 | 2,312 | 2,352 | 2,298 | 2,352 | +1.64% | 1,197,500 | 8225億907万 | +2.89% | 17.91 | 0.67 |
| 11/06 | 2,340 | 2,340 | 2,312 | 2,314 | -0.94% | 864,000 | 8092億2024万 | +1.45% | 17.62 | 0.66 |
| 11/02 | 2,322 | 2,338 | 2,308 | 2,336 | +0.86% | 974,500 | 8169億1377万 | +2.55% | 17.79 | 0.66 |
| 11/01 | 2,310 | 2,322 | 2,298 | 2,316 | +0.87% | 873,000 | 8099億1965万 | +1.89% | 17.64 | 0.66 |
