PER
2018/07/26～2018/12/18
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 |
| 12/18 | 1,740 | 1,744 | 1,719 | 1,720 | -2.6% | 896,600 | 6014億9473万 | -3.91% | 14.05 | 0.49 |
| 12/17 | 1,772 | 1,782 | 1,765 | 1,766 | -0.34% | 638,900 | 6175億8121万 | -1.34% | 14.43 | 0.51 |
| 12/14 | 1,809 | 1,828 | 1,770 | 1,772 | -2.26% | 1,877,200 | 6196億7945万 | -0.73% | 14.48 | 0.51 |
| 12/13 | 1,814 | 1,830 | 1,804 | 1,813 | +1.23% | 981,800 | 6340億1741万 | +1.85% | 14.81 | 0.52 |
| 12/12 | 1,788 | 1,798 | 1,767 | 1,791 | +0.22% | 1,609,000 | 6263億2387万 | +1.07% | 14.63 | 0.51 |
| 12/11 | 1,801 | 1,814 | 1,776 | 1,787 | -0.06% | 1,176,500 | 6249億2505万 | +1.25% | 14.6 | 0.51 |
| 12/10 | 1,796 | 1,817 | 1,782 | 1,788 | -2.61% | 953,600 | 6252億7475万 | +1.76% | 14.61 | 0.51 |
| 12/07 | 1,840 | 1,846 | 1,806 | 1,836 | +0.77% | 1,159,100 | 6420億6065万 | +4.91% | 15 | 0.53 |
| 12/06 | 1,820 | 1,838 | 1,818 | 1,822 | -0.11% | 1,215,800 | 6371億6476万 | +4.71% | 14.89 | 0.52 |
| 12/05 | 1,789 | 1,832 | 1,786 | 1,824 | +0.66% | 795,600 | 6378億6418万 | +5.37% | 14.9 | 0.52 |
| 12/04 | 1,860 | 1,869 | 1,811 | 1,812 | -2.05% | 1,013,800 | 6336億6770万 | +5.23% | 14.81 | 0.52 |
| 12/03 | 1,846 | 1,855 | 1,824 | 1,850 | +1.2% | 609,500 | 6469億5654万 | +8.06% | 15.12 | 0.53 |
| 11/30 | 1,837 | 1,850 | 1,827 | 1,828 | -0.05% | 1,235,300 | 6392億6300万 | +7.53% | 14.94 | 0.53 |
| 11/29 | 1,827 | 1,839 | 1,816 | 1,829 | +1.27% | 943,200 | 6396億1271万 | +8.35% | 14.94 | 0.53 |
| 11/28 | 1,838 | 1,839 | 1,799 | 1,806 | -0.44% | 1,276,500 | 6315億6946万 | +7.63% | 14.76 | 0.52 |
| 11/27 | 1,825 | 1,826 | 1,783 | 1,814 | -0.87% | 875,000 | 6343億6711万 | +8.69% | 14.82 | 0.52 |
| 11/26 | 1,803 | 1,832 | 1,801 | 1,830 | +1.72% | 767,100 | 6399億6241万 | +10.11% | 14.95 | 0.53 |
| 11/22 | 1,787 | 1,802 | 1,773 | 1,799 | +1.35% | 651,100 | 6291億2152万 | +8.77% | 14.7 | 0.52 |
| 11/21 | 1,723 | 1,780 | 1,723 | 1,775 | -0.45% | 752,500 | 6207億2857万 | +7.71% | 14.5 | 0.51 |
| 11/20 | 1,751 | 1,789 | 1,745 | 1,783 | +0.73% | 771,500 | 6235億2622万 | +8.52% | 14.57 | 0.51 |
| 11/19 | 1,775 | 1,788 | 1,762 | 1,770 | -0.23% | 781,500 | 6189億8004万 | +7.99% | 14.46 | 0.51 |
| 11/16 | 1,759 | 1,780 | 1,749 | 1,774 | +1.14% | 796,400 | 6203億7886万 | +8.57% | 14.49 | 0.51 |
| 11/15 | 1,713 | 1,755 | 1,697 | 1,754 | +1.68% | 972,400 | 6133億8474万 | +7.48% | 14.33 | 0.5 |
| 11/14 | 1,678 | 1,729 | 1,677 | 1,725 | +3.05% | 843,400 | 6032億4326万 | +5.7% | 14.09 | 0.5 |
| 11/13 | 1,673 | 1,676 | 1,628 | 1,674 | -2.84% | 1,130,200 | 5854億824万 | +2.39% | 13.68 | 0.48 |
| 11/12 | 1,643 | 1,725 | 1,641 | 1,723 | +4.68% | 1,021,100 | 6025億4385万 | +5% | 14.08 | 0.5 |
| 11/09 | 1,653 | 1,663 | 1,633 | 1,646 | +0.49% | 786,600 | 5756億1647万 | +0.06% | 13.45 | 0.47 |
| 11/08 | 1,640 | 1,654 | 1,629 | 1,638 | +1.74% | 655,400 | 5728億1882万 | -0.91% | 13.38 | 0.47 |
| 11/07 | 1,627 | 1,635 | 1,603 | 1,610 | -0.74% | 730,700 | 5630億2704万 | -3.07% | 13.15 | 0.46 |
| 11/06 | 1,607 | 1,627 | 1,605 | 1,622 | +1.82% | 580,200 | 5672億2352万 | -2.87% | 13.25 | 0.47 |
| 11/05 | 1,591 | 1,602 | 1,572 | 1,593 | -1.18% | 649,700 | 5570億8204万 | -5.07% | 13.02 | 0.46 |
| 11/02 | 1,590 | 1,618 | 1,575 | 1,612 | +1.07% | 983,600 | 5637億2645万 | -4.45% | 13.17 | 0.46 |
| 11/01 | 1,585 | 1,603 | 1,577 | 1,595 | -0.25% | 723,100 | 5577億8145万 | -5.84% | 13.03 | 0.46 |
| 10/31 | 1,594 | 1,601 | 1,570 | 1,599 | +1.14% | 1,026,700 | 5591億8027万 | -6.05% | 13.07 | 0.46 |
| 10/30 | 1,560 | 1,588 | 1,552 | 1,581 | +1.02% | 883,100 | 5528億8556万 | -7.65% | 12.92 | 0.45 |
| 10/29 | 1,546 | 1,588 | 1,543 | 1,565 | +1.23% | 882,300 | 5472億9026万 | -9.12% | 12.79 | 0.45 |
| 10/26 | 1,542 | 1,562 | 1,537 | 1,546 | +0.52% | 1,066,800 | 5406億4584万 | -10.74% | 12.63 | 0.44 |
| 10/25 | 1,539 | 1,551 | 1,532 | 1,538 | -2.9% | 889,300 | 5378億4819万 | -11.81% | 12.57 | 0.44 |
| 10/24 | 1,585 | 1,598 | 1,570 | 1,584 | -0.13% | 1,103,900 | 5539億3468万 | -9.69% | 12.94 | 0.46 |
| 10/23 | 1,624 | 1,624 | 1,582 | 1,586 | -3.17% | 904,600 | 5546億3409万 | -9.94% | 12.96 | 0.46 |
| 10/22 | 1,617 | 1,639 | 1,607 | 1,638 | +0.8% | 732,000 | 5728億1882万 | -7.25% | 13.38 | 0.47 |
| 10/19 | 1,629 | 1,629 | 1,606 | 1,625 | -1.4% | 970,000 | 5682億7264万 | -8.19% | 13.28 | 0.47 |
| 10/18 | 1,662 | 1,673 | 1,646 | 1,648 | -0.3% | 773,300 | 5763億1588万 | -7.05% | 13.47 | 0.47 |
| 10/17 | 1,659 | 1,673 | 1,647 | 1,653 | -1.14% | 1,441,400 | 5780億6441万 | -6.93% | 13.51 | 0.48 |
| 10/16 | 1,655 | 1,681 | 1,647 | 1,672 | +1.03% | 897,900 | 5847億883万 | -5.96% | 13.66 | 0.48 |
| 10/15 | 1,704 | 1,715 | 1,637 | 1,655 | -4.28% | 1,714,400 | 5787億6382万 | -7.02% | 13.52 | 0.48 |
| 10/12 | 1,740 | 1,745 | 1,720 | 1,729 | -0.8% | 1,126,000 | 6046億4208万 | -2.97% | 14.13 | 0.5 |
| 10/11 | 1,762 | 1,780 | 1,733 | 1,743 | -3.65% | 1,053,600 | 6095億3797万 | -2.19% | 14.24 | 0.5 |
| 10/10 | 1,820 | 1,830 | 1,803 | 1,809 | 0% | 693,100 | 6326億1858万 | +1.57% | 14.78 | 0.52 |
| 10/09 | 1,826 | 1,831 | 1,805 | 1,809 | -1.31% | 830,500 | 6326億1858万 | +1.74% | 14.78 | 0.52 |
| 10/05 | 1,833 | 1,849 | 1,830 | 1,833 | -0.43% | 741,000 | 6410億1153万 | +3.21% | 14.98 | 0.53 |
| 10/04 | 1,850 | 1,856 | 1,832 | 1,841 | +0.55% | 858,300 | 6438億918万 | +3.78% | 15.04 | 0.53 |
| 10/03 | 1,831 | 1,846 | 1,824 | 1,831 | 0% | 749,200 | 6403億1212万 | +3.45% | 14.96 | 0.53 |
| 10/02 | 1,837 | 1,851 | 1,827 | 1,831 | +0.16% | 957,800 | 6403億1212万 | +3.62% | 14.96 | 0.53 |
| 10/01 | 1,828 | 1,840 | 1,819 | 1,828 | +0.16% | 705,500 | 6392億6300万 | +3.63% | 14.94 | 0.53 |
| 10/01 | 株式併合 2→1 |
| 09/28 | 1,805 | 1,827 | 1,794 | 1,825 | +2.53% | 1,205,700 | 6382億1388万 | +3.63% | 14.91 | 0.52 |
| 09/27 | 1,799 | 1,802 | 1,768 | 1,780 | -1.44% | 1,162,700 | 6224億7710万 | +1.25% | 14.54 | 0.51 |
| 09/26 | 1,806 | 1,809 | 1,776 | 1,806 | -1.74% | 964,300 | 6315億6946万 | +2.85% | 14.76 | 0.52 |
| 09/25 | 1,874 | 1,874 | 1,830 | 1,838 | -0.43% | 1,076,500 | 6427億6007万 | +4.91% | 14.41 | 0.51 |
| 09/21 | 1,838 | 1,860 | 1,828 | 1,846 | +1.54% | 1,267,000 | 6455億5771万 | +5.67% | 14.47 | 0.51 |
| 09/20 | 1,816 | 1,828 | 1,806 | 1,818 | -0.22% | 755,000 | 6357億6594万 | +4.42% | 14.25 | 0.5 |
| 09/19 | 1,830 | 1,836 | 1,814 | 1,822 | +1.22% | 731,000 | 6371億6477万 | +5.01% | 14.29 | 0.5 |
| 09/18 | 1,748 | 1,808 | 1,746 | 1,800 | +2.74% | 1,052,500 | 6294億7123万 | +4.05% | 14.11 | 0.5 |
| 09/14 | 1,732 | 1,752 | 1,724 | 1,752 | +2.1% | 1,173,500 | 6126億8533万 | +1.68% | 13.74 | 0.48 |
| 09/13 | 1,724 | 1,750 | 1,714 | 1,716 | -0.69% | 877,000 | 6000億9590万 | -0.41% | 13.45 | 0.47 |
| 09/12 | 1,720 | 1,732 | 1,710 | 1,728 | +0.23% | 738,000 | 6042億9238万 | +0.23% | 13.55 | 0.48 |
| 09/11 | 1,720 | 1,726 | 1,710 | 1,724 | +0.35% | 604,500 | 6028億9355万 | 0% | 13.52 | 0.48 |
| 09/10 | 1,698 | 1,722 | 1,698 | 1,718 | +0.82% | 610,000 | 6007億9532万 | -0.41% | 13.47 | 0.47 |
| 09/07 | 1,696 | 1,708 | 1,686 | 1,704 | +0.12% | 652,500 | 5958億9943万 | -1.22% | 13.36 | 0.47 |
| 09/06 | 1,720 | 1,740 | 1,696 | 1,702 | -1.39% | 1,236,500 | 5952億2万 | -1.45% | 13.34 | 0.47 |
| 09/05 | 1,726 | 1,730 | 1,704 | 1,726 | -0.35% | 835,000 | 6035億9297万 | -0.12% | 13.53 | 0.48 |
| 09/04 | 1,728 | 1,744 | 1,712 | 1,732 | +1.05% | 638,500 | 6056億9120万 | +0.17% | 13.58 | 0.48 |
| 09/03 | 1,734 | 1,734 | 1,702 | 1,714 | -1.15% | 687,000 | 5993億9649万 | -0.81% | 13.44 | 0.47 |
| 08/31 | 1,748 | 1,748 | 1,730 | 1,734 | -1.37% | 776,000 | 6063億9062万 | +0.35% | 13.6 | 0.48 |
| 08/30 | 1,778 | 1,778 | 1,752 | 1,758 | -0.57% | 693,000 | 6147億8357万 | +1.74% | 13.78 | 0.48 |
| 08/29 | 1,764 | 1,778 | 1,758 | 1,768 | +1.03% | 661,500 | 6182億8063万 | +2.43% | 13.86 | 0.49 |
| 08/28 | 1,760 | 1,776 | 1,750 | 1,750 | -0.57% | 657,500 | 6119億8592万 | +1.51% | 13.72 | 0.48 |
| 08/27 | 1,764 | 1,768 | 1,750 | 1,760 | +0.34% | 432,000 | 6154億8298万 | +2.27% | 13.8 | 0.49 |
| 08/24 | 1,764 | 1,772 | 1,746 | 1,754 | -0.45% | 469,000 | 6133億8474万 | +2.15% | 13.75 | 0.48 |
| 08/23 | 1,756 | 1,776 | 1,754 | 1,762 | +1.15% | 800,000 | 6161億8239万 | +2.8% | 13.81 | 0.49 |
| 08/22 | 1,728 | 1,742 | 1,718 | 1,742 | +1.4% | 669,000 | 6091億8827万 | +1.87% | 13.66 | 0.48 |
| 08/21 | 1,714 | 1,724 | 1,706 | 1,718 | +0.35% | 849,500 | 6007億9532万 | +0.59% | 13.47 | 0.47 |
| 08/20 | 1,726 | 1,736 | 1,710 | 1,712 | -0.35% | 663,500 | 5986億9708万 | +0.35% | 13.42 | 0.47 |
| 08/17 | 1,706 | 1,722 | 1,700 | 1,718 | +1.78% | 581,500 | 6007億9532万 | +0.88% | 13.47 | 0.47 |
| 08/16 | 1,664 | 1,692 | 1,660 | 1,688 | +0.48% | 770,500 | 5903億413万 | -0.71% | 13.23 | 0.47 |
| 08/15 | 1,690 | 1,712 | 1,664 | 1,680 | -0.12% | 676,500 | 5875億648万 | -1.06% | 13.17 | 0.46 |
| 08/14 | 1,652 | 1,682 | 1,648 | 1,682 | +2.31% | 713,500 | 5882億589万 | -0.94% | 13.19 | 0.46 |
| 08/13 | 1,686 | 1,692 | 1,630 | 1,644 | -5.19% | 1,455,500 | 5749億1705万 | -3.12% | 12.89 | 0.45 |
| 08/10 | 1,744 | 1,754 | 1,714 | 1,734 | -0.23% | 987,500 | 6063億9062万 | +2.18% | 13.6 | 0.48 |
| 08/09 | 1,738 | 1,738 | 1,718 | 1,738 | +0.23% | 589,000 | 6077億8944万 | +2.66% | 13.63 | 0.48 |
| 08/08 | 1,740 | 1,750 | 1,728 | 1,734 | -0.8% | 660,500 | 6063億9062万 | +2.6% | 13.6 | 0.48 |
| 08/07 | 1,734 | 1,750 | 1,726 | 1,748 | +0.81% | 368,000 | 6112億8650万 | +3.68% | 13.71 | 0.48 |
| 08/06 | 1,722 | 1,742 | 1,718 | 1,734 | 0% | 580,000 | 6063億9062万 | +2.97% | 13.6 | 0.48 |
| 08/03 | 1,742 | 1,742 | 1,718 | 1,734 | -0.69% | 591,500 | 6063億9062万 | +2.97% | 13.6 | 0.48 |
| 08/02 | 1,734 | 1,762 | 1,734 | 1,746 | +0.34% | 1,094,500 | 6105億8709万 | +3.74% | 13.69 | 0.48 |
| 08/01 | 1,710 | 1,740 | 1,710 | 1,740 | +1.28% | 650,000 | 6084億8885万 | +3.39% | 13.64 | 0.48 |
| 07/31 | 1,712 | 1,730 | 1,698 | 1,718 | +0.47% | 1,025,000 | 6007億9532万 | +2.14% | 13.47 | 0.47 |
| 07/30 | 1,712 | 1,720 | 1,704 | 1,710 | -0.47% | 773,500 | 5979億9767万 | +1.66% | 13.41 | 0.47 |
| 07/27 | 1,712 | 1,720 | 1,704 | 1,718 | -0.12% | 706,000 | 6007億9532万 | +2.2% | 13.47 | 0.47 |
| 07/26 | 1,722 | 1,730 | 1,710 | 1,720 | +0.94% | 867,000 | 6014億9473万 | +2.38% | 13.49 | 0.47 |
