PER
2017/09/01～2018/01/30
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 |
| 01/30 | 1,856 | 1,870 | 1,701 | 1,767 | -4.8% | 204,500 | 136億7578万 | -3.28% | 13.76 | 1.13 |
| 01/29 | 1,850 | 1,880 | 1,828 | 1,856 | +0.32% | 79,300 | 143億6460万 | +1.42% | 14.45 | 1.19 |
| 01/26 | 1,876 | 1,876 | 1,850 | 1,850 | -1.23% | 77,300 | 143億1816万 | +1.15% | 14.4 | 1.18 |
| 01/25 | 1,890 | 1,899 | 1,853 | 1,873 | -1.37% | 103,100 | 144億9617万 | +2.35% | 14.58 | 1.2 |
| 01/24 | 1,900 | 1,944 | 1,863 | 1,899 | +0.16% | 110,600 | 146億9740万 | +3.71% | 14.78 | 1.22 |
| 01/23 | 1,921 | 1,930 | 1,887 | 1,896 | -2.62% | 91,000 | 146億7418万 | +3.83% | 14.76 | 1.21 |
| 01/22 | 1,934 | 1,985 | 1,930 | 1,947 | +0.72% | 136,200 | 150億6889万 | +6.98% | 15.16 | 1.25 |
| 01/19 | 1,870 | 1,945 | 1,870 | 1,933 | +3.98% | 161,400 | 149億6054万 | +6.56% | 15.05 | 1.24 |
| 01/18 | 1,872 | 1,955 | 1,858 | 1,859 | +0.43% | 183,200 | 143億8781万 | +2.93% | 14.47 | 1.19 |
| 01/17 | 1,850 | 1,865 | 1,816 | 1,851 | -1.44% | 106,400 | 143億2590万 | +2.83% | 14.41 | 1.18 |
| 01/16 | 1,899 | 1,920 | 1,870 | 1,878 | -0.32% | 60,000 | 145億3487万 | +4.62% | 14.62 | 1.2 |
| 01/15 | 1,923 | 1,928 | 1,840 | 1,884 | -1.82% | 160,300 | 145億8130万 | +5.31% | 14.67 | 1.21 |
| 01/12 | 1,820 | 1,919 | 1,812 | 1,919 | +5.38% | 156,900 | 148億5219万 | +7.63% | 14.94 | 1.23 |
| 01/11 | 1,810 | 1,838 | 1,792 | 1,821 | 0% | 91,800 | 140億9371万 | +2.48% | 14.18 | 1.17 |
| 01/10 | 1,851 | 1,857 | 1,811 | 1,821 | -1.62% | 71,700 | 140億9371万 | +2.71% | 14.18 | 1.17 |
| 01/09 | 1,811 | 1,875 | 1,782 | 1,851 | +1.7% | 138,900 | 143億2590万 | +4.58% | 14.41 | 1.18 |
| 01/05 | 1,760 | 1,829 | 1,750 | 1,820 | +4.18% | 117,700 | 140億8597万 | +3.17% | 14.17 | 1.16 |
| 01/04 | 1,773 | 1,775 | 1,738 | 1,747 | +0.81% | 66,500 | 135億2099万 | -0.85% | 13.6 | 1.12 |
| 2017 |
| 12/29 | 1,742 | 1,746 | 1,720 | 1,733 | +0.41% | 43,400 | 134億1263万 | -1.76% | 13.49 | 1.11 |
| 12/28 | 1,756 | 1,756 | 1,712 | 1,726 | -0.92% | 73,400 | 133億5845万 | -2.27% | 13.44 | 1.1 |
| 12/27 | 1,712 | 1,756 | 1,706 | 1,742 | +1.16% | 53,800 | 134億8229万 | -1.41% | 13.56 | 1.11 |
| 12/26 | 1,726 | 1,763 | 1,693 | 1,722 | 0% | 85,300 | 133億2750万 | -2.6% | 13.41 | 1.1 |
| 12/25 | 1,773 | 1,788 | 1,708 | 1,722 | -2.88% | 150,700 | 133億2750万 | -2.6% | 13.41 | 1.1 |
| 12/22 | 1,819 | 1,820 | 1,750 | 1,773 | -1.12% | 72,400 | 137億2221万 | +0.17% | 13.8 | 1.13 |
| 12/21 | 1,795 | 1,857 | 1,792 | 1,793 | -1.7% | 67,800 | 138億7700万 | +1.24% | 13.96 | 1.15 |
| 12/20 | 1,805 | 1,872 | 1,760 | 1,824 | -0.38% | 132,000 | 141億1693万 | +3.34% | 14.2 | 1.17 |
| 12/19 | 1,886 | 1,933 | 1,831 | 1,831 | -2.92% | 128,700 | 141億7111万 | +4.21% | 14.25 | 1.17 |
| 12/18 | 1,927 | 1,927 | 1,831 | 1,886 | -1.15% | 196,400 | 145億9678万 | +8.14% | 14.68 | 1.21 |
| 12/15 | 1,757 | 1,926 | 1,717 | 1,908 | +7.61% | 298,600 | 147億6705万 | +11.12% | 14.85 | 1.22 |
| 12/14 | 1,730 | 1,777 | 1,705 | 1,773 | +2.07% | 84,700 | 137億2221万 | +5.1% | 13.8 | 1.13 |
| 12/13 | 1,786 | 1,818 | 1,714 | 1,737 | -3.77% | 146,100 | 134億4359万 | +4.45% | 13.52 | 1.11 |
| 12/12 | 1,730 | 1,818 | 1,728 | 1,805 | +4.94% | 280,400 | 139億6988万 | +9.99% | 14.05 | 1.16 |
| 12/11 | 1,713 | 1,723 | 1,687 | 1,720 | +0.82% | 100,800 | 133億1202万 | +6.37% | 13.39 | 1.1 |
| 12/08 | 1,750 | 1,750 | 1,706 | 1,706 | -1.67% | 79,100 | 132億366万 | +6.89% | 13.28 | 1.09 |
| 12/07 | 1,723 | 1,759 | 1,710 | 1,735 | +1.23% | 61,900 | 134億2811万 | +10.09% | 13.51 | 1.11 |
| 12/06 | 1,750 | 1,844 | 1,705 | 1,714 | -1.49% | 298,100 | 132億6558万 | +10.3% | 13.34 | 1.1 |
| 12/05 | 1,740 | 1,758 | 1,688 | 1,740 | -1.42% | 99,400 | 134億6681万 | +13.5% | 13.55 | 1.11 |
| 12/04 | 1,749 | 1,859 | 1,749 | 1,765 | +2.68% | 305,500 | 136億6030万 | +16.66% | 13.74 | 1.13 |
| 12/01 | 1,762 | 1,766 | 1,717 | 1,719 | -2.16% | 45,600 | 133億428万 | +15.52% | 13.38 | 1.1 |
| 11/30 | 1,700 | 1,762 | 1,665 | 1,757 | +3.35% | 85,400 | 135億9838万 | +19.93% | 13.68 | 1.12 |
| 11/29 | 1,775 | 1,787 | 1,697 | 1,700 | -3.68% | 148,500 | 131億5723万 | +17.97% | 13.23 | 1.09 |
| 11/28 | 1,812 | 1,812 | 1,720 | 1,765 | -2.59% | 125,000 | 136億6030万 | +24.47% | 13.74 | 1.13 |
| 11/27 | 1,794 | 1,885 | 1,750 | 1,812 | +1.91% | 216,300 | 140億2406万 | +30.36% | 14.11 | 1.16 |
| 11/24 | 1,725 | 1,796 | 1,712 | 1,778 | +1.6% | 75,100 | 137億6091万 | +30.74% | 13.84 | 1.14 |
| 11/22 | 1,780 | 1,836 | 1,750 | 1,750 | -1.46% | 125,800 | 135億4420万 | +31.38% | 13.62 | 1.12 |
| 11/21 | 1,700 | 1,779 | 1,685 | 1,776 | +3.5% | 193,100 | 137億4543万 | +35.99% | 13.83 | 1.14 |
| 11/20 | 1,787 | 1,840 | 1,712 | 1,716 | -3.16% | 267,900 | 132億8106万 | +34.06% | 13.36 | 1.1 |
| 11/17 | 1,760 | 1,789 | 1,662 | 1,772 | -1.23% | 294,900 | 137億1447万 | +40.97% | 13.8 | 1.13 |
| 11/16 | 1,602 | 1,812 | 1,601 | 1,794 | +9.79% | 505,400 | 138億8474万 | +45.5% | 13.97 | 1.15 |
| 11/15 | 1,580 | 1,645 | 1,548 | 1,634 | +0.86% | 314,100 | 126億4642万 | +35.49% | 12.72 | 1.05 |
| 11/14 | 1,548 | 1,639 | 1,516 | 1,620 | +7.28% | 784,200 | 125億3806万 | +36.59% | 12.61 | 1.04 |
| 11/13 | 1,500 | 1,510 | 1,447 | 1,510 | +24.79% | 601,900 | 116億8671万 | +29.39% | 11.76 | 0.97 |
| 11/10 | 1,152 | 1,211 | 1,152 | 1,210 | +3.86% | 166,300 | 93億6485万 | +5.13% | 9.42 | 0.77 |
| 11/09 | 1,197 | 1,235 | 1,151 | 1,165 | -1.27% | 139,800 | 90億1657万 | +1.57% | 9.07 | 0.75 |
| 11/08 | 1,177 | 1,180 | 1,116 | 1,180 | -0.67% | 68,200 | 91億3266万 | +2.88% | 9.19 | 0.76 |
| 11/07 | 1,200 | 1,204 | 1,172 | 1,188 | -0.42% | 44,600 | 91億9458万 | +3.57% | 9.25 | 0.76 |
| 11/06 | 1,214 | 1,244 | 1,180 | 1,193 | -0.91% | 110,300 | 92億3328万 | +4.28% | 9.29 | 0.76 |
| 11/02 | 1,199 | 1,209 | 1,174 | 1,204 | +0.25% | 47,200 | 93億1841万 | +5.43% | 9.37 | 0.77 |
| 11/01 | 1,185 | 1,201 | 1,168 | 1,201 | +1.78% | 65,900 | 92億9519万 | +5.54% | 9.35 | 0.77 |
| 10/31 | 1,205 | 1,207 | 1,160 | 1,180 | -1.91% | 55,000 | 91億3266万 | +4.06% | 9.19 | 0.76 |
| 10/30 | 1,226 | 1,230 | 1,181 | 1,203 | -2.2% | 86,500 | 93億1067万 | +6.37% | 9.37 | 0.77 |
| 10/27 | 1,164 | 1,230 | 1,155 | 1,230 | +7.42% | 163,100 | 95億1964万 | +9.04% | 9.58 | 0.79 |
| 10/26 | 1,126 | 1,154 | 1,125 | 1,145 | +0.44% | 29,300 | 88億6178万 | +1.78% | 8.91 | 0.73 |
| 10/25 | 1,179 | 1,183 | 1,118 | 1,140 | -1.89% | 84,300 | 88億2308万 | +1.15% | 8.88 | 0.73 |
| 10/24 | 1,120 | 1,173 | 1,104 | 1,162 | +4.03% | 106,400 | 89億9335万 | +2.74% | 9.05 | 0.74 |
| 10/23 | 1,094 | 1,134 | 1,090 | 1,117 | +4.3% | 60,700 | 86億4507万 | -1.59% | 8.7 | 0.71 |
| 10/20 | 1,070 | 1,081 | 1,060 | 1,071 | +0.28% | 35,400 | 82億8905万 | -5.47% | 8.34 | 0.69 |
| 10/19 | 1,060 | 1,083 | 1,060 | 1,068 | +0.75% | 43,300 | 82億6583万 | -5.99% | 8.31 | 0.68 |
| 10/18 | 1,100 | 1,109 | 1,051 | 1,060 | -4.07% | 86,700 | 82億392万 | -6.69% | 8.25 | 0.68 |
| 10/17 | 1,126 | 1,136 | 1,096 | 1,105 | -1.95% | 76,800 | 85億5220万 | -2.9% | 8.6 | 0.71 |
| 10/16 | 1,155 | 1,160 | 1,127 | 1,127 | -1.91% | 85,900 | 87億2247万 | -0.62% | 8.77 | 0.72 |
| 10/13 | 1,179 | 1,179 | 1,135 | 1,149 | -1.03% | 68,500 | 88億9274万 | +2.04% | 8.95 | 0.74 |
| 10/12 | 1,133 | 1,178 | 1,123 | 1,161 | +3.48% | 92,700 | 89億8561万 | +3.85% | 9.04 | 0.74 |
| 10/11 | 1,135 | 1,136 | 1,108 | 1,122 | -1.75% | 55,400 | 86億8377万 | +1.45% | 8.73 | 0.72 |
| 10/10 | 1,158 | 1,169 | 1,142 | 1,142 | +0.71% | 57,300 | 88億3856万 | +4.01% | 8.89 | 0.73 |
| 10/06 | 1,108 | 1,134 | 1,090 | 1,134 | +2.53% | 85,900 | 87億7664万 | +3.94% | 8.83 | 0.73 |
| 10/05 | 1,131 | 1,136 | 1,093 | 1,106 | -2.04% | 65,000 | 85億5994万 | +2.12% | 8.61 | 0.71 |
| 10/04 | 1,162 | 1,178 | 1,117 | 1,129 | -2.42% | 94,700 | 87億3794万 | +4.93% | 8.79 | 0.72 |
| 10/03 | 1,159 | 1,172 | 1,142 | 1,157 | -2.2% | 92,600 | 89億5465万 | +8.23% | 9.01 | 0.74 |
| 10/02 | 1,167 | 1,216 | 1,146 | 1,183 | +6.19% | 189,400 | 91億5588万 | +11.6% | 9.21 | 0.76 |
| 09/29 | 1,122 | 1,138 | 1,100 | 1,114 | -2.19% | 71,000 | 86億2185万 | +6.1% | 8.67 | 0.71 |
| 09/28 | 1,107 | 1,168 | 1,107 | 1,139 | +2.34% | 119,500 | 88億1534万 | +9.41% | 8.87 | 0.73 |
| 09/27 | 1,099 | 1,125 | 1,090 | 1,113 | +2.39% | 61,200 | 86億1411万 | +8.37% | 8.67 | 0.71 |
| 09/26 | 1,136 | 1,143 | 1,070 | 1,087 | -2.95% | 86,600 | 84億1288万 | +7.2% | 8.46 | 0.7 |
| 09/25 | 1,127 | 1,172 | 1,111 | 1,120 | +0.27% | 80,100 | 86億6829万 | +11.67% | 8.72 | 0.72 |
| 09/22 | 1,161 | 1,172 | 1,083 | 1,117 | -3.54% | 114,300 | 86億4507万 | +12.83% | 8.7 | 0.71 |
| 09/21 | 1,189 | 1,215 | 1,137 | 1,158 | -2.69% | 133,100 | 89億6239万 | +18.4% | 9.02 | 0.74 |
| 09/20 | 1,231 | 1,275 | 1,190 | 1,190 | -4.03% | 125,500 | 92億1006万 | +23.57% | 9.26 | 0.76 |
| 09/19 | 1,266 | 1,295 | 1,235 | 1,240 | -2.36% | 182,100 | 95億9703万 | +31.22% | 9.65 | 0.79 |
| 09/15 | 1,154 | 1,280 | 1,129 | 1,270 | +19.36% | 503,500 | 98億2922万 | +37.45% | 9.89 | 0.81 |
| 09/14 | 1,156 | 1,156 | 1,063 | 1,064 | -6.17% | 139,500 | 82億3487万 | +18.09% | 8.28 | 0.68 |
| 09/13 | 1,100 | 1,160 | 1,063 | 1,134 | +4.81% | 108,500 | 87億7664万 | +27.85% | 8.83 | 0.73 |
| 09/12 | 1,123 | 1,130 | 1,053 | 1,082 | -1.46% | 199,300 | 83億7419万 | +24.37% | 8.42 | 0.69 |
| 09/11 | 1,030 | 1,098 | 1,023 | 1,098 | +8.82% | 220,600 | 84億9802万 | +28.27% | 8.55 | 0.7 |
| 09/08 | 929 | 1,030 | 929 | 1,009 | +7.11% | 460,600 | 78億920万 | +20.12% | 7.86 | 0.65 |
| 09/07 | 927 | 942 | 916 | 942 | +1.29% | 81,200 | 72億9065万 | +13.77% | 7.33 | 0.6 |
| 09/06 | 864 | 939 | 864 | 930 | +6.9% | 188,300 | 71億9777万 | +13.55% | 7.24 | 0.6 |
| 09/05 | 923 | 929 | 845 | 870 | -5.74% | 129,700 | 67億3340万 | +7.27% | 6.77 | 0.56 |
| 09/04 | 948 | 962 | 911 | 923 | -4.05% | 98,900 | 71億4360万 | +14.66% | 7.19 | 0.59 |
| 09/01 | 944 | 969 | 926 | 962 | +3.55% | 114,500 | 74億4544万 | +20.55% | 7.49 | 0.62 |
