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 |
---|
2023 | 4/1, 株式分割 1→3 |
2018 |
03/30 | 6,550 | 6,690 | 6,533 | 6,672 | +4.16% | 4,160,100 | 3兆3066億 | -4.43% | 15.23 | 4.06 |
03/29 | 6,573 | 6,588 | 6,353 | 6,405 | -1.91% | 5,080,500 | 3兆1745億 | -8.33% | 14.62 | 3.89 |
03/28 | 6,505 | 6,582 | 6,460 | 6,530 | -4.44% | 5,778,600 | 3兆2364億 | -6.79% | 14.91 | 3.97 |
03/27 | 6,887 | 6,893 | 6,763 | 6,833 | +2.89% | 4,832,700 | 3兆3868億 | -2.59% | 15.6 | 4.16 |
03/26 | 6,542 | 6,645 | 6,387 | 6,642 | -0.99% | 5,485,500 | 3兆2918億 | -5.35% | 15.16 | 4.04 |
03/23 | 6,767 | 6,880 | 6,688 | 6,708 | -5.72% | 6,905,700 | 3兆3248億 | -4.49% | 15.31 | 4.08 |
03/22 | 7,060 | 7,165 | 7,018 | 7,115 | -0.21% | 4,271,400 | 3兆5264億 | +1.31% | 16.24 | 4.33 |
03/20 | 7,115 | 7,142 | 7,058 | 7,130 | -1.16% | 3,294,600 | 3兆5338億 | +1.94% | 16.28 | 4.34 |
03/19 | 7,193 | 7,278 | 7,152 | 7,213 | -1.12% | 2,763,000 | 3兆5751億 | +3.73% | 16.47 | 4.39 |
03/16 | 7,397 | 7,413 | 7,250 | 7,295 | -1.4% | 3,680,700 | 3兆6156億 | +5.54% | 16.65 | 4.44 |
03/15 | 7,367 | 7,448 | 7,340 | 7,398 | -0.4% | 3,054,900 | 3兆6668億 | +7.63% | 16.89 | 4.5 |
03/14 | 7,450 | 7,550 | 7,362 | 7,428 | -1.87% | 4,523,100 | 3兆6817億 | +8.79% | 16.96 | 4.52 |
03/13 | 7,343 | 7,570 | 7,318 | 7,570 | +2.27% | 5,201,700 | 3兆7519億 | +11.64% | 17.28 | 4.6 |
03/12 | 7,443 | 7,475 | 7,305 | 7,402 | +3.14% | 5,330,100 | 3兆6685億 | +9.8% | 16.9 | 4.5 |
03/09 | 7,208 | 7,312 | 7,107 | 7,177 | +1.2% | 7,920,000 | 3兆5569億 | +6.91% | 16.38 | 4.36 |
03/08 | 6,933 | 7,135 | 6,932 | 7,092 | +4.85% | 7,172,700 | 3兆5148億 | +5.85% | 16.19 | 4.31 |
03/07 | 6,828 | 6,925 | 6,753 | 6,763 | -2.12% | 4,987,500 | 3兆3521億 | +1.11% | 15.44 | 4.11 |
03/06 | 6,885 | 6,973 | 6,885 | 6,910 | +2.85% | 4,220,100 | 3兆4248億 | +3.06% | 15.77 | 4.2 |
03/05 | 6,833 | 6,937 | 6,670 | 6,718 | -1.49% | 4,188,600 | 3兆3298億 | -0.07% | 15.34 | 4.09 |
03/02 | 6,703 | 6,888 | 6,700 | 6,820 | -1.68% | 4,770,600 | 3兆3802億 | +1.11% | 15.57 | 4.15 |
03/01 | 6,933 | 7,010 | 6,880 | 6,937 | -1.19% | 3,366,900 | 3兆4380億 | +2.46% | 15.83 | 4.22 |
02/28 | 7,083 | 7,113 | 7,020 | 7,020 | -0.85% | 3,637,800 | 3兆4793億 | +3.36% | 16.02 | 4.27 |
02/27 | 7,000 | 7,153 | 6,987 | 7,080 | +2.86% | 5,229,300 | 3兆5090億 | +3.86% | 16.16 | 4.31 |
02/26 | 6,910 | 6,945 | 6,833 | 6,883 | +1.35% | 2,770,800 | 3兆4116億 | +0.66% | 15.71 | 4.19 |
02/23 | 6,795 | 6,825 | 6,742 | 6,792 | -0.37% | 2,644,800 | 3兆3661億 | -1.11% | 15.5 | 4.13 |
02/22 | 6,787 | 6,848 | 6,730 | 6,817 | -0.9% | 3,631,200 | 3兆3785億 | -1.22% | 15.56 | 4.15 |
02/21 | 6,820 | 6,947 | 6,787 | 6,878 | +1.85% | 4,713,300 | 3兆4091億 | -0.67% | 15.7 | 4.18 |
02/20 | 6,858 | 6,868 | 6,720 | 6,753 | -1.91% | 3,593,100 | 3兆3471億 | -2.75% | 15.42 | 4.11 |
02/19 | 6,877 | 6,895 | 6,770 | 6,885 | +1.13% | 3,652,500 | 3兆4124億 | -1.12% | 15.72 | 4.19 |
02/16 | 6,762 | 6,887 | 6,723 | 6,808 | +1.82% | 5,508,900 | 3兆3744億 | -2.43% | 15.54 | 4.14 |
02/15 | 6,520 | 6,763 | 6,498 | 6,687 | +4.62% | 7,359,300 | 3兆3141億 | -4.44% | 15.26 | 4.07 |
02/14 | 6,200 | 6,410 | 6,193 | 6,392 | +4.16% | 7,391,100 | 3兆1679億 | -8.96% | 14.59 | 3.89 |
02/13 | 6,373 | 6,393 | 6,127 | 6,137 | -0.32% | 5,092,500 | 3兆415億 | -13.1% | 14.01 | 3.73 |
02/09 | 6,118 | 6,200 | 6,073 | 6,157 | -2.89% | 6,869,100 | 3兆514億 | -13.4% | 14.05 | 3.74 |
02/08 | 6,277 | 6,388 | 6,245 | 6,340 | +1.39% | 4,812,600 | 3兆1423億 | -11.34% | 14.47 | 3.86 |
02/07 | 6,565 | 6,570 | 6,245 | 6,253 | -0.13% | 7,145,700 | 3兆993億 | -12.78% | 14.27 | 3.8 |
02/06 | 6,298 | 6,422 | 6,067 | 6,262 | -4.62% | 10,667,100 | 3兆1034億 | -12.96% | 14.29 | 3.81 |
02/05 | 6,533 | 6,613 | 6,493 | 6,565 | -1.97% | 5,749,500 | 3兆2538億 | -9.06% | 14.99 | 3.99 |
02/02 | 6,753 | 6,812 | 6,683 | 6,697 | -2.17% | 4,533,000 | 3兆3190億 | -7.38% | 15.29 | 4.07 |
02/01 | 6,895 | 6,905 | 6,742 | 6,845 | +0.37% | 4,866,300 | 3兆3926億 | -5.44% | 15.62 | 4.16 |
01/31 | 6,825 | 6,987 | 6,800 | 6,820 | -4.73% | 9,168,600 | 3兆3802億 | -5.84% | 15.57 | 4.15 |
01/30 | 7,305 | 7,305 | 7,115 | 7,158 | -2.87% | 5,024,700 | 3兆5479億 | -1.32% | 16.34 | 4.35 |
01/29 | 7,368 | 7,447 | 7,305 | 7,370 | +1.31% | 3,802,800 | 3兆6528億 | +1.66% | 16.82 | 4.48 |
01/26 | 7,333 | 7,372 | 7,220 | 7,275 | -2.06% | 5,259,300 | 3兆6057億 | +0.5% | 16.61 | 4.42 |
01/25 | 7,343 | 7,485 | 7,343 | 7,428 | -1.09% | 3,515,400 | 3兆6817億 | +2.71% | 16.96 | 4.52 |
01/24 | 7,667 | 7,673 | 7,485 | 7,510 | -1.72% | 3,295,800 | 3兆7222億 | +4.1% | 17.14 | 4.57 |
01/23 | 7,613 | 7,653 | 7,578 | 7,642 | +0.61% | 2,817,600 | 3兆7874億 | +6.28% | 17.44 | 4.65 |
01/22 | 7,602 | 7,633 | 7,540 | 7,595 | -0.68% | 2,283,900 | 3兆7643億 | +6.09% | 17.34 | 4.62 |
01/19 | 7,700 | 7,700 | 7,597 | 7,647 | +0.39% | 3,200,400 | 3兆7899億 | +7.13% | 17.45 | 4.65 |
01/18 | 7,667 | 7,795 | 7,580 | 7,617 | +2.77% | 9,458,700 | 3兆7750億 | +7.05% | 17.39 | 4.63 |
01/17 | 7,327 | 7,447 | 7,302 | 7,412 | +0.84% | 4,014,600 | 3兆6734億 | +4.42% | 16.92 | 4.51 |
01/16 | 7,233 | 7,350 | 7,177 | 7,350 | +1.64% | 2,808,900 | 3兆6429億 | +3.78% | 16.78 | 4.47 |
01/15 | 7,300 | 7,312 | 7,208 | 7,232 | -0.34% | 2,726,700 | 3兆5842億 | +2.5% | 16.51 | 4.4 |
01/12 | 7,330 | 7,347 | 7,222 | 7,257 | -0.43% | 3,939,300 | 3兆5966億 | +3.17% | 16.56 | 4.41 |
01/11 | 7,217 | 7,370 | 7,217 | 7,288 | -0.02% | 3,804,000 | 3兆6123億 | +3.82% | 16.64 | 4.43 |
01/10 | 7,383 | 7,383 | 7,233 | 7,290 | -1.71% | 3,943,200 | 3兆6131億 | +4.05% | 16.64 | 4.43 |
01/09 | 7,500 | 7,502 | 7,390 | 7,417 | +1.71% | 4,004,700 | 3兆6759億 | +6.09% | 16.93 | 4.51 |
01/05 | 7,330 | 7,353 | 7,210 | 7,292 | +0.99% | 4,217,400 | 3兆6139億 | +4.56% | 16.64 | 4.43 |
01/04 | 7,100 | 7,222 | 7,050 | 7,220 | +6.18% | 6,111,300 | 3兆5784億 | +3.44% | 16.48 | 4.39 |
2017 |
12/29 | 6,863 | 6,898 | 6,792 | 6,800 | -0.78% | 2,143,200 | 3兆3703億 | -2.82% | 16.38 | 4.36 |
12/28 | 6,917 | 6,940 | 6,833 | 6,853 | -0.48% | 2,048,100 | 3兆3967億 | -2.6% | 16.51 | 4.4 |
12/27 | 6,833 | 6,905 | 6,805 | 6,887 | +0.54% | 1,956,900 | 3兆4132億 | -2.54% | 16.59 | 4.42 |
12/26 | 6,900 | 6,915 | 6,845 | 6,850 | -1.2% | 2,111,100 | 3兆3950億 | -3.45% | 16.5 | 4.4 |
12/25 | 6,915 | 6,957 | 6,878 | 6,933 | 0% | 1,867,800 | 3兆4363億 | -2.66% | 16.7 | 4.45 |
12/22 | 6,967 | 7,002 | 6,853 | 6,933 | -2.28% | 4,472,400 | 3兆4363億 | -3.1% | 16.7 | 4.45 |
12/21 | 7,042 | 7,103 | 6,995 | 7,095 | +0.5% | 2,235,600 | 3兆5165億 | -1.23% | 17.09 | 4.55 |
12/20 | 7,092 | 7,125 | 6,995 | 7,060 | -0.45% | 2,978,700 | 3兆4991億 | -1.94% | 17.01 | 4.53 |
12/19 | 7,233 | 7,263 | 7,068 | 7,092 | -0.21% | 3,880,800 | 3兆5148億 | -1.75% | 17.08 | 4.55 |
12/18 | 7,113 | 7,147 | 7,070 | 7,107 | +1.74% | 2,997,300 | 3兆5222億 | -1.73% | 17.12 | 4.56 |
12/15 | 6,862 | 7,065 | 6,840 | 6,985 | +1.35% | 4,069,500 | 3兆4619億 | -3.64% | 16.83 | 4.48 |
12/14 | 6,850 | 6,995 | 6,835 | 6,892 | +0.34% | 4,351,800 | 3兆4157億 | -5.28% | 16.6 | 4.42 |
12/13 | 6,950 | 6,983 | 6,858 | 6,868 | -2.83% | 4,393,500 | 3兆4041億 | -5.94% | 16.55 | 4.41 |
12/12 | 7,118 | 7,190 | 7,053 | 7,068 | -0.12% | 3,275,400 | 3兆5032億 | -3.53% | 17.03 | 4.54 |
12/11 | 7,198 | 7,198 | 7,015 | 7,077 | -1.78% | 3,990,600 | 3兆5074億 | -3.61% | 17.05 | 4.54 |
12/08 | 7,173 | 7,262 | 7,085 | 7,205 | +2.83% | 9,128,400 | 3兆5710億 | -2.09% | 17.36 | 4.62 |
12/07 | 6,800 | 7,013 | 6,773 | 7,007 | +4.89% | 5,697,000 | 3兆4727億 | -4.93% | 16.88 | 4.5 |
12/06 | 6,707 | 6,817 | 6,658 | 6,680 | -0.37% | 5,140,500 | 3兆3108億 | -9.15% | 16.09 | 4.29 |
12/05 | 6,667 | 6,802 | 6,655 | 6,705 | -2.83% | 5,433,000 | 3兆3232億 | -8.75% | 16.15 | 4.3 |
12/04 | 6,875 | 6,948 | 6,867 | 6,900 | -0.46% | 3,620,700 | 3兆4198億 | -5.98% | 16.62 | 4.43 |
12/01 | 7,047 | 7,090 | 6,807 | 6,932 | +0.17% | 6,712,500 | 3兆4355億 | -5.31% | 16.7 | 4.45 |
11/30 | 6,653 | 6,967 | 6,645 | 6,920 | -1.12% | 10,096,800 | 3兆4297億 | -5.17% | 16.67 | 4.44 |
11/29 | 7,237 | 7,293 | 6,928 | 6,998 | -5.77% | 10,965,600 | 3兆4686億 | -3.83% | 16.86 | 4.49 |
11/28 | 7,515 | 7,518 | 7,240 | 7,427 | -2.83% | 8,430,300 | 3兆6808億 | +2.39% | 17.89 | 4.77 |
11/27 | 7,798 | 7,813 | 7,610 | 7,643 | -1.78% | 4,595,700 | 3兆7882億 | +6.08% | 18.41 | 4.91 |
11/24 | 7,583 | 7,785 | 7,553 | 7,782 | +2.19% | 3,252,900 | 3兆8568億 | +8.88% | 18.75 | 4.99 |
11/22 | 7,727 | 7,732 | 7,597 | 7,615 | +0.31% | 3,934,800 | 3兆7742億 | +7.57% | 18.34 | 4.89 |
11/21 | 7,733 | 7,767 | 7,583 | 7,592 | +0.29% | 3,430,800 | 3兆7626億 | +8.21% | 18.29 | 4.87 |
11/20 | 7,583 | 7,695 | 7,537 | 7,570 | -1.96% | 3,763,800 | 3兆7519億 | +8.89% | 18.24 | 4.86 |
11/17 | 7,800 | 7,957 | 7,690 | 7,722 | +0.98% | 6,948,600 | 3兆8271億 | +12.09% | 18.6 | 4.96 |
11/16 | 7,408 | 7,678 | 7,398 | 7,647 | +1.82% | 4,858,800 | 3兆7899億 | +12.17% | 18.42 | 4.91 |
11/15 | 7,523 | 7,652 | 7,450 | 7,510 | -0.11% | 5,324,100 | 3兆7222億 | +11.39% | 18.09 | 4.82 |
11/14 | 7,442 | 7,673 | 7,430 | 7,518 | +1.21% | 4,786,200 | 3兆7263億 | +12.67% | 18.11 | 4.82 |
11/13 | 7,598 | 7,600 | 7,423 | 7,428 | -1.44% | 3,557,400 | 3兆6817億 | +12.57% | 17.89 | 4.77 |
11/10 | 7,503 | 7,648 | 7,443 | 7,537 | -1.57% | 7,379,400 | 3兆7354億 | +15.36% | 18.16 | 4.84 |
11/09 | 7,617 | 7,958 | 7,408 | 7,657 | +1.48% | 8,954,700 | 3兆7948億 | +18.49% | 18.44 | 4.91 |
11/08 | 7,500 | 7,580 | 7,450 | 7,545 | +0.64% | 3,558,600 | 3兆7395億 | +18.09% | 18.18 | 4.84 |
11/07 | 7,432 | 7,503 | 7,427 | 7,497 | +0.78% | 4,956,000 | 3兆7155億 | +18.64% | 18.06 | 4.81 |
11/06 | 7,567 | 7,590 | 7,382 | 7,438 | -0.98% | 4,653,000 | 3兆6866億 | +19.01% | 17.92 | 4.77 |
11/02 | 7,402 | 7,543 | 7,280 | 7,512 | +0.58% | 7,740,600 | 3兆7230億 | +21.53% | 18.1 | 4.82 |
11/01 | 7,017 | 7,505 | 7,003 | 7,468 | +13.41% | 8,777,400 | 3兆7015億 | +22.33% | 17.99 | 4.79 |