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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 951 | 955 | 945 | 954 | +1.27% | 10,721,700 | 4兆5507億 | -2.15% | 7.58 | 0.8 |
| 03/29 | 953 | 956 | 933 | 942 | -0.28% | 13,618,500 | 4兆4935億 | -3.48% | 7.49 | 0.79 |
| 03/28 | 941 | 946 | 932 | 945 | -3.08% | 19,884,900 | 4兆5062億 | -3.41% | 7.51 | 0.79 |
| 03/27 | 949 | 975 | 941 | 975 | +4.09% | 21,830,700 | 4兆6493億 | -0.65% | 7.75 | 0.81 |
| 03/26 | 934 | 938 | 925 | 936 | -0.81% | 19,167,900 | 4兆4665億 | -4.84% | 7.44 | 0.78 |
| 03/23 | 947 | 958 | 941 | 944 | -2.45% | 22,247,400 | 4兆5030億 | -4.26% | 7.5 | 0.79 |
| 03/22 | 967 | 980 | 961 | 968 | +0.73% | 19,644,900 | 4兆6159億 | -1.96% | 7.69 | 0.81 |
| 03/20 | 950 | 962 | 948 | 961 | +0.49% | 13,572,300 | 4兆5826億 | -2.77% | 7.64 | 0.8 |
| 03/19 | 977 | 977 | 952 | 956 | -2.18% | 15,542,100 | 4兆5603億 | -3.24% | 7.6 | 0.8 |
| 03/16 | 987 | 988 | 977 | 977 | -0.64% | 13,617,900 | 4兆6621億 | -1.28% | 7.77 | 0.82 |
| 03/15 | 988 | 992 | 977 | 984 | -0.47% | 12,742,500 | 4兆6923億 | -0.74% | 7.82 | 0.82 |
| 03/14 | 993 | 997 | 986 | 988 | -1.1% | 9,915,000 | 4兆7145億 | -0.27% | 7.86 | 0.83 |
| 03/13 | 993 | 999 | 985 | 999 | +0.81% | 12,567,000 | 4兆7670億 | +0.84% | 7.94 | 0.83 |
| 03/12 | 983 | 993 | 982 | 991 | +2.38% | 11,793,900 | 4兆7288億 | -0.07% | 7.88 | 0.83 |
| 03/09 | 984 | 991 | 964 | 968 | 0% | 17,542,500 | 4兆6191億 | -2.68% | 7.7 | 0.81 |
| 03/08 | 982 | 983 | 965 | 968 | -0.92% | 13,298,100 | 4兆6191億 | -2.97% | 7.7 | 0.81 |
| 03/07 | 980 | 985 | 973 | 977 | -0.64% | 14,304,900 | 4兆6621億 | -2.27% | 7.77 | 0.82 |
| 03/06 | 991 | 1,001 | 982 | 984 | +1.41% | 12,982,500 | 4兆6923億 | -1.83% | 7.82 | 0.82 |
| 03/05 | 970 | 974 | 962 | 970 | -0.55% | 12,366,600 | 4兆6271億 | -3.39% | 7.71 | 0.81 |
| 03/02 | 975 | 979 | 970 | 975 | -1.65% | 13,410,000 | 4兆6525億 | -3.14% | 7.75 | 0.81 |
| 03/01 | 993 | 993 | 983 | 992 | -1.36% | 14,302,500 | 4兆7304億 | -1.91% | 7.88 | 0.83 |
| 02/28 | 1,007 | 1,019 | 1,004 | 1,005 | -1.11% | 12,580,800 | 4兆7956億 | -0.85% | 7.99 | 0.84 |
| 02/27 | 1,016 | 1,027 | 1,013 | 1,017 | +0.69% | 11,400,300 | 4兆8497億 | +0.07% | 8.08 | 0.85 |
| 02/26 | 997 | 1,011 | 996 | 1,010 | +2.02% | 10,041,600 | 4兆8163億 | -0.82% | 8.03 | 0.84 |
| 02/23 | 993 | 995 | 984 | 990 | 0% | 12,456,300 | 4兆7209億 | -2.97% | 7.87 | 0.83 |
| 02/22 | 984 | 992 | 982 | 990 | -0.24% | 14,307,600 | 4兆7209億 | -3.26% | 7.87 | 0.83 |
| 02/21 | 1,018 | 1,018 | 990 | 992 | -2.55% | 18,791,700 | 4兆7320億 | -3.41% | 7.89 | 0.83 |
| 02/20 | 1,020 | 1,023 | 1,009 | 1,018 | -1.2% | 13,977,600 | 4兆8560億 | -1.26% | 8.09 | 0.85 |
| 02/19 | 1,002 | 1,032 | 999 | 1,030 | +4.11% | 14,086,500 | 4兆9149億 | -0.35% | 8.19 | 0.86 |
| 02/16 | 992 | 1,000 | 987 | 990 | +0.27% | 10,790,700 | 4兆7209億 | -4.56% | 7.87 | 0.83 |
| 02/15 | 990 | 991 | 976 | 987 | +0.89% | 12,876,000 | 4兆7082億 | -5.19% | 7.85 | 0.82 |
| 02/14 | 978 | 988 | 973 | 978 | +0.48% | 15,904,500 | 4兆6668億 | -6.38% | 7.78 | 0.82 |
| 02/13 | 1,005 | 1,006 | 970 | 974 | -1.82% | 17,475,900 | 4兆6446億 | -7.18% | 7.74 | 0.81 |
| 02/09 | 976 | 992 | 970 | 992 | -0.93% | 19,064,100 | 4兆7304億 | -5.82% | 7.88 | 0.83 |
| 02/08 | 995 | 1,008 | 990 | 1,001 | +1.45% | 16,972,200 | 4兆7750億 | -5.21% | 7.96 | 0.84 |
| 02/07 | 1,030 | 1,041 | 987 | 987 | -0.57% | 23,925,900 | 4兆7066億 | -6.74% | 7.84 | 0.82 |
| 02/06 | 997 | 1,001 | 971 | 992 | -3.94% | 33,834,300 | 4兆7336億 | -6.38% | 7.89 | 0.83 |
| 02/05 | 1,030 | 1,054 | 1,024 | 1,033 | -1.68% | 22,514,700 | 4兆9276億 | -2.73% | 8.21 | 0.86 |
| 02/02 | 1,048 | 1,053 | 1,031 | 1,051 | +1.06% | 14,589,900 | 5兆119億 | -0.97% | 8.35 | 0.88 |
| 02/01 | 1,027 | 1,041 | 1,020 | 1,040 | +2.26% | 10,941,600 | 4兆9594億 | -1.92% | 8.27 | 0.87 |
| 01/31 | 1,017 | 1,033 | 1,015 | 1,017 | -1.36% | 14,778,600 | 4兆8497億 | -4% | 8.08 | 0.85 |
| 01/30 | 1,043 | 1,049 | 1,028 | 1,031 | -1.56% | 17,178,000 | 4兆9165億 | -2.68% | 8.19 | 0.86 |
| 01/29 | 1,047 | 1,054 | 1,040 | 1,047 | +0.19% | 12,729,900 | 4兆9944億 | -1.04% | 8.32 | 0.87 |
| 01/26 | 1,059 | 1,063 | 1,042 | 1,045 | -2.25% | 19,456,800 | 4兆9848億 | -0.95% | 8.31 | 0.87 |
| 01/25 | 1,054 | 1,071 | 1,054 | 1,069 | +0.53% | 12,239,700 | 5兆993億 | +1.52% | 8.5 | 0.89 |
| 01/24 | 1,055 | 1,073 | 1,055 | 1,063 | +0.35% | 11,811,600 | 5兆723億 | +1.37% | 8.45 | 0.89 |
| 01/23 | 1,058 | 1,066 | 1,049 | 1,060 | +0.32% | 12,137,100 | 5兆548億 | +1.4% | 8.42 | 0.89 |
| 01/22 | 1,063 | 1,067 | 1,045 | 1,056 | -0.75% | 17,246,400 | 5兆389億 | +1.47% | 8.4 | 0.88 |
| 01/19 | 1,062 | 1,071 | 1,052 | 1,064 | +0.19% | 16,074,900 | 5兆771億 | +2.54% | 8.46 | 0.89 |
| 01/18 | 1,098 | 1,098 | 1,059 | 1,062 | -2.36% | 22,662,000 | 5兆675億 | +2.74% | 8.45 | 0.89 |
| 01/17 | 1,095 | 1,097 | 1,082 | 1,088 | -1.39% | 13,664,700 | 5兆1900億 | +5.53% | 8.65 | 0.91 |
| 01/16 | 1,100 | 1,104 | 1,095 | 1,103 | +0.88% | 10,035,900 | 5兆2631億 | +7.54% | 8.77 | 0.92 |
| 01/15 | 1,100 | 1,106 | 1,093 | 1,094 | +0.24% | 9,838,500 | 5兆2170億 | +7.22% | 8.69 | 0.91 |
| 01/12 | 1,095 | 1,096 | 1,085 | 1,091 | +0.06% | 11,631,000 | 5兆2043億 | +7.49% | 8.67 | 0.91 |
| 01/11 | 1,085 | 1,090 | 1,081 | 1,090 | +0.31% | 9,559,800 | 5兆2011億 | +8.06% | 8.67 | 0.91 |
| 01/10 | 1,078 | 1,090 | 1,076 | 1,087 | +0.71% | 11,993,700 | 5兆1852億 | +8.37% | 8.64 | 0.91 |
| 01/09 | 1,093 | 1,099 | 1,076 | 1,079 | -0.25% | 14,550,000 | 5兆1486億 | +8.26% | 8.58 | 0.9 |
| 01/05 | 1,081 | 1,094 | 1,078 | 1,082 | +0.25% | 15,300,000 | 5兆1613億 | +9.07% | 8.6 | 0.9 |
| 01/04 | 1,057 | 1,080 | 1,057 | 1,079 | +4.02% | 19,983,300 | 5兆1486億 | +9.58% | 8.58 | 0.9 |
| 2017 |
| 12/29 | 1,045 | 1,059 | 1,037 | 1,038 | +0.42% | 12,432,000 | 4兆9499億 | +5.99% | 8.25 | 0.87 |
| 12/28 | 1,038 | 1,044 | 1,031 | 1,033 | -0.77% | 8,631,300 | 4兆9292億 | +5.98% | 8.22 | 0.86 |
| 12/27 | 1,021 | 1,046 | 1,019 | 1,041 | +2.39% | 12,627,300 | 4兆9674億 | +7.24% | 8.28 | 0.87 |
| 12/26 | 1,020 | 1,021 | 1,013 | 1,017 | -0.39% | 5,261,400 | 4兆8513億 | +5.28% | 8.09 | 0.85 |
| 12/25 | 1,022 | 1,024 | 1,014 | 1,021 | -0.39% | 6,466,500 | 4兆8704億 | +6.13% | 8.12 | 0.85 |
| 12/22 | 1,009 | 1,027 | 1,008 | 1,025 | +2.19% | 12,232,500 | 4兆8894億 | +6.99% | 8.15 | 0.86 |
| 12/21 | 1,008 | 1,010 | 998 | 1,003 | -0.23% | 8,945,700 | 4兆7845億 | +5.25% | 7.97 | 0.84 |
| 12/20 | 985 | 1,006 | 983 | 1,005 | +2% | 16,021,200 | 4兆7956億 | +5.82% | 7.99 | 0.84 |
| 12/19 | 983 | 991 | 979 | 986 | +0.51% | 13,661,400 | 4兆7018億 | +4.08% | 7.84 | 0.82 |
| 12/18 | 972 | 982 | 970 | 981 | +1.87% | 11,621,400 | 4兆6780億 | +3.66% | 7.8 | 0.82 |
| 12/15 | 965 | 971 | 959 | 963 | -0.48% | 15,751,800 | 4兆5921億 | +1.87% | 7.65 | 0.8 |
| 12/14 | 970 | 976 | 964 | 967 | -0.51% | 9,643,200 | 4兆6144億 | +2.26% | 7.69 | 0.81 |
| 12/13 | 973 | 980 | 970 | 972 | -0.44% | 11,435,400 | 4兆6382億 | +2.78% | 7.73 | 0.81 |
| 12/12 | 975 | 978 | 971 | 977 | +0.51% | 10,307,400 | 4兆6589億 | +3.35% | 7.76 | 0.82 |
| 12/11 | 977 | 978 | 964 | 972 | -0.41% | 9,582,000 | 4兆6350億 | +3.04% | 7.72 | 0.81 |
| 12/08 | 954 | 976 | 954 | 976 | +1.28% | 21,731,400 | 4兆6541億 | +3.79% | 7.76 | 0.81 |
| 12/07 | 954 | 964 | 953 | 963 | +1.08% | 10,850,100 | 4兆5953億 | +2.81% | 7.66 | 0.8 |
| 12/06 | 967 | 967 | 950 | 953 | -1.41% | 15,868,200 | 4兆5460億 | +2.03% | 7.58 | 0.8 |
| 12/05 | 953 | 971 | 953 | 967 | +1.61% | 15,172,500 | 4兆6112億 | +3.83% | 7.69 | 0.81 |
| 12/04 | 956 | 958 | 949 | 951 | +0.56% | 11,520,000 | 4兆5380億 | +2.4% | 7.56 | 0.79 |
| 12/01 | 943 | 949 | 938 | 946 | +0.89% | 12,219,600 | 4兆5126億 | +2.16% | 7.52 | 0.79 |
| 11/30 | 945 | 946 | 935 | 938 | -0.21% | 18,210,000 | 4兆4728億 | +1.48% | 7.45 | 0.78 |
| 11/29 | 935 | 946 | 933 | 940 | +1.77% | 14,322,900 | 4兆4824億 | +1.92% | 7.47 | 0.78 |
| 11/28 | 920 | 936 | 919 | 923 | -0.25% | 10,772,700 | 4兆4045億 | +0.47% | 7.34 | 0.77 |
| 11/27 | 933 | 934 | 922 | 926 | -0.22% | 9,362,400 | 4兆4156億 | +0.95% | 7.36 | 0.77 |
| 11/24 | 918 | 928 | 915 | 928 | +0.43% | 9,039,600 | 4兆4251億 | +1.5% | 7.38 | 0.77 |
| 11/22 | 932 | 935 | 923 | 924 | +0.22% | 12,624,600 | 1496億2902万 | +1.39% | 0.25 | 0.03 |
| 11/21 | 927 | 930 | 920 | 922 | +0.29% | 11,625,900 | 1493億503万 | +1.39% | 0.24 | 0.03 |
| 11/20 | 923 | 928 | 915 | 919 | -0.11% | 9,212,100 | 1488億7305万 | +1.43% | 0.24 | 0.03 |
| 11/17 | 927 | 934 | 918 | 920 | +0.55% | 14,780,100 | 1490億3504万 | +1.77% | 0.24 | 0.03 |
| 11/16 | 909 | 924 | 906 | 915 | 0% | 15,636,600 | 1482億2507万 | +1.55% | 0.24 | 0.03 |
| 11/15 | 933 | 933 | 911 | 915 | -2.56% | 19,080,600 | 1482億2507万 | +1.78% | 0.24 | 0.03 |
| 11/14 | 939 | 943 | 936 | 939 | -0.53% | 13,785,600 | 1521億1294万 | +4.8% | 0.25 | 0.03 |
| 11/13 | 962 | 963 | 944 | 944 | -2.38% | 14,834,700 | 1529億2291万 | +5.59% | 0.25 | 0.03 |
| 11/10 | 958 | 970 | 957 | 967 | -0.85% | 16,717,500 | 1566億4879万 | +8.65% | 0.26 | 0.03 |
| 11/09 | 970 | 991 | 964 | 975 | +0.83% | 28,521,600 | 1579億9874万 | +10.08% | 0.26 | 0.03 |
| 11/08 | 967 | 971 | 959 | 967 | +0.21% | 19,880,700 | 1567億279万 | +9.67% | 0.26 | 0.03 |
| 11/07 | 944 | 965 | 944 | 965 | +3.8% | 34,361,100 | 1563億7880万 | +9.95% | 0.26 | 0.03 |
| 11/06 | 905 | 938 | 896 | 930 | +3.56% | 34,866,000 | 1506億5499万 | +6.41% | 0.25 | 0.03 |
| 11/02 | 900 | 907 | 896 | 898 | +0.86% | 16,927,800 | 1454億7116万 | +2.98% | 0.24 | 0.03 |
| 11/01 | 887 | 893 | 886 | 890 | +0.83% | 13,938,600 | 1442億2920万 | +2.22% | 0.24 | 0.02 |
