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 |
| 03/30 | 1,600 | 1,622 | 1,585 | 1,616 | +2.02% | 61,500 | 1026億1475万 | +3.32% | 14.43 | 0.69 |
| 03/29 | 1,594 | 1,594 | 1,559 | 1,584 | +0.7% | 51,600 | 1005億8277万 | +1.41% | 14.14 | 0.67 |
| 03/28 | 1,563 | 1,575 | 1,549 | 1,573 | -2.18% | 74,400 | 998億8428万 | +0.7% | 14.04 | 0.67 |
| 03/27 | 1,535 | 1,608 | 1,532 | 1,608 | +5.79% | 157,500 | 1021億675万 | +3.01% | 14.35 | 0.68 |
| 03/26 | 1,502 | 1,520 | 1,496 | 1,520 | +0.4% | 110,300 | 965億1882万 | -2.5% | 13.57 | 0.65 |
| 03/23 | 1,543 | 1,543 | 1,508 | 1,514 | -2.07% | 130,100 | 961億3782万 | -2.89% | 13.52 | 0.64 |
| 03/22 | 1,544 | 1,556 | 1,528 | 1,546 | -0.32% | 59,700 | 981億6980万 | -0.71% | 13.8 | 0.66 |
| 03/20 | 1,523 | 1,552 | 1,513 | 1,551 | +1.11% | 72,900 | 984億8730万 | -0.26% | 13.85 | 0.66 |
| 03/19 | 1,533 | 1,549 | 1,515 | 1,534 | -0.84% | 43,600 | 974億781万 | -1.29% | 13.69 | 0.65 |
| 03/16 | 1,559 | 1,561 | 1,540 | 1,547 | -1.02% | 88,600 | 982億3330万 | -0.45% | 13.81 | 0.66 |
| 03/15 | 1,555 | 1,567 | 1,534 | 1,563 | +0.13% | 38,400 | 992億4929万 | +0.45% | 13.95 | 0.67 |
| 03/14 | 1,557 | 1,572 | 1,555 | 1,561 | -0.7% | 52,500 | 991億2229万 | +0.32% | 13.93 | 0.66 |
| 03/13 | 1,567 | 1,573 | 1,546 | 1,572 | -0.32% | 61,300 | 998億2078万 | +0.9% | 14.03 | 0.67 |
| 03/12 | 1,577 | 1,578 | 1,558 | 1,577 | +0.77% | 59,300 | 1001億3828万 | +0.9% | 14.08 | 0.67 |
| 03/09 | 1,583 | 1,583 | 1,543 | 1,565 | +4.13% | 200,400 | 993億7629万 | -0.19% | 13.97 | 0.67 |
| 03/08 | 1,527 | 1,532 | 1,499 | 1,503 | -1.25% | 47,100 | 954億3933万 | -4.45% | 13.42 | 0.64 |
| 03/07 | 1,505 | 1,536 | 1,502 | 1,522 | +0.33% | 79,400 | 966億4582万 | -3.61% | 13.59 | 0.65 |
| 03/06 | 1,500 | 1,541 | 1,496 | 1,517 | +0.8% | 93,400 | 963億2832万 | -4.29% | 13.54 | 0.65 |
| 03/05 | 1,533 | 1,537 | 1,497 | 1,505 | -2.46% | 102,800 | 955億6633万 | -5.41% | 13.43 | 0.64 |
| 03/02 | 1,560 | 1,568 | 1,534 | 1,543 | -3.26% | 109,600 | 979億7930万 | -3.44% | 13.77 | 0.66 |
| 03/01 | 1,607 | 1,616 | 1,583 | 1,595 | -1.54% | 103,100 | 1012億8126万 | -0.5% | 14.24 | 0.68 |
| 02/28 | 1,622 | 1,636 | 1,617 | 1,620 | -0.43% | 107,300 | 1028億6874万 | +0.87% | 14.46 | 0.69 |
| 02/27 | 1,639 | 1,639 | 1,618 | 1,627 | +0.18% | 51,500 | 1033億1324万 | +1.18% | 14.52 | 0.69 |
| 02/26 | 1,615 | 1,632 | 1,606 | 1,624 | +0.5% | 97,200 | 1031億2274万 | +0.81% | 14.5 | 0.69 |
| 02/23 | 1,577 | 1,624 | 1,577 | 1,616 | +3.39% | 100,100 | 1026億1475万 | +0.19% | 14.43 | 0.69 |
| 02/22 | 1,557 | 1,570 | 1,547 | 1,563 | -0.89% | 55,800 | 992億4929万 | -3.22% | 13.95 | 0.67 |
| 02/21 | 1,567 | 1,582 | 1,551 | 1,577 | +0.64% | 114,900 | 1001億3828万 | -2.65% | 14.08 | 0.67 |
| 02/20 | 1,547 | 1,569 | 1,530 | 1,567 | +1.03% | 132,900 | 995億328万 | -3.57% | 13.99 | 0.67 |
| 02/19 | 1,535 | 1,552 | 1,524 | 1,551 | +3.13% | 57,700 | 984億8730万 | -4.9% | 13.85 | 0.66 |
| 02/16 | 1,490 | 1,522 | 1,488 | 1,504 | +1.35% | 83,900 | 955億283万 | -8.18% | 13.43 | 0.64 |
| 02/15 | 1,493 | 1,496 | 1,472 | 1,484 | -0.6% | 137,100 | 942億3285万 | -9.95% | 13.25 | 0.63 |
| 02/14 | 1,514 | 1,522 | 1,490 | 1,493 | -1.52% | 141,100 | 948億434万 | -9.9% | 13.33 | 0.64 |
| 02/13 | 1,568 | 1,568 | 1,504 | 1,516 | -2% | 205,200 | 962億6482万 | -9.17% | 13.53 | 0.65 |
| 02/09 | 1,542 | 1,559 | 1,525 | 1,547 | -2.64% | 136,000 | 982億3330万 | -7.86% | 13.81 | 0.66 |
| 02/08 | 1,583 | 1,605 | 1,572 | 1,589 | +1.15% | 146,300 | 1009億27万 | -5.81% | 14.18 | 0.68 |
| 02/07 | 1,599 | 1,670 | 1,567 | 1,571 | -1.94% | 201,200 | 997億5728万 | -7.15% | 14.02 | 0.67 |
| 02/06 | 1,641 | 1,646 | 1,568 | 1,602 | -5.32% | 253,800 | 1017億2576万 | -5.6% | 14.3 | 0.68 |
| 02/05 | 1,682 | 1,696 | 1,662 | 1,692 | -0.59% | 181,100 | 1074億4069万 | -0.53% | 15.1 | 0.72 |
| 02/02 | 1,679 | 1,708 | 1,679 | 1,702 | +0.77% | 90,400 | 1080億7568万 | +0.06% | 15.19 | 0.72 |
| 02/01 | 1,646 | 1,691 | 1,646 | 1,689 | +2.05% | 106,000 | 1072億5019万 | -0.71% | 15.08 | 0.72 |
| 01/31 | 1,674 | 1,682 | 1,651 | 1,655 | -0.6% | 157,800 | 1050億9122万 | -2.7% | 14.77 | 0.7 |
| 01/30 | 1,675 | 1,676 | 1,652 | 1,665 | -1.19% | 150,200 | 1057億2621万 | -2.17% | 14.86 | 0.71 |
| 01/29 | 1,670 | 1,697 | 1,651 | 1,685 | +1.38% | 81,200 | 1069億9619万 | -1.12% | 15.04 | 0.72 |
| 01/26 | 1,657 | 1,688 | 1,645 | 1,662 | -0.3% | 170,800 | 1055億3571万 | -2.46% | 14.84 | 0.71 |
| 01/25 | 1,679 | 1,679 | 1,657 | 1,667 | -0.66% | 112,900 | 1058億5321万 | -2.17% | 14.88 | 0.71 |
| 01/24 | 1,675 | 1,681 | 1,667 | 1,678 | -0.24% | 54,000 | 1065億5170万 | -1.53% | 14.98 | 0.71 |
| 01/23 | 1,686 | 1,690 | 1,667 | 1,682 | -0.3% | 74,200 | 1068億569万 | -1.35% | 15.01 | 0.72 |
| 01/22 | 1,677 | 1,688 | 1,668 | 1,687 | +0.12% | 74,300 | 1071億2319万 | -1% | 15.06 | 0.72 |
| 01/19 | 1,661 | 1,687 | 1,661 | 1,685 | +1.63% | 62,700 | 1069億9619万 | -1.12% | 15.04 | 0.72 |
| 01/18 | 1,690 | 1,697 | 1,653 | 1,658 | -1.78% | 113,800 | 1052億8171万 | -2.7% | 14.8 | 0.71 |
| 01/17 | 1,695 | 1,700 | 1,679 | 1,688 | -0.65% | 79,400 | 1071億8669万 | -1.06% | 15.07 | 0.72 |
| 01/16 | 1,714 | 1,717 | 1,687 | 1,699 | -0.99% | 106,700 | 1078億8518万 | -0.47% | 15.17 | 0.72 |
| 01/15 | 1,736 | 1,737 | 1,713 | 1,716 | -0.69% | 66,100 | 1089億6467万 | +0.59% | 15.32 | 0.73 |
| 01/12 | 1,750 | 1,754 | 1,727 | 1,728 | -1.59% | 88,100 | 1097億2666万 | +1.23% | 15.43 | 0.74 |
| 01/11 | 1,718 | 1,761 | 1,718 | 1,756 | +1.8% | 115,900 | 1115億464万 | +2.87% | 15.68 | 0.75 |
| 01/10 | 1,772 | 1,776 | 1,720 | 1,725 | -2.98% | 158,600 | 1095億3616万 | +1.11% | 15.4 | 0.73 |
| 01/09 | 1,780 | 1,788 | 1,758 | 1,778 | +0.23% | 125,800 | 1129億162万 | +4.16% | 15.87 | 0.76 |
| 01/05 | 1,749 | 1,777 | 1,739 | 1,774 | +1.6% | 145,800 | 1126億4762万 | +4.05% | 15.84 | 0.76 |
| 01/04 | 1,717 | 1,747 | 1,706 | 1,746 | +2.17% | 89,400 | 1108億6965万 | +2.59% | 15.59 | 0.74 |
| 2017 |
| 12/29 | 1,708 | 1,717 | 1,703 | 1,709 | +0.35% | 46,600 | 1085億2017万 | +0.53% | 15.26 | 0.73 |
| 12/28 | 1,699 | 1,716 | 1,694 | 1,703 | +0.59% | 50,400 | 1081億3918万 | +0.24% | 15.2 | 0.73 |
| 12/27 | 1,685 | 1,697 | 1,681 | 1,693 | +0.42% | 35,700 | 1075億419万 | -0.35% | 15.11 | 0.72 |
| 12/26 | 1,704 | 1,704 | 1,680 | 1,686 | -1.06% | 51,700 | 1070億5969万 | -0.77% | 15.05 | 0.72 |
| 12/25 | 1,717 | 1,717 | 1,686 | 1,704 | +0.95% | 52,400 | 1082億268万 | +0.29% | 15.21 | 0.73 |
| 12/22 | 1,690 | 1,700 | 1,686 | 1,688 | -0.24% | 59,000 | 1071億8669万 | -0.53% | 15.07 | 0.72 |
| 12/21 | 1,698 | 1,703 | 1,684 | 1,692 | -0.88% | 95,700 | 1074億4069万 | -0.24% | 15.1 | 0.72 |
| 12/20 | 1,675 | 1,711 | 1,668 | 1,707 | +1.67% | 77,800 | 1083億9318万 | +0.83% | 15.24 | 0.73 |
| 12/19 | 1,680 | 1,692 | 1,664 | 1,679 | 0% | 90,500 | 1066億1520万 | -0.53% | 14.99 | 0.71 |
| 12/18 | 1,667 | 1,686 | 1,660 | 1,679 | +0.9% | 94,600 | 1066億1520万 | -0.47% | 14.99 | 0.71 |
| 12/15 | 1,677 | 1,683 | 1,649 | 1,664 | -1.6% | 186,700 | 1056億6271万 | -1.36% | 14.85 | 0.71 |
| 12/14 | 1,673 | 1,695 | 1,667 | 1,691 | +1.2% | 68,600 | 1073億7719万 | +0.18% | 15.1 | 0.72 |
| 12/13 | 1,684 | 1,685 | 1,667 | 1,671 | -0.83% | 95,300 | 1061億720万 | -1.01% | 14.92 | 0.71 |
| 12/12 | 1,689 | 1,693 | 1,675 | 1,685 | -0.24% | 104,100 | 1069億9619万 | -0.24% | 15.04 | 0.72 |
| 12/11 | 1,712 | 1,713 | 1,682 | 1,689 | -1.34% | 96,100 | 1072億5019万 | +0.06% | 15.08 | 0.72 |
| 12/08 | 1,682 | 1,715 | 1,682 | 1,712 | +1.18% | 152,100 | 1087億1067万 | +1.54% | 15.28 | 0.73 |
| 12/07 | 1,685 | 1,704 | 1,673 | 1,692 | +0.18% | 159,200 | 1074億4069万 | +0.48% | 15.1 | 0.72 |
| 12/06 | 1,723 | 1,735 | 1,687 | 1,689 | -2.6% | 228,000 | 1072億5019万 | +0.42% | 15.08 | 0.72 |
| 12/05 | 1,716 | 1,743 | 1,706 | 1,734 | +0.87% | 142,400 | 1101億765万 | +3.28% | 15.48 | 0.74 |
| 12/04 | 1,740 | 1,762 | 1,719 | 1,719 | -1.26% | 145,800 | 1091億5517万 | +2.63% | 15.35 | 0.73 |
| 12/01 | 1,732 | 1,764 | 1,722 | 1,741 | +0.12% | 204,100 | 1105億5215万 | +4.25% | 15.54 | 0.74 |
| 11/30 | 1,726 | 1,744 | 1,713 | 1,739 | +0.52% | 207,300 | 1104億2515万 | +4.51% | 15.52 | 0.74 |
| 11/29 | 1,717 | 1,746 | 1,714 | 1,730 | +1.47% | 215,600 | 1098億5366万 | +4.34% | 15.44 | 0.74 |
| 11/28 | 1,695 | 1,718 | 1,693 | 1,705 | +0.65% | 128,200 | 1082億6618万 | +3.15% | 15.22 | 0.73 |
| 11/27 | 1,693 | 1,702 | 1,682 | 1,694 | +0.24% | 131,100 | 1075億6769万 | +2.85% | 15.12 | 0.72 |
| 11/24 | 1,697 | 1,697 | 1,659 | 1,690 | -0.82% | 156,600 | 1073億1369万 | +2.92% | 15.09 | 0.72 |
| 11/22 | 1,710 | 1,723 | 1,691 | 1,704 | +0.24% | 123,600 | 1082億268万 | +4.09% | 15.21 | 0.73 |
| 11/21 | 1,671 | 1,707 | 1,663 | 1,700 | +1.74% | 173,200 | 1079億4868万 | +4.23% | 15.18 | 0.72 |
| 11/20 | 1,654 | 1,675 | 1,648 | 1,671 | -0.06% | 91,200 | 1061億720万 | +2.83% | 14.92 | 0.71 |
| 11/17 | 1,680 | 1,707 | 1,661 | 1,672 | +1.03% | 270,700 | 1061億7070万 | +3.21% | 14.93 | 0.71 |
| 11/16 | 1,624 | 1,672 | 1,624 | 1,655 | +1.97% | 266,700 | 1050億9122万 | +2.48% | 14.77 | 0.7 |
| 11/15 | 1,613 | 1,640 | 1,593 | 1,623 | +3.18% | 373,100 | 1030億5924万 | +0.74% | 14.49 | 0.69 |
| 11/14 | 1,665 | 1,670 | 1,551 | 1,573 | -5.41% | 478,900 | 998億8428万 | -2.12% | 14.04 | 0.67 |
| 11/13 | 1,679 | 1,687 | 1,662 | 1,663 | -1.07% | 164,500 | 1055億9921万 | +3.68% | 14.85 | 0.71 |
| 11/10 | 1,654 | 1,690 | 1,654 | 1,681 | -0.06% | 125,300 | 1067億4220万 | +5.26% | 15.01 | 0.72 |
| 11/09 | 1,698 | 1,708 | 1,663 | 1,682 | -0.12% | 191,000 | 1068億569万 | +5.79% | 15.01 | 0.72 |
| 11/08 | 1,671 | 1,685 | 1,661 | 1,684 | -0.12% | 181,400 | 1069億3269万 | +6.45% | 15.03 | 0.72 |
| 11/07 | 1,661 | 1,686 | 1,661 | 1,686 | +1.57% | 96,200 | 1070億5969万 | +7.05% | 15.05 | 0.72 |
| 11/06 | 1,654 | 1,662 | 1,645 | 1,660 | +0.36% | 81,900 | 1054億871万 | +5.93% | 14.82 | 0.71 |
| 11/02 | 1,645 | 1,661 | 1,629 | 1,654 | +0.12% | 116,100 | 1050億2772万 | +5.96% | 14.76 | 0.7 |
| 11/01 | 1,632 | 1,653 | 1,625 | 1,652 | +0.92% | 112,800 | 1049億72万 | +6.24% | 14.75 | 0.7 |
