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 | 2,205 | 2,209 | 2,179 | 2,204 | +0.92% | 81,600 | 1455億7420万 | +0.59% | 31.17 | 1.34 |
03/29 | 2,186 | 2,205 | 2,162 | 2,184 | +0.37% | 166,400 | 1442億5320万 | -0.41% | 30.88 | 1.32 |
03/28 | 2,136 | 2,179 | 2,129 | 2,176 | +0.46% | 102,300 | 1437億2480万 | -0.91% | 30.77 | 1.32 |
03/27 | 2,126 | 2,166 | 2,126 | 2,166 | +2.27% | 179,400 | 1430億6430万 | -1.5% | 30.63 | 1.31 |
03/26 | 2,125 | 2,138 | 2,096 | 2,118 | -0.38% | 135,500 | 1398億9390万 | -3.81% | 29.95 | 1.28 |
03/23 | 2,137 | 2,170 | 2,125 | 2,126 | -2.97% | 175,200 | 1404億2230万 | -3.58% | 30.06 | 1.29 |
03/22 | 2,175 | 2,195 | 2,167 | 2,191 | +0.74% | 154,200 | 1447億1555万 | -0.63% | 30.98 | 1.33 |
03/20 | 2,171 | 2,186 | 2,154 | 2,175 | -0.64% | 115,000 | 1436億5875万 | -1.32% | 30.76 | 1.32 |
03/19 | 2,178 | 2,193 | 2,165 | 2,189 | -0.05% | 113,800 | 1445億8345万 | -0.73% | 30.95 | 1.33 |
03/16 | 2,202 | 2,210 | 2,183 | 2,190 | -0.54% | 147,100 | 1446億4950万 | -0.68% | 30.97 | 1.33 |
03/15 | 2,187 | 2,206 | 2,177 | 2,202 | +0.27% | 103,500 | 1454億4210万 | -0.18% | 31.14 | 1.34 |
03/14 | 2,199 | 2,204 | 2,170 | 2,196 | -0.41% | 147,100 | 1450億4580万 | -0.41% | 31.05 | 1.33 |
03/13 | 2,200 | 2,222 | 2,180 | 2,205 | +1.38% | 204,300 | 1456億4025万 | +0.09% | 31.18 | 1.34 |
03/12 | 2,200 | 2,203 | 2,136 | 2,175 | +1.4% | 208,600 | 1436億5875万 | -1.27% | 30.76 | 1.32 |
03/09 | 2,175 | 2,197 | 2,133 | 2,145 | -0.83% | 203,000 | 1416億7725万 | -2.77% | 30.33 | 1.3 |
03/08 | 2,209 | 2,209 | 2,158 | 2,163 | -1.95% | 167,700 | 1428億6615万 | -2.08% | 30.59 | 1.31 |
03/07 | 2,200 | 2,220 | 2,200 | 2,206 | -0.05% | 96,600 | 1457億630万 | -0.18% | 31.2 | 1.34 |
03/06 | 2,170 | 2,224 | 2,168 | 2,207 | +1.75% | 109,500 | 1457億7235万 | -0.09% | 31.21 | 1.34 |
03/05 | 2,168 | 2,186 | 2,164 | 2,169 | +0.05% | 169,900 | 1432億6245万 | -1.86% | 30.67 | 1.32 |
03/02 | 2,184 | 2,191 | 2,165 | 2,168 | -2.08% | 96,500 | 1431億9640万 | -2.03% | 30.66 | 1.31 |
03/01 | 2,239 | 2,252 | 2,209 | 2,214 | -1.47% | 141,500 | 1462億3470万 | -0.09% | 31.31 | 1.34 |
02/28 | 2,256 | 2,271 | 2,247 | 2,247 | -0.18% | 118,700 | 1484億1435万 | +1.35% | 31.77 | 1.36 |
02/27 | 2,256 | 2,256 | 2,224 | 2,251 | -0.13% | 155,400 | 1486億7855万 | +1.58% | 31.83 | 1.37 |
02/26 | 2,256 | 2,266 | 2,248 | 2,254 | +0.13% | 92,400 | 1488億7670万 | +1.81% | 31.87 | 1.37 |
02/23 | 2,264 | 2,267 | 2,250 | 2,251 | -0.09% | 55,700 | 1486億7855万 | +1.76% | 31.83 | 1.37 |
02/22 | 2,246 | 2,260 | 2,245 | 2,253 | 0% | 76,700 | 1488億1065万 | +1.95% | 31.86 | 1.37 |
02/21 | 2,259 | 2,264 | 2,245 | 2,253 | 0% | 70,800 | 1488億1065万 | +2.04% | 31.86 | 1.37 |
02/20 | 2,253 | 2,259 | 2,248 | 2,253 | -0.13% | 80,000 | 1488億1065万 | +2.18% | 31.86 | 1.37 |
02/19 | 2,213 | 2,259 | 2,206 | 2,256 | +3.68% | 161,900 | 1490億880万 | +2.45% | 31.9 | 1.37 |
02/16 | 2,155 | 2,206 | 2,155 | 2,176 | +1.68% | 134,100 | 1437億2480万 | -0.96% | 30.77 | 1.32 |
02/15 | 2,175 | 2,179 | 2,132 | 2,140 | -1.38% | 126,500 | 1413億4700万 | -2.51% | 30.26 | 1.3 |
02/14 | 2,188 | 2,196 | 2,161 | 2,170 | -0.69% | 116,400 | 1433億2850万 | -1.09% | 30.69 | 1.32 |
02/13 | 2,200 | 2,227 | 2,183 | 2,185 | -0.09% | 124,600 | 1443億1925万 | -0.27% | 30.9 | 1.33 |
02/09 | 2,174 | 2,196 | 2,165 | 2,187 | -1.53% | 181,800 | 1444億5135万 | -0.05% | 30.93 | 1.33 |
02/08 | 2,188 | 2,237 | 2,187 | 2,221 | +1.51% | 160,000 | 1466億9705万 | +1.69% | 31.41 | 1.35 |
02/07 | 2,152 | 2,250 | 2,148 | 2,188 | +1.86% | 181,500 | 1445億1740万 | +0.46% | 30.94 | 1.33 |
02/06 | 2,147 | 2,179 | 2,128 | 2,148 | -2.67% | 205,700 | 1418億7540万 | -1.2% | 30.38 | 1.3 |
02/05 | 2,244 | 2,260 | 2,202 | 2,207 | -1.74% | 196,100 | 1457億7235万 | +1.61% | 31.21 | 1.34 |
02/02 | 2,181 | 2,263 | 2,181 | 2,246 | +1.17% | 183,100 | 1483億4830万 | +3.6% | 31.76 | 1.36 |
02/01 | 2,182 | 2,233 | 2,180 | 2,220 | +2.4% | 152,500 | 1466億3100万 | +2.64% | 31.39 | 1.35 |
01/31 | 2,193 | 2,213 | 2,166 | 2,168 | -1.14% | 146,600 | 1431億9640万 | +0.51% | 30.66 | 1.31 |
01/30 | 2,209 | 2,236 | 2,191 | 2,193 | -1.53% | 152,000 | 1469億3100万 | +1.86% | 31.44 | 1.35 |
01/29 | 2,244 | 2,245 | 2,223 | 2,227 | -0.76% | 86,300 | 1492億900万 | +3.73% | 31.92 | 1.37 |
01/26 | 2,237 | 2,265 | 2,232 | 2,244 | +0.31% | 97,100 | 1503億4800万 | +4.86% | 32.17 | 1.38 |
01/25 | 2,237 | 2,243 | 2,224 | 2,237 | -0.13% | 79,800 | 1498億7900万 | +4.88% | 32.07 | 1.38 |
01/24 | 2,224 | 2,244 | 2,221 | 2,240 | +0.72% | 90,700 | 1500億8000万 | +5.36% | 32.11 | 1.38 |
01/23 | 2,209 | 2,239 | 2,209 | 2,224 | +1% | 89,200 | 1490億800万 | +4.96% | 31.88 | 1.37 |
01/22 | 2,209 | 2,216 | 2,185 | 2,202 | -0.23% | 87,000 | 1475億3400万 | +4.31% | 31.57 | 1.35 |
01/19 | 2,200 | 2,220 | 2,200 | 2,207 | +0.55% | 82,100 | 1478億6900万 | +4.85% | 31.64 | 1.36 |
01/18 | 2,215 | 2,219 | 2,194 | 2,195 | -0.45% | 110,300 | 1470億6500万 | +4.57% | 31.47 | 1.35 |
01/17 | 2,192 | 2,212 | 2,188 | 2,205 | +0.59% | 104,000 | 1477億3500万 | +5.35% | 31.61 | 1.36 |
01/16 | 2,181 | 2,209 | 2,180 | 2,192 | +0.69% | 127,200 | 1468億6400万 | +4.98% | 31.42 | 1.35 |
01/15 | 2,178 | 2,189 | 2,163 | 2,177 | +1.82% | 122,700 | 1458億5900万 | +4.56% | 31.21 | 1.34 |
01/12 | 2,104 | 2,157 | 2,098 | 2,138 | +1.09% | 213,500 | 1432億4600万 | +2.94% | 30.65 | 1.31 |
01/11 | 2,110 | 2,115 | 2,104 | 2,115 | -0.09% | 85,200 | 1417億500万 | +2.03% | 30.32 | 1.3 |
01/10 | 2,095 | 2,129 | 2,095 | 2,117 | +1.1% | 97,200 | 1418億3900万 | +2.27% | 30.35 | 1.3 |
01/09 | 2,115 | 2,116 | 2,088 | 2,094 | -0.29% | 88,300 | 1402億9800万 | +1.31% | 30.02 | 1.29 |
01/05 | 2,104 | 2,112 | 2,088 | 2,100 | +0.14% | 92,700 | 1407億 | +1.69% | 30.1 | 1.29 |
01/04 | 2,089 | 2,097 | 2,079 | 2,097 | +0.96% | 93,600 | 1404億9900万 | +1.75% | 30.06 | 1.29 |
2017 |
12/29 | 2,073 | 2,084 | 2,059 | 2,077 | +0.19% | 60,700 | 1391億5900万 | +0.92% | 29.77 | 1.28 |
12/28 | 2,110 | 2,114 | 2,071 | 2,073 | -1.85% | 113,400 | 1388億9100万 | +0.93% | 29.72 | 1.27 |
12/27 | 2,112 | 2,126 | 2,103 | 2,112 | +0.19% | 82,000 | 1415億400万 | +2.97% | 30.28 | 1.3 |
12/26 | 2,119 | 2,135 | 2,104 | 2,108 | 0% | 111,900 | 1412億3600万 | +3.03% | 30.22 | 1.3 |
12/25 | 2,095 | 2,120 | 2,088 | 2,108 | +1.64% | 139,900 | 1412億3600万 | +3.28% | 30.22 | 1.3 |
12/22 | 2,067 | 2,089 | 2,067 | 2,074 | +0.14% | 97,400 | 1389億5800万 | +1.87% | 29.73 | 1.28 |
12/21 | 2,050 | 2,075 | 2,043 | 2,071 | +1.02% | 108,200 | 1387億5700万 | +1.87% | 29.69 | 1.27 |
12/20 | 2,043 | 2,053 | 2,039 | 2,050 | -0.15% | 88,200 | 1373億5000万 | +0.99% | 29.39 | 1.26 |
12/19 | 2,065 | 2,069 | 2,048 | 2,053 | -0.15% | 122,400 | 1375億5100万 | +1.18% | 29.43 | 1.26 |
12/18 | 2,076 | 2,076 | 2,055 | 2,056 | -0.44% | 77,700 | 1377億5200万 | +1.33% | 29.47 | 1.26 |
12/15 | 2,055 | 2,069 | 2,050 | 2,065 | +0.39% | 141,000 | 1383億5500万 | +1.82% | 29.6 | 1.27 |
12/14 | 2,046 | 2,064 | 2,046 | 2,057 | +1.08% | 68,300 | 1378億1900万 | +1.43% | 29.49 | 1.26 |
12/13 | 2,050 | 2,056 | 2,027 | 2,035 | -0.78% | 104,900 | 1363億4500万 | +0.35% | 29.17 | 1.25 |
12/12 | 2,074 | 2,074 | 2,045 | 2,051 | 0% | 118,200 | 1374億1700万 | +1.13% | 29.4 | 1.26 |
12/11 | 2,051 | 2,053 | 2,040 | 2,051 | -0.1% | 110,000 | 1374億1700万 | +1.13% | 29.4 | 1.26 |
12/08 | 2,017 | 2,065 | 2,017 | 2,053 | -0.68% | 158,600 | 1375億5100万 | +1.28% | 29.43 | 1.26 |
12/07 | 2,047 | 2,077 | 2,046 | 2,067 | +1.17% | 111,100 | 1384億8900万 | +1.92% | 29.63 | 1.27 |
12/06 | 2,031 | 2,057 | 2,024 | 2,043 | -0.49% | 116,900 | 1368億8100万 | +0.74% | 29.29 | 1.26 |
12/05 | 2,040 | 2,055 | 2,037 | 2,053 | +0.64% | 115,400 | 1375億5100万 | +1.13% | 29.43 | 1.26 |
12/04 | 2,064 | 2,064 | 2,040 | 2,040 | -0.44% | 86,800 | 1366億8000万 | +0.39% | 29.24 | 1.25 |
12/01 | 2,053 | 2,064 | 2,044 | 2,049 | 0% | 133,100 | 1372億8300万 | +0.79% | 29.37 | 1.26 |
11/30 | 2,034 | 2,054 | 2,024 | 2,049 | +0.84% | 177,800 | 1372億8300万 | +0.69% | 29.37 | 1.26 |
11/29 | 2,021 | 2,032 | 2,018 | 2,032 | +1.2% | 101,800 | 1361億4400万 | -0.25% | 29.13 | 1.25 |
11/28 | 1,999 | 2,023 | 1,999 | 2,008 | +0.2% | 103,900 | 1345億3600万 | -1.52% | 28.78 | 1.23 |
11/27 | 2,000 | 2,008 | 1,991 | 2,004 | +0.8% | 108,300 | 1342億6800万 | -1.86% | 28.73 | 1.23 |
11/24 | 1,985 | 1,995 | 1,978 | 1,988 | -0.5% | 108,000 | 1331億9600万 | -2.74% | 28.5 | 1.22 |
11/22 | 2,008 | 2,008 | 1,994 | 1,998 | +0.1% | 100,400 | 1338億6600万 | -2.35% | 28.64 | 1.23 |
11/21 | 1,981 | 2,005 | 1,978 | 1,996 | +1.17% | 120,000 | 1337億3200万 | -2.54% | 28.61 | 1.23 |
11/20 | 1,968 | 1,979 | 1,957 | 1,973 | -0.2% | 143,700 | 1321億9100万 | -3.71% | 28.28 | 1.21 |
11/17 | 2,006 | 2,006 | 1,973 | 1,977 | -1.3% | 155,100 | 1324億5900万 | -3.61% | 28.34 | 1.22 |
11/16 | 1,989 | 2,018 | 1,986 | 2,003 | +0.45% | 134,800 | 1342億100万 | -2.34% | 28.71 | 1.23 |
11/15 | 2,020 | 2,024 | 1,994 | 1,994 | -2.16% | 174,000 | 1335億9800万 | -2.73% | 28.58 | 1.23 |
11/14 | 2,034 | 2,051 | 2,028 | 2,038 | +0.2% | 138,200 | 1365億4600万 | -0.54% | 29.21 | 1.25 |
11/13 | 2,038 | 2,048 | 2,031 | 2,034 | -0.93% | 98,000 | 1362億7800万 | -0.59% | 29.16 | 1.25 |
11/10 | 2,020 | 2,059 | 2,020 | 2,053 | +0.39% | 141,200 | 1375億5100万 | +0.44% | 29.43 | 1.26 |
11/09 | 2,060 | 2,075 | 2,027 | 2,045 | -0.49% | 259,400 | 1370億1500万 | +0.2% | 29.32 | 1.26 |
11/08 | 2,044 | 2,060 | 2,035 | 2,055 | +0.54% | 125,300 | 1376億8500万 | +0.88% | 29.46 | 1.26 |
11/07 | 2,040 | 2,052 | 2,036 | 2,044 | +0.1% | 181,500 | 1369億4800万 | +0.54% | 29.3 | 1.26 |
11/06 | 2,053 | 2,054 | 2,035 | 2,042 | -0.15% | 143,000 | 1368億1400万 | +0.69% | 29.27 | 1.26 |
11/02 | 2,058 | 2,063 | 2,042 | 2,045 | -0.82% | 177,100 | 1370億1500万 | +1.04% | 29.32 | 1.26 |
11/01 | 2,083 | 2,107 | 1,986 | 2,062 | -0.91% | 276,700 | 1381億5400万 | +2.08% | 29.56 | 1.27 |