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 | 4,195 | 4,200 | 4,135 | 4,190 | +0.72% | 147,400 | 2321億92万 | -3.66% | 18.27 | 0.92 |
| 03/29 | 4,165 | 4,195 | 4,115 | 4,160 | +0.6% | 240,500 | 2304億3910万 | -4.59% | 18.14 | 0.91 |
| 03/28 | 4,095 | 4,150 | 4,070 | 4,135 | -2.71% | 285,000 | 2290億5425万 | -5.4% | 18.03 | 0.91 |
| 03/27 | 4,195 | 4,250 | 4,195 | 4,250 | +1.55% | 213,200 | 2354億2456万 | -3.03% | 18.53 | 0.93 |
| 03/26 | 4,225 | 4,235 | 4,155 | 4,185 | -0.95% | 205,900 | 2318億2395万 | -4.67% | 18.25 | 0.92 |
| 03/23 | 4,285 | 4,285 | 4,220 | 4,225 | -2.2% | 227,600 | 2340億3971万 | -3.93% | 18.42 | 0.93 |
| 03/22 | 4,300 | 4,335 | 4,270 | 4,320 | +0.35% | 226,200 | 2393億214万 | -1.86% | 18.84 | 0.95 |
| 03/20 | 4,325 | 4,330 | 4,285 | 4,305 | -1.03% | 239,400 | 2384億7123万 | -2.34% | 18.77 | 0.95 |
| 03/19 | 4,410 | 4,420 | 4,340 | 4,350 | -1.92% | 224,500 | 2409億6396万 | -1.41% | 18.97 | 0.96 |
| 03/16 | 4,360 | 4,445 | 4,335 | 4,435 | +2.66% | 373,600 | 2456億7246万 | +0.57% | 19.34 | 0.97 |
| 03/15 | 4,325 | 4,340 | 4,280 | 4,320 | -0.92% | 234,800 | 2393億214万 | -1.89% | 18.84 | 0.95 |
| 03/14 | 4,365 | 4,365 | 4,320 | 4,360 | +0.35% | 149,900 | 2415億1790万 | -0.86% | 19.01 | 0.96 |
| 03/13 | 4,335 | 4,360 | 4,325 | 4,345 | -0.34% | 127,200 | 2406億8699万 | -1.07% | 18.95 | 0.95 |
| 03/12 | 4,390 | 4,390 | 4,340 | 4,360 | +0.35% | 125,900 | 2415億1790万 | -0.71% | 19.01 | 0.96 |
| 03/09 | 4,420 | 4,420 | 4,320 | 4,345 | -0.69% | 145,500 | 2406億8699万 | -1.05% | 18.95 | 0.95 |
| 03/08 | 4,440 | 4,445 | 4,360 | 4,375 | -1.46% | 197,700 | 2423億4882万 | -0.36% | 19.08 | 0.96 |
| 03/07 | 4,460 | 4,490 | 4,415 | 4,440 | -0.45% | 191,500 | 2459億4943万 | +1.19% | 19.36 | 0.98 |
| 03/06 | 4,415 | 4,480 | 4,405 | 4,460 | +1.02% | 113,900 | 2470億5731万 | +1.78% | 19.45 | 0.98 |
| 03/05 | 4,395 | 4,485 | 4,395 | 4,415 | +0.11% | 163,200 | 2445億6458万 | +0.89% | 19.25 | 0.97 |
| 03/02 | 4,365 | 4,435 | 4,355 | 4,410 | -0.23% | 196,300 | 2442億8761万 | +0.89% | 19.23 | 0.97 |
| 03/01 | 4,450 | 4,455 | 4,400 | 4,420 | -0.79% | 138,200 | 2448億4155万 | +1.24% | 19.27 | 0.97 |
| 02/28 | 4,455 | 4,510 | 4,455 | 4,455 | -0.67% | 182,500 | 2467億8034万 | +2.18% | 19.43 | 0.98 |
| 02/27 | 4,515 | 4,515 | 4,460 | 4,485 | 0% | 168,200 | 2484億4216万 | +3.01% | 19.56 | 0.99 |
| 02/26 | 4,480 | 4,490 | 4,440 | 4,485 | -0.11% | 110,600 | 2484億4216万 | +3.22% | 19.56 | 0.99 |
| 02/23 | 4,500 | 4,500 | 4,470 | 4,490 | +0.56% | 93,400 | 2487億1913万 | +3.58% | 19.58 | 0.99 |
| 02/22 | 4,395 | 4,475 | 4,385 | 4,465 | +0.68% | 150,300 | 2473億3428万 | +3.26% | 19.47 | 0.98 |
| 02/21 | 4,430 | 4,445 | 4,400 | 4,435 | +0.11% | 101,500 | 2456億7246万 | +2.73% | 19.34 | 0.97 |
| 02/20 | 4,430 | 4,445 | 4,405 | 4,430 | -0.11% | 77,100 | 2453億9549万 | +2.78% | 19.32 | 0.97 |
| 02/19 | 4,445 | 4,470 | 4,410 | 4,435 | +1.37% | 108,500 | 2456億7246万 | +3.04% | 19.34 | 0.97 |
| 02/16 | 4,365 | 4,400 | 4,325 | 4,375 | +1.16% | 181,300 | 2423億4882万 | +1.79% | 19.08 | 0.96 |
| 02/15 | 4,450 | 4,465 | 4,325 | 4,325 | -3.35% | 183,100 | 2395億7911万 | +0.7% | 18.86 | 0.95 |
| 02/14 | 4,435 | 4,510 | 4,435 | 4,475 | +1.36% | 396,300 | 2478億8822万 | +4.24% | 19.51 | 0.98 |
| 02/13 | 4,310 | 4,475 | 4,295 | 4,415 | +2.79% | 393,700 | 2445億6458万 | +3.01% | 19.25 | 0.97 |
| 02/09 | 4,200 | 4,310 | 4,190 | 4,295 | +0.94% | 241,800 | 2379億1729万 | +0.4% | 18.73 | 0.94 |
| 02/08 | 4,235 | 4,290 | 4,220 | 4,255 | +1.19% | 191,800 | 2357億153万 | -0.51% | 18.56 | 0.94 |
| 02/07 | 4,295 | 4,335 | 4,205 | 4,205 | 0% | 243,800 | 2329億3183万 | -1.64% | 18.34 | 0.92 |
| 02/06 | 4,235 | 4,245 | 4,165 | 4,205 | -2.77% | 302,300 | 2329億3183万 | -1.66% | 18.34 | 0.92 |
| 02/05 | 4,310 | 4,350 | 4,300 | 4,325 | -0.57% | 162,100 | 2395億7911万 | +1.1% | 18.86 | 0.95 |
| 02/02 | 4,335 | 4,355 | 4,310 | 4,350 | 0% | 156,600 | 2409億6396万 | +1.78% | 18.97 | 0.96 |
| 02/01 | 4,285 | 4,350 | 4,285 | 4,350 | +1.4% | 145,300 | 2409億6396万 | +1.92% | 18.97 | 0.96 |
| 01/31 | 4,315 | 4,355 | 4,285 | 4,290 | 0% | 233,000 | 2376億4032万 | +0.63% | 18.71 | 0.94 |
| 01/30 | 4,320 | 4,325 | 4,280 | 4,290 | -0.92% | 158,700 | 2376億4032万 | +0.7% | 18.71 | 0.94 |
| 01/29 | 4,300 | 4,345 | 4,275 | 4,330 | +1.17% | 165,400 | 2398億5608万 | +1.74% | 18.88 | 0.95 |
| 01/26 | 4,285 | 4,315 | 4,270 | 4,280 | -0.12% | 128,900 | 2370億8638万 | +0.66% | 18.66 | 0.94 |
| 01/25 | 4,250 | 4,295 | 4,240 | 4,285 | +0.12% | 159,300 | 2373億6335万 | +0.8% | 18.69 | 0.94 |
| 01/24 | 4,300 | 4,315 | 4,245 | 4,280 | -0.12% | 173,900 | 2370億8638万 | +0.68% | 18.66 | 0.94 |
| 01/23 | 4,275 | 4,290 | 4,250 | 4,285 | +0.59% | 118,000 | 2373億6335万 | +0.8% | 18.69 | 0.94 |
| 01/22 | 4,270 | 4,275 | 4,245 | 4,260 | +0.35% | 103,300 | 2359億7850万 | +0.24% | 18.58 | 0.94 |
| 01/19 | 4,240 | 4,270 | 4,230 | 4,245 | +0.71% | 90,400 | 2351億4759万 | -0.14% | 18.51 | 0.93 |
| 01/18 | 4,270 | 4,280 | 4,210 | 4,215 | -1.52% | 168,200 | 2334億8577万 | -0.89% | 18.38 | 0.93 |
| 01/17 | 4,240 | 4,280 | 4,240 | 4,280 | +0.47% | 149,400 | 2370億8638万 | +0.52% | 18.66 | 0.94 |
| 01/16 | 4,300 | 4,315 | 4,245 | 4,260 | -0.93% | 155,000 | 2359億7850万 | +0.07% | 18.58 | 0.94 |
| 01/15 | 4,310 | 4,335 | 4,290 | 4,300 | +0.47% | 111,600 | 2381億9426万 | +1.06% | 18.75 | 0.94 |
| 01/12 | 4,270 | 4,300 | 4,255 | 4,280 | -0.23% | 174,700 | 2370億8638万 | +0.61% | 18.66 | 0.94 |
| 01/11 | 4,280 | 4,295 | 4,260 | 4,290 | +0.23% | 100,900 | 2376億4032万 | +0.89% | 18.71 | 0.94 |
| 01/10 | 4,305 | 4,325 | 4,275 | 4,280 | -0.23% | 142,700 | 2370億8638万 | +0.71% | 18.66 | 0.94 |
| 01/09 | 4,250 | 4,295 | 4,250 | 4,290 | +1.3% | 155,600 | 2376億4032万 | +0.94% | 18.71 | 0.94 |
| 01/05 | 4,265 | 4,265 | 4,210 | 4,235 | -0.47% | 146,600 | 2345億9365万 | -0.21% | 18.47 | 0.93 |
| 01/04 | 4,210 | 4,255 | 4,210 | 4,255 | +1.07% | 171,000 | 2357億153万 | +0.4% | 18.56 | 0.94 |
| 2017 |
| 12/29 | 4,220 | 4,235 | 4,195 | 4,210 | -0.59% | 98,700 | 2332億880万 | -0.43% | 18.36 | 0.93 |
| 12/28 | 4,250 | 4,250 | 4,220 | 4,235 | -0.47% | 72,600 | 2345億9365万 | +0.33% | 18.47 | 0.93 |
| 12/27 | 4,230 | 4,260 | 4,215 | 4,255 | +0.71% | 86,300 | 2357億153万 | +1.02% | 18.56 | 0.94 |
| 12/26 | 4,200 | 4,230 | 4,180 | 4,225 | +0.72% | 122,800 | 2340億3971万 | +0.5% | 18.42 | 0.93 |
| 12/25 | 4,205 | 4,220 | 4,195 | 4,195 | -0.47% | 69,900 | 2323億7789万 | -0.05% | 18.29 | 0.92 |
| 12/22 | 4,195 | 4,230 | 4,185 | 4,215 | 0% | 167,400 | 2334億8577万 | +0.57% | 18.38 | 0.93 |
| 12/21 | 4,185 | 4,235 | 4,140 | 4,215 | +0.12% | 268,600 | 2334億8577万 | +0.74% | 18.38 | 0.93 |
| 12/20 | 4,250 | 4,250 | 4,200 | 4,210 | -0.47% | 159,800 | 2332億880万 | +0.77% | 18.36 | 0.93 |
| 12/19 | 4,250 | 4,260 | 4,210 | 4,230 | -0.35% | 144,500 | 2343億1668万 | +1.34% | 18.45 | 0.93 |
| 12/18 | 4,275 | 4,275 | 4,230 | 4,245 | -0.7% | 135,500 | 2351億4759万 | +1.85% | 18.51 | 0.93 |
| 12/15 | 4,265 | 4,290 | 4,245 | 4,275 | -0.23% | 177,600 | 2368億941万 | +2.69% | 18.64 | 0.94 |
| 12/14 | 4,290 | 4,295 | 4,255 | 4,285 | +0.35% | 185,600 | 2373億6335万 | +3.05% | 18.69 | 0.94 |
| 12/13 | 4,275 | 4,285 | 4,250 | 4,270 | -0.12% | 151,300 | 2365億3244万 | +2.84% | 18.62 | 0.94 |
| 12/12 | 4,310 | 4,325 | 4,260 | 4,275 | -0.7% | 171,400 | 2368億941万 | +2.96% | 18.64 | 0.94 |
| 12/11 | 4,320 | 4,320 | 4,235 | 4,305 | -0.58% | 232,600 | 2384億7123万 | +3.78% | 18.77 | 0.95 |
| 12/08 | 4,215 | 4,335 | 4,215 | 4,330 | +1.41% | 305,600 | 2398億5608万 | +4.51% | 18.88 | 0.95 |
| 12/07 | 4,240 | 4,280 | 4,220 | 4,270 | +1.79% | 217,400 | 2365億3244万 | +3.19% | 18.62 | 0.94 |
| 12/06 | 4,275 | 4,280 | 4,190 | 4,195 | -1.99% | 223,100 | 2323億7789万 | +1.43% | 18.29 | 0.92 |
| 12/05 | 4,210 | 4,280 | 4,200 | 4,280 | +1.3% | 145,300 | 2370億8638万 | +3.48% | 18.66 | 0.94 |
| 12/04 | 4,255 | 4,295 | 4,215 | 4,225 | -0.71% | 220,100 | 2340億3971万 | +2.18% | 18.42 | 0.93 |
| 12/01 | 4,210 | 4,265 | 4,195 | 4,255 | -0.58% | 299,300 | 2357億153万 | +2.95% | 18.56 | 0.94 |
| 11/30 | 4,165 | 4,280 | 4,155 | 4,280 | +3.51% | 321,900 | 2370億8638万 | +3.66% | 18.66 | 0.94 |
| 11/29 | 4,080 | 4,145 | 4,075 | 4,135 | +1.47% | 205,500 | 2290億5425万 | +0.22% | 18.03 | 0.91 |
| 11/28 | 4,030 | 4,085 | 4,025 | 4,075 | +1.49% | 267,600 | 2257億3061万 | -1.26% | 17.77 | 0.9 |
| 11/27 | 4,030 | 4,030 | 4,005 | 4,015 | -0.37% | 201,100 | 2224億697万 | -2.76% | 17.51 | 0.88 |
| 11/24 | 4,005 | 4,040 | 3,980 | 4,030 | +0.37% | 250,100 | 2232億3788万 | -2.49% | 17.57 | 0.89 |
| 11/22 | 4,045 | 4,050 | 4,000 | 4,015 | -0.74% | 349,400 | 2224億697万 | -2.97% | 17.51 | 0.88 |
| 11/21 | 4,055 | 4,065 | 4,030 | 4,045 | 0% | 242,200 | 2240億6879万 | -2.32% | 17.64 | 0.89 |
| 11/20 | 4,060 | 4,065 | 4,035 | 4,045 | -0.49% | 254,100 | 2240億6879万 | -2.39% | 17.64 | 0.89 |
| 11/17 | 4,055 | 4,080 | 4,050 | 4,065 | +0.62% | 263,000 | 2251億7667万 | -1.95% | 17.73 | 0.89 |
| 11/16 | 4,035 | 4,065 | 4,025 | 4,040 | -0.37% | 212,200 | 2237億9182万 | -2.56% | 17.62 | 0.89 |
| 11/15 | 4,100 | 4,105 | 4,040 | 4,055 | -1.1% | 278,900 | 2246億2273万 | -2.19% | 17.68 | 0.89 |
| 11/14 | 4,090 | 4,110 | 4,085 | 4,100 | +0.37% | 220,200 | 2271億1546万 | -1.11% | 17.88 | 0.9 |
| 11/13 | 4,100 | 4,115 | 4,070 | 4,085 | -1.21% | 273,200 | 2262億8455万 | -1.38% | 17.81 | 0.9 |
| 11/10 | 4,100 | 4,140 | 4,090 | 4,135 | -0.36% | 188,400 | 2290億5425万 | -0.12% | 18.03 | 0.91 |
| 11/09 | 4,150 | 4,215 | 4,135 | 4,150 | +0.36% | 240,900 | 2298億8516万 | +0.34% | 18.1 | 0.91 |
| 11/08 | 4,195 | 4,210 | 4,110 | 4,135 | -2.71% | 323,100 | 2290億5425万 | +0.12% | 18.03 | 0.91 |
| 11/07 | 4,150 | 4,250 | 4,150 | 4,250 | +1.67% | 170,300 | 2354億2456万 | +3.06% | 18.53 | 0.93 |
| 11/06 | 4,160 | 4,195 | 4,155 | 4,180 | -0.24% | 133,100 | 2315億4698万 | +1.58% | 18.23 | 0.92 |
| 11/02 | 4,200 | 4,205 | 4,175 | 4,190 | -0.48% | 148,300 | 2321億92万 | +2% | 18.27 | 0.92 |
| 11/01 | 4,220 | 4,230 | 4,185 | 4,210 | +0.24% | 136,400 | 2332億880万 | +2.71% | 18.36 | 0.93 |
