PER
2018/06/14～2018/11/06
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 |
| 11/06 | 3,530 | 3,575 | 3,520 | 3,565 | +1.28% | 140,000 | 1974億7966万 | +3.3% | 31.13 | 0.81 |
| 11/05 | 3,555 | 3,580 | 3,515 | 3,520 | -0.71% | 153,900 | 1949億8693万 | +2.12% | 30.74 | 0.8 |
| 11/02 | 3,480 | 3,570 | 3,480 | 3,545 | +2.16% | 310,100 | 1963億7178万 | +2.87% | 30.96 | 0.8 |
| 11/01 | 3,390 | 3,495 | 3,390 | 3,470 | +1.46% | 252,000 | 1922億1723万 | +0.78% | 30.3 | 0.79 |
| 10/31 | 3,365 | 3,440 | 3,350 | 3,420 | +0.15% | 249,400 | 1894億4753万 | -0.7% | 29.87 | 0.77 |
| 10/30 | 3,395 | 3,440 | 3,390 | 3,415 | +0.44% | 209,900 | 1891億7056万 | -0.99% | 29.82 | 0.77 |
| 10/29 | 3,385 | 3,440 | 3,375 | 3,400 | +1.19% | 197,000 | 1883億3965万 | -1.51% | 29.69 | 0.77 |
| 10/26 | 3,360 | 3,375 | 3,340 | 3,360 | -0.3% | 181,000 | 1861億2389万 | -2.69% | 29.34 | 0.76 |
| 10/25 | 3,390 | 3,410 | 3,355 | 3,370 | -2.03% | 173,500 | 1866億7783万 | -2.54% | 29.43 | 0.76 |
| 10/24 | 3,445 | 3,450 | 3,405 | 3,440 | +0.44% | 159,500 | 1905億5541万 | -0.55% | 30.04 | 0.78 |
| 10/23 | 3,455 | 3,455 | 3,400 | 3,425 | -1.15% | 203,200 | 1897億2450万 | -0.84% | 29.91 | 0.78 |
| 10/22 | 3,475 | 3,485 | 3,425 | 3,465 | -0.14% | 93,500 | 1919億4026万 | +0.46% | 30.26 | 0.78 |
| 10/19 | 3,470 | 3,490 | 3,450 | 3,470 | -0.29% | 119,500 | 1922億1723万 | +0.81% | 30.3 | 0.79 |
| 10/18 | 3,475 | 3,495 | 3,465 | 3,480 | +0.43% | 132,000 | 1927億7117万 | +1.31% | 30.39 | 0.79 |
| 10/17 | 3,415 | 3,480 | 3,395 | 3,465 | +2.21% | 127,900 | 1919億4026万 | +1.08% | 30.26 | 0.78 |
| 10/16 | 3,380 | 3,405 | 3,360 | 3,390 | +0.44% | 135,900 | 1877億8571万 | -0.91% | 29.6 | 0.77 |
| 10/15 | 3,375 | 3,385 | 3,350 | 3,375 | 0% | 144,900 | 1869億5480万 | -1.26% | 29.47 | 0.76 |
| 10/12 | 3,430 | 3,435 | 3,360 | 3,375 | -1.89% | 224,200 | 1869億5480万 | -1.2% | 29.47 | 0.76 |
| 10/11 | 3,400 | 3,450 | 3,400 | 3,440 | -0.72% | 248,700 | 1905億5541万 | +0.73% | 30.04 | 0.78 |
| 10/10 | 3,445 | 3,485 | 3,440 | 3,465 | 0% | 153,500 | 1919億4026万 | +1.58% | 30.26 | 0.78 |
| 10/09 | 3,470 | 3,490 | 3,450 | 3,465 | -0.29% | 162,100 | 1919億4026万 | +1.7% | 30.26 | 0.78 |
| 10/05 | 3,480 | 3,505 | 3,445 | 3,475 | -0.86% | 190,400 | 1924億9420万 | +2.03% | 30.35 | 0.79 |
| 10/04 | 3,500 | 3,520 | 3,475 | 3,505 | +0.57% | 155,100 | 1941億5602万 | +3% | 30.61 | 0.79 |
| 10/03 | 3,480 | 3,510 | 3,465 | 3,485 | 0% | 121,400 | 1930億4814万 | +2.53% | 30.43 | 0.79 |
| 10/02 | 3,500 | 3,540 | 3,475 | 3,485 | +0.58% | 176,800 | 1930億4814万 | +2.62% | 30.43 | 0.79 |
| 10/01 | 3,465 | 3,480 | 3,450 | 3,465 | -0.72% | 154,000 | 1919億4026万 | +2.15% | 30.26 | 0.78 |
| 09/28 | 3,500 | 3,515 | 3,485 | 3,490 | +0.29% | 169,900 | 1933億2511万 | +2.98% | 30.48 | 0.79 |
| 09/27 | 3,500 | 3,535 | 3,465 | 3,480 | -0.14% | 220,700 | 1927億7117万 | +2.87% | 30.39 | 0.79 |
| 09/26 | 3,520 | 3,555 | 3,470 | 3,485 | -2.11% | 343,400 | 1930億4814万 | +3.2% | 30.43 | 0.79 |
| 09/25 | 3,490 | 3,560 | 3,490 | 3,560 | +2.01% | 268,300 | 1972億269万 | +5.61% | 31.09 | 0.81 |
| 09/21 | 3,425 | 3,500 | 3,420 | 3,490 | +1.9% | 307,400 | 1933億2511万 | +3.75% | 30.48 | 0.79 |
| 09/20 | 3,510 | 3,515 | 3,415 | 3,425 | -1.3% | 258,000 | 1897億2450万 | +1.93% | 29.91 | 0.78 |
| 09/19 | 3,460 | 3,480 | 3,435 | 3,470 | +1.76% | 237,200 | 1922億1723万 | +3.34% | 30.3 | 0.79 |
| 09/18 | 3,320 | 3,415 | 3,295 | 3,410 | +3.02% | 347,300 | 1888億9359万 | +1.61% | 29.78 | 0.77 |
| 09/14 | 3,330 | 3,345 | 3,295 | 3,310 | 0% | 171,300 | 1833億5419万 | -1.34% | 28.91 | 0.75 |
| 09/13 | 3,300 | 3,345 | 3,300 | 3,310 | +1.07% | 129,300 | 1833億5419万 | -1.61% | 28.91 | 0.75 |
| 09/12 | 3,315 | 3,315 | 3,250 | 3,275 | -0.76% | 145,400 | 1814億1540万 | -2.96% | 28.6 | 0.74 |
| 09/11 | 3,305 | 3,315 | 3,295 | 3,300 | 0% | 103,700 | 1828億25万 | -2.65% | 28.82 | 0.75 |
| 09/10 | 3,295 | 3,325 | 3,280 | 3,300 | 0% | 121,000 | 1828億25万 | -3.06% | 28.82 | 0.75 |
| 09/07 | 3,300 | 3,320 | 3,275 | 3,300 | 0% | 158,700 | 1828億25万 | -3.4% | 28.82 | 0.75 |
| 09/06 | 3,340 | 3,340 | 3,300 | 3,300 | -1.2% | 172,600 | 1828億25万 | -3.79% | 28.82 | 0.75 |
| 09/05 | 3,335 | 3,355 | 3,330 | 3,340 | +0.15% | 143,500 | 1850億1601万 | -3.05% | 29.17 | 0.76 |
| 09/04 | 3,355 | 3,355 | 3,320 | 3,335 | -0.3% | 134,800 | 1847億3904万 | -3.67% | 29.12 | 0.75 |
| 09/03 | 3,375 | 3,385 | 3,315 | 3,345 | -0.89% | 256,000 | 1852億9298万 | -3.77% | 29.21 | 0.76 |
| 08/31 | 3,390 | 3,415 | 3,375 | 3,375 | -1.6% | 224,300 | 1869億5480万 | -3.35% | 29.47 | 0.76 |
| 08/30 | 3,460 | 3,480 | 3,420 | 3,430 | +0.73% | 213,100 | 1900億147万 | -2.22% | 29.95 | 0.78 |
| 08/29 | 3,390 | 3,430 | 3,385 | 3,405 | 0% | 125,900 | 1886億1662万 | -3.27% | 29.74 | 0.77 |
| 08/28 | 3,405 | 3,435 | 3,405 | 3,405 | -0.44% | 113,800 | 1886億1662万 | -3.57% | 29.74 | 0.77 |
| 08/27 | 3,370 | 3,420 | 3,365 | 3,420 | +1.48% | 163,300 | 1894億4753万 | -3.47% | 29.87 | 0.77 |
| 08/24 | 3,395 | 3,405 | 3,360 | 3,370 | -0.74% | 119,000 | 1866億7783万 | -5.18% | 29.43 | 0.76 |
| 08/23 | 3,350 | 3,435 | 3,350 | 3,395 | +1.49% | 291,300 | 1880億6268万 | -4.8% | 29.65 | 0.77 |
| 08/22 | 3,315 | 3,360 | 3,305 | 3,345 | +0.6% | 114,900 | 1852億9298万 | -6.49% | 29.21 | 0.76 |
| 08/21 | 3,330 | 3,335 | 3,310 | 3,325 | -0.6% | 212,000 | 1841億8510万 | -7.38% | 29.04 | 0.75 |
| 08/20 | 3,390 | 3,390 | 3,335 | 3,345 | -0.89% | 172,300 | 1852億9298万 | -7.13% | 29.21 | 0.76 |
| 08/17 | 3,355 | 3,385 | 3,325 | 3,375 | -0.15% | 182,000 | 1869億5480万 | -6.54% | 29.47 | 0.76 |
| 08/16 | 3,370 | 3,400 | 3,350 | 3,380 | -0.44% | 165,100 | 1872億3177万 | -6.53% | 29.52 | 0.76 |
| 08/15 | 3,445 | 3,470 | 3,375 | 3,395 | -0.44% | 156,600 | 1880億6268万 | -6.27% | 29.65 | 0.77 |
| 08/14 | 3,400 | 3,435 | 3,395 | 3,410 | +1.04% | 175,600 | 1888億9359万 | -6.01% | 29.78 | 0.77 |
| 08/13 | 3,500 | 3,505 | 3,350 | 3,375 | -4.8% | 405,900 | 1869億5480万 | -7.08% | 29.47 | 0.76 |
| 08/10 | 3,615 | 3,615 | 3,545 | 3,545 | -1.39% | 251,700 | 1963億7178万 | -2.53% | 30.96 | 0.8 |
| 08/09 | 3,665 | 3,665 | 3,540 | 3,595 | -1.1% | 274,900 | 1991億4148万 | -1.13% | 31.4 | 0.81 |
| 08/08 | 3,640 | 3,670 | 3,625 | 3,635 | -0.27% | 167,900 | 2013億5724万 | +0.06% | 31.74 | 0.82 |
| 08/07 | 3,620 | 3,650 | 3,605 | 3,645 | +1.25% | 122,200 | 2019億1118万 | +0.55% | 31.83 | 0.82 |
| 08/06 | 3,670 | 3,675 | 3,580 | 3,600 | -1.64% | 216,200 | 1994億1845万 | -0.69% | 31.44 | 0.81 |
| 08/03 | 3,695 | 3,695 | 3,650 | 3,660 | -0.54% | 170,600 | 2027億4209万 | +0.85% | 31.96 | 0.83 |
| 08/02 | 3,735 | 3,735 | 3,665 | 3,680 | -2% | 144,000 | 2038億4997万 | +1.35% | 32.14 | 0.83 |
| 08/01 | 3,705 | 3,765 | 3,695 | 3,755 | +1.62% | 152,600 | 2080億453万 | +3.33% | 32.79 | 0.85 |
| 07/31 | 3,780 | 3,780 | 3,680 | 3,695 | -1.47% | 270,800 | 2046億8088万 | +1.62% | 32.27 | 0.84 |
| 07/30 | 3,755 | 3,760 | 3,720 | 3,750 | -0.13% | 79,300 | 2077億2756万 | +2.99% | 32.75 | 0.85 |
| 07/27 | 3,755 | 3,775 | 3,730 | 3,755 | +0.54% | 122,800 | 2080億453万 | +3.02% | 32.79 | 0.85 |
| 07/26 | 3,660 | 3,740 | 3,650 | 3,735 | +1.63% | 137,600 | 2068億9664万 | +2.36% | 32.62 | 0.85 |
| 07/25 | 3,735 | 3,735 | 3,660 | 3,675 | -0.94% | 185,100 | 2035億7300万 | +0.55% | 32.09 | 0.83 |
| 07/24 | 3,730 | 3,740 | 3,705 | 3,710 | +0.54% | 121,000 | 2055億1179万 | +1.31% | 32.4 | 0.84 |
| 07/23 | 3,660 | 3,715 | 3,645 | 3,690 | +0.27% | 178,600 | 2044億391万 | +0.57% | 32.22 | 0.84 |
| 07/20 | 3,670 | 3,685 | 3,645 | 3,680 | +0.27% | 198,700 | 2038億4997万 | 0% | 32.14 | 0.83 |
| 07/19 | 3,705 | 3,705 | 3,640 | 3,670 | 0% | 211,400 | 2032億9603万 | -0.54% | 32.05 | 0.83 |
| 07/18 | 3,670 | 3,695 | 3,670 | 3,670 | +1.1% | 154,000 | 2032億9603万 | -0.86% | 32.05 | 0.83 |
| 07/17 | 3,595 | 3,655 | 3,595 | 3,630 | +1.68% | 211,800 | 2010億8027万 | -2.18% | 31.7 | 0.82 |
| 07/13 | 3,515 | 3,580 | 3,515 | 3,570 | +2% | 146,300 | 1977億5663万 | -4.11% | 31.18 | 0.81 |
| 07/12 | 3,530 | 3,540 | 3,500 | 3,500 | -0.85% | 175,900 | 1938億7905万 | -6.29% | 30.57 | 0.79 |
| 07/11 | 3,535 | 3,560 | 3,510 | 3,530 | -0.14% | 205,400 | 1955億4087万 | -5.87% | 30.83 | 0.8 |
| 07/10 | 3,525 | 3,560 | 3,515 | 3,535 | +0.43% | 266,500 | 1958億1784万 | -6.08% | 30.87 | 0.8 |
| 07/09 | 3,520 | 3,555 | 3,510 | 3,520 | +0.43% | 115,000 | 1949億8693万 | -6.8% | 30.74 | 0.8 |
| 07/06 | 3,560 | 3,570 | 3,500 | 3,505 | -0.14% | 294,700 | 1941億5602万 | -7.5% | 30.61 | 0.79 |
| 07/05 | 3,500 | 3,510 | 3,465 | 3,510 | -0.28% | 212,900 | 1944億3299万 | -7.63% | 30.65 | 0.79 |
| 07/04 | 3,415 | 3,530 | 3,405 | 3,520 | +2.18% | 312,200 | 1949億8693万 | -7.71% | 30.74 | 0.8 |
| 07/03 | 3,645 | 3,645 | 3,360 | 3,445 | -5.49% | 831,000 | 1908億3238万 | -10.03% | 30.09 | 0.78 |
| 07/02 | 3,700 | 3,710 | 3,640 | 3,645 | -1.49% | 227,400 | 2019億1118万 | -5.3% | 31.83 | 0.82 |
| 06/29 | 3,710 | 3,720 | 3,680 | 3,700 | +0.14% | 224,500 | 2049億5785万 | -4.19% | 32.31 | 0.84 |
| 06/28 | 3,735 | 3,755 | 3,690 | 3,695 | -1.6% | 242,600 | 2046億8088万 | -4.65% | 32.27 | 0.84 |
| 06/27 | 3,790 | 3,795 | 3,725 | 3,755 | -1.44% | 310,900 | 2080億453万 | -3.42% | 32.79 | 0.85 |
| 06/26 | 3,805 | 3,820 | 3,790 | 3,810 | -0.13% | 180,700 | 2110億5120万 | -2.38% | 33.27 | 0.86 |
| 06/25 | 3,845 | 3,850 | 3,810 | 3,815 | -0.91% | 176,400 | 2113億2817万 | -2.55% | 33.32 | 0.86 |
| 06/22 | 3,855 | 3,880 | 3,825 | 3,850 | 0% | 196,500 | 2132億6696万 | -1.96% | 33.62 | 0.87 |
| 06/21 | 3,895 | 3,925 | 3,850 | 3,850 | -1.03% | 295,000 | 2132億6696万 | -2.26% | 33.62 | 0.87 |
| 06/20 | 3,880 | 3,920 | 3,850 | 3,890 | +0.65% | 287,500 | 2154億8272万 | -1.54% | 33.97 | 0.88 |
| 06/19 | 3,875 | 3,900 | 3,855 | 3,865 | -0.26% | 267,800 | 2140億9787万 | -2.47% | 33.75 | 0.87 |
| 06/18 | 3,960 | 3,960 | 3,870 | 3,875 | -2.15% | 246,700 | 2146億5181万 | -2.54% | 33.84 | 0.88 |
| 06/15 | 3,975 | 3,975 | 3,915 | 3,960 | +0.64% | 286,800 | 2193億6030万 | -0.65% | 34.58 | 0.9 |
| 06/14 | 3,975 | 3,980 | 3,935 | 3,935 | -1.01% | 133,000 | 2179億7545万 | -1.55% | 34.36 | 0.89 |
