PER
2018/04/13～2018/09/11
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 |
| 09/11 | 1,153 | 1,160 | 1,153 | 1,160 | -0.09% | 1,600 | 268億2036万 | -0.68% | 21.59 | 1.22 |
| 09/10 | 1,159 | 1,164 | 1,159 | 1,161 | +0.17% | 1,100 | 268億4348万 | -0.6% | 21.61 | 1.23 |
| 09/07 | 1,160 | 1,160 | 1,139 | 1,159 | -0.09% | 700 | 267億9723万 | -0.86% | 21.57 | 1.22 |
| 09/06 | 1,160 | 1,160 | 1,160 | 1,160 | -0.43% | 100 | 268億2036万 | -0.77% | 21.59 | 1.22 |
| 09/05 | 1,173 | 1,173 | 1,130 | 1,165 | -0.43% | 3,100 | 269億3596万 | -0.34% | 21.69 | 1.23 |
| 09/04 | 1,167 | 1,170 | 1,167 | 1,170 | +1.04% | 600 | 270億5157万 | +0.09% | 21.78 | 1.24 |
| 09/03 | 1,169 | 1,169 | 1,155 | 1,158 | -0.26% | 700 | 267億7411万 | -0.94% | 21.56 | 1.22 |
| 08/31 | 1,160 | 1,161 | 1,156 | 1,161 | +0.09% | 1,400 | 268億4348万 | -0.77% | 21.61 | 1.23 |
| 08/30 | 1,154 | 1,160 | 1,154 | 1,160 | 0% | 1,200 | 268億2036万 | -0.85% | 21.59 | 1.22 |
| 08/29 | 1,171 | 1,171 | 1,160 | 1,160 | -0.85% | 400 | 268億2036万 | -0.94% | 21.59 | 1.22 |
| 08/28 | 1,169 | 1,170 | 1,151 | 1,170 | +1.74% | 500 | 270億5157万 | -0.09% | 21.78 | 1.24 |
| 08/27 | 1,172 | 1,172 | 1,150 | 1,150 | -0.95% | 2,300 | 265億8915万 | -1.71% | 21.41 | 1.21 |
| 08/24 | 1,161 | 1,164 | 1,161 | 1,161 | +0.09% | 1,200 | 268億4348万 | -0.77% | 21.61 | 1.23 |
| 08/23 | 1,192 | 1,192 | 1,160 | 1,160 | -2.52% | 2,800 | 268億2036万 | -0.85% | 21.59 | 1.22 |
| 08/22 | 1,200 | 1,200 | 1,166 | 1,190 | +2.76% | 2,300 | 275億1399万 | +1.62% | 22.15 | 1.26 |
| 08/21 | 1,158 | 1,158 | 1,158 | 1,158 | -0.77% | 300 | 267億7411万 | -1.11% | 21.56 | 1.22 |
| 08/20 | 1,168 | 1,170 | 1,167 | 1,167 | +0.09% | 800 | 269億8220万 | -0.51% | 21.72 | 1.23 |
| 08/17 | 1,165 | 1,166 | 1,165 | 1,166 | +0.09% | 600 | 269億5908万 | -0.68% | 21.7 | 1.23 |
| 08/16 | 1,175 | 1,197 | 1,164 | 1,165 | -0.85% | 600 | 269億3596万 | -0.68% | 21.69 | 1.23 |
| 08/15 | 1,200 | 1,200 | 1,175 | 1,175 | -1.84% | 6,300 | 271億6717万 | +0.17% | 21.87 | 1.24 |
| 08/14 | 1,188 | 1,197 | 1,186 | 1,197 | +0.17% | 1,700 | 276億7583万 | +2.13% | 22.28 | 1.26 |
| 08/13 | 1,190 | 1,195 | 1,184 | 1,195 | +0.42% | 1,300 | 276億2959万 | +2.22% | 22.24 | 1.26 |
| 08/10 | 1,187 | 1,193 | 1,187 | 1,190 | +0.42% | 1,000 | 275億1399万 | +2.06% | 22.15 | 1.26 |
| 08/09 | 1,177 | 1,185 | 1,177 | 1,185 | +1.72% | 1,300 | 273億9838万 | +1.89% | 22.06 | 1.25 |
| 08/08 | 1,177 | 1,177 | 1,165 | 1,165 | +0.43% | 200 | 269億3596万 | +0.43% | 21.69 | 1.23 |
| 08/07 | 1,180 | 1,180 | 1,160 | 1,160 | -1.02% | 800 | 268億2036万 | +0.09% | 21.59 | 1.22 |
| 08/06 | 1,177 | 1,177 | 1,172 | 1,172 | +0.95% | 500 | 270億9781万 | +1.21% | 21.82 | 1.24 |
| 08/03 | 1,161 | 1,161 | 1,161 | 1,161 | +0.26% | 100 | 268億4348万 | +0.43% | 21.61 | 1.23 |
| 08/02 | 1,157 | 1,158 | 1,157 | 1,158 | -0.43% | 200 | 267億7411万 | +0.35% | 21.56 | 1.22 |
| 07/31 | 1,176 | 1,176 | 1,163 | 1,163 | -1.19% | 500 | 268億8972万 | +0.95% | 21.65 | 1.23 |
| 07/30 | 1,177 | 1,177 | 1,167 | 1,177 | 0% | 900 | 272億1341万 | +2.26% | 21.91 | 1.24 |
| 07/27 | 1,160 | 1,177 | 1,160 | 1,177 | +0.09% | 400 | 272億1341万 | +2.53% | 21.91 | 1.24 |
| 07/26 | 1,176 | 1,176 | 1,176 | 1,176 | +0.94% | 1,600 | 271億9029万 | +2.62% | 21.89 | 1.24 |
| 07/25 | 1,161 | 1,165 | 1,161 | 1,165 | +0.43% | 400 | 269億3596万 | +1.92% | 21.69 | 1.23 |
| 07/24 | 1,158 | 1,160 | 1,158 | 1,160 | +0.17% | 600 | 268億2036万 | +1.58% | 21.59 | 1.22 |
| 07/23 | 1,157 | 1,158 | 1,157 | 1,158 | -0.17% | 400 | 267億7411万 | +1.58% | 21.56 | 1.22 |
| 07/20 | 1,162 | 1,162 | 1,160 | 1,160 | -0.17% | 400 | 268億2036万 | +1.84% | 21.59 | 1.22 |
| 07/19 | 1,165 | 1,165 | 1,162 | 1,162 | -0.43% | 500 | 268億6660万 | +2.2% | 21.63 | 1.23 |
| 07/18 | 1,176 | 1,180 | 1,165 | 1,167 | -2.42% | 1,100 | 269億8220万 | +2.82% | 21.72 | 1.23 |
| 07/17 | 1,198 | 1,198 | 1,181 | 1,196 | -0.33% | 20,400 | 276億5271万 | +5.65% | 22.26 | 1.26 |
| 07/13 | 1,192 | 1,215 | 1,175 | 1,200 | +1.01% | 4,800 | 277億4520万 | +6.48% | 22.34 | 1.27 |
| 07/12 | 1,176 | 1,188 | 1,175 | 1,188 | +2.68% | 3,300 | 274億6774万 | +5.88% | 22.11 | 1.25 |
| 07/11 | 1,153 | 1,166 | 1,153 | 1,157 | +0.52% | 1,300 | 267億5099万 | +3.58% | 21.54 | 1.22 |
| 07/10 | 1,170 | 1,170 | 1,151 | 1,151 | -0.69% | 10,300 | 266億1227万 | +3.32% | 21.43 | 1.22 |
| 07/09 | 1,144 | 1,159 | 1,141 | 1,159 | +2.11% | 4,200 | 267億9723万 | +4.41% | 21.57 | 1.22 |
| 07/06 | 1,124 | 1,135 | 1,124 | 1,135 | +2.07% | 2,800 | 262億4233万 | +2.53% | 21.13 | 1.2 |
| 07/05 | 1,121 | 1,123 | 1,111 | 1,112 | +0.18% | 1,400 | 257億1055万 | +0.63% | 20.7 | 1.17 |
| 07/04 | 1,115 | 1,115 | 1,110 | 1,110 | -0.45% | 700 | 256億6431万 | +0.63% | 20.66 | 1.17 |
| 07/03 | 1,133 | 1,133 | 1,112 | 1,115 | -1.41% | 600 | 257億7991万 | +1.18% | 20.76 | 1.18 |
| 07/02 | 1,134 | 1,134 | 1,104 | 1,131 | -0.26% | 3,500 | 261億4985万 | +2.72% | 21.05 | 1.19 |
| 06/29 | 1,120 | 1,134 | 1,119 | 1,134 | +0.89% | 1,400 | 262億1921万 | +3.28% | 21.11 | 1.2 |
| 06/28 | 1,120 | 1,124 | 1,120 | 1,124 | +0.45% | 200 | 259億8800万 | +2.55% | 20.92 | 1.19 |
| 06/26 | 1,110 | 1,119 | 1,110 | 1,119 | +0.27% | 400 | 258億7239万 | +2.19% | 20.83 | 1.18 |
| 06/25 | 1,116 | 1,116 | 1,116 | 1,116 | -0.53% | 100 | 258億303万 | +2.1% | 20.77 | 1.18 |
| 06/22 | 1,106 | 1,122 | 1,106 | 1,122 | +1.45% | 700 | 259億4176万 | +2.84% | 20.89 | 1.18 |
| 06/21 | 1,106 | 1,106 | 1,106 | 1,106 | -1.25% | 100 | 255億7182万 | +1.47% | 20.59 | 1.17 |
| 06/20 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | 258億9552万 | +2.85% | 20.85 | 1.18 |
| 06/19 | 1,100 | 1,120 | 1,100 | 1,120 | -0.18% | 2,500 | 258億9552万 | +2.94% | 20.85 | 1.18 |
| 06/18 | 1,123 | 1,123 | 1,110 | 1,122 | -0.09% | 1,400 | 259億4176万 | +3.41% | 20.89 | 1.18 |
| 06/15 | 1,120 | 1,123 | 1,120 | 1,123 | -0.62% | 7,400 | 259億6488万 | +3.79% | 20.9 | 1.19 |
| 06/14 | 1,115 | 1,130 | 1,115 | 1,130 | +1.35% | 2,500 | 261億2673万 | +4.82% | 21.03 | 1.19 |
| 06/13 | 1,110 | 1,120 | 1,106 | 1,115 | +0.45% | 3,000 | 257億7991万 | +3.82% | 20.76 | 1.18 |
| 06/12 | 1,090 | 1,125 | 1,090 | 1,110 | +2.3% | 3,100 | 256億6431万 | +3.64% | 20.66 | 1.17 |
| 06/11 | 1,075 | 1,085 | 1,074 | 1,085 | +1.31% | 8,000 | 250億8628万 | +1.59% | 20.2 | 1.15 |
| 06/06 | 1,071 | 1,071 | 1,071 | 1,071 | -0.65% | 100 | 247億6259万 | +0.47% | 19.94 | 1.13 |
| 06/05 | 1,078 | 1,079 | 1,078 | 1,078 | +0.94% | 900 | 249億2443万 | +1.32% | 20.07 | 1.14 |
| 06/04 | 1,070 | 1,080 | 1,068 | 1,068 | -0.19% | 1,100 | 246億9322万 | +0.56% | 19.88 | 1.13 |
| 06/01 | 1,070 | 1,070 | 1,070 | 1,070 | +0.28% | 600 | 247億3947万 | +0.94% | 19.92 | 1.13 |
| 05/31 | 1,067 | 1,067 | 1,066 | 1,067 | -0.28% | 400 | 246億7010万 | +0.85% | 19.86 | 1.13 |
| 05/30 | 1,075 | 1,075 | 1,070 | 1,070 | -0.56% | 200 | 247億3947万 | +1.42% | 19.92 | 1.13 |
| 05/29 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 2,400 | 248億7819万 | +2.18% | 20.03 | 1.14 |
| 05/28 | 1,084 | 1,085 | 1,076 | 1,076 | -0.74% | 1,900 | 248億7819万 | +2.48% | 20.03 | 1.14 |
| 05/25 | 1,081 | 1,085 | 1,081 | 1,084 | 0% | 1,200 | 250億6316万 | +3.44% | 20.18 | 1.14 |
| 05/24 | 1,070 | 1,085 | 1,070 | 1,084 | +1.4% | 300 | 250億6316万 | +3.83% | 20.18 | 1.14 |
| 05/23 | 1,081 | 1,081 | 1,069 | 1,069 | -1.29% | 800 | 247億1634万 | +2.59% | 19.9 | 1.13 |
| 05/22 | 1,088 | 1,099 | 1,062 | 1,083 | -0.37% | 1,300 | 250億4004万 | +4.03% | 20.16 | 1.14 |
| 05/21 | 1,063 | 1,087 | 1,063 | 1,087 | +2.26% | 200 | 251億3252万 | +4.52% | 20.23 | 1.15 |
| 05/18 | 1,064 | 1,064 | 1,063 | 1,063 | -2.21% | 200 | 245億7762万 | +2.41% | 19.79 | 1.12 |
| 05/17 | 1,087 | 1,087 | 1,087 | 1,087 | -0.09% | 300 | 251億3252万 | +4.82% | 20.23 | 1.15 |
| 05/16 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 200 | 251億5564万 | +5.22% | 20.25 | 1.15 |
| 05/15 | 1,078 | 1,088 | 1,078 | 1,088 | -0.73% | 7,800 | 251億5564万 | +5.53% | 20.25 | 1.15 |
| 05/14 | 1,057 | 1,100 | 1,045 | 1,096 | +5.49% | 8,500 | 253億4061万 | +6.51% | 20.4 | 1.16 |
| 05/11 | 1,039 | 1,039 | 1,026 | 1,039 | +0.78% | 400 | 240億2271万 | +1.27% | 19.34 | 1.1 |
| 05/10 | 1,035 | 1,035 | 1,025 | 1,031 | -0.19% | 2,000 | 238億3775万 | +0.59% | 19.19 | 1.09 |
| 05/09 | 1,039 | 1,040 | 1,033 | 1,033 | -0.58% | 2,600 | 238億8399万 | +0.78% | 19.23 | 1.09 |
| 05/08 | 1,039 | 1,039 | 1,039 | 1,039 | +0.29% | 200 | 240億2271万 | +1.46% | 19.34 | 1.1 |
| 05/07 | 1,040 | 1,040 | 1,036 | 1,036 | +0.29% | 1,700 | 239億5335万 | +1.27% | 19.29 | 1.09 |
| 05/02 | 1,024 | 1,033 | 1,024 | 1,033 | +0.88% | 300 | 238億8399万 | +1.08% | 19.23 | 1.09 |
| 05/01 | 1,024 | 1,024 | 1,024 | 1,024 | -0.58% | 200 | 236億7590万 | +0.2% | 19.06 | 1.08 |
| 04/27 | 1,036 | 1,036 | 1,030 | 1,030 | +0.59% | 200 | 238億1463万 | +0.78% | 19.17 | 1.09 |
| 04/26 | 1,024 | 1,025 | 1,024 | 1,024 | +0.59% | 2,900 | 236億7590万 | +0.2% | 19.06 | 1.08 |
| 04/25 | 1,018 | 1,025 | 1,018 | 1,018 | +0.1% | 400 | 235億3717万 | -0.39% | 18.95 | 1.07 |
| 04/24 | 1,010 | 1,017 | 1,007 | 1,017 | +1.19% | 2,100 | 235億1405万 | -0.59% | 18.93 | 1.07 |
| 04/23 | 1,010 | 1,010 | 1,001 | 1,005 | -0.5% | 7,100 | 232億3660万 | -1.86% | 18.71 | 1.06 |
| 04/20 | 1,015 | 1,017 | 1,002 | 1,010 | 0% | 2,900 | 233億5221万 | -1.56% | 18.8 | 1.07 |
| 04/19 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 700 | 233億5221万 | -1.66% | 18.8 | 1.07 |
| 04/18 | 1,006 | 1,015 | 1,006 | 1,010 | +0.2% | 1,300 | 233億5221万 | -1.66% | 18.8 | 1.07 |
| 04/17 | 1,021 | 1,025 | 1,008 | 1,008 | -1.37% | 3,700 | 233億596万 | -1.95% | 18.76 | 1.06 |
| 04/16 | 1,028 | 1,039 | 1,022 | 1,022 | -2.57% | 7,800 | 236億2966万 | -0.68% | 19.02 | 1.08 |
| 04/13 | 1,040 | 1,049 | 1,037 | 1,049 | 0% | 1,100 | 242億5392万 | +1.84% | 19.53 | 1.11 |
