PER
2017/10/02～2018/02/28
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 | 9/1, 株式併合 2→1 |
| 2018 |
| 02/28 | 1,092 | 1,102 | 1,089 | 1,089 | -1.09% | 1,456,000 | 3871億6015万 | -2.42% | 16.09 | 0.87 |
| 02/27 | 1,096 | 1,103 | 1,088 | 1,101 | +1.1% | 1,503,000 | 3914億2637万 | -1.61% | 16.26 | 0.88 |
| 02/26 | 1,090 | 1,095 | 1,082 | 1,089 | -0.64% | 1,400,000 | 3871億6015万 | -2.94% | 16.09 | 0.87 |
| 02/23 | 1,095 | 1,103 | 1,094 | 1,096 | +0.46% | 2,535,000 | 3896億4878万 | -2.58% | 16.19 | 0.87 |
| 02/22 | 1,095 | 1,098 | 1,084 | 1,091 | -0.73% | 2,090,000 | 3878億7118万 | -3.19% | 16.12 | 0.87 |
| 02/21 | 1,104 | 1,114 | 1,094 | 1,099 | -0.81% | 2,419,000 | 3907億1534万 | -2.74% | 16.23 | 0.87 |
| 02/20 | 1,108 | 1,114 | 1,100 | 1,108 | +0.18% | 1,331,000 | 3939億1501万 | -2.12% | 16.37 | 0.88 |
| 02/19 | 1,101 | 1,108 | 1,091 | 1,106 | +1.65% | 1,400,000 | 3932億397万 | -2.56% | 16.34 | 0.88 |
| 02/16 | 1,099 | 1,099 | 1,088 | 1,088 | 0% | 1,421,000 | 3868億463万 | -4.31% | 16.07 | 0.87 |
| 02/15 | 1,095 | 1,100 | 1,087 | 1,088 | 0% | 1,288,000 | 3868億463万 | -4.56% | 16.07 | 0.87 |
| 02/14 | 1,094 | 1,101 | 1,082 | 1,088 | -0.27% | 2,172,000 | 3868億463万 | -4.81% | 16.07 | 0.87 |
| 02/13 | 1,106 | 1,109 | 1,090 | 1,091 | -0.55% | 1,858,000 | 3878億7118万 | -4.8% | 16.12 | 0.87 |
| 02/09 | 1,091 | 1,099 | 1,082 | 1,097 | -1.44% | 2,440,000 | 3900億430万 | -4.53% | 16.2 | 0.87 |
| 02/08 | 1,103 | 1,125 | 1,102 | 1,113 | +0.63% | 1,656,000 | 3956億9260万 | -3.47% | 16.44 | 0.89 |
| 02/07 | 1,116 | 1,149 | 1,106 | 1,106 | +0.64% | 2,913,000 | 3932億397万 | -4.33% | 16.34 | 0.88 |
| 02/06 | 1,107 | 1,109 | 1,081 | 1,099 | -3.6% | 3,692,000 | 3907億1534万 | -5.26% | 16.23 | 0.87 |
| 02/05 | 1,142 | 1,150 | 1,139 | 1,140 | -1.98% | 1,876,000 | 4052億9161万 | -2.06% | 16.84 | 0.91 |
| 02/02 | 1,145 | 1,167 | 1,139 | 1,163 | +0.95% | 1,587,000 | 4134億6855万 | -0.26% | 17.18 | 0.93 |
| 02/01 | 1,136 | 1,156 | 1,132 | 1,152 | +1.86% | 1,462,000 | 4095億5784万 | -1.12% | 17.02 | 0.92 |
| 01/31 | 1,140 | 1,146 | 1,131 | 1,131 | -0.79% | 1,612,000 | 4020億9194万 | -2.84% | 16.71 | 0.9 |
| 01/30 | 1,145 | 1,149 | 1,135 | 1,140 | -0.61% | 1,199,000 | 4052億9161万 | -2.06% | 16.84 | 0.91 |
| 01/29 | 1,146 | 1,162 | 1,140 | 1,147 | +0.09% | 1,663,000 | 4077億8025万 | -1.46% | 16.94 | 0.91 |
| 01/26 | 1,153 | 1,158 | 1,145 | 1,146 | -0.43% | 1,577,000 | 4074億2473万 | -1.55% | 16.93 | 0.91 |
| 01/25 | 1,176 | 1,177 | 1,146 | 1,151 | -2.13% | 2,004,000 | 4092億232万 | -1.12% | 17 | 0.92 |
| 01/24 | 1,168 | 1,182 | 1,168 | 1,176 | +0.34% | 1,037,000 | 4180億9030万 | +1.12% | 17.37 | 0.94 |
| 01/23 | 1,167 | 1,175 | 1,165 | 1,172 | +0.6% | 1,035,000 | 4166億6822万 | +0.86% | 17.31 | 0.93 |
| 01/22 | 1,168 | 1,168 | 1,159 | 1,165 | -0.43% | 836,000 | 4141億7959万 | +0.34% | 17.21 | 0.93 |
| 01/19 | 1,152 | 1,172 | 1,151 | 1,170 | +2.54% | 1,889,000 | 4159億5718万 | +0.95% | 17.28 | 0.93 |
| 01/18 | 1,172 | 1,172 | 1,139 | 1,141 | -2.31% | 2,197,000 | 4056億4713万 | -1.47% | 16.85 | 0.91 |
| 01/17 | 1,155 | 1,170 | 1,155 | 1,168 | +0.26% | 1,265,000 | 4152億4614万 | +0.86% | 17.25 | 0.93 |
| 01/16 | 1,167 | 1,173 | 1,161 | 1,165 | -0.17% | 854,000 | 4141億7959万 | +0.78% | 17.21 | 0.93 |
| 01/15 | 1,160 | 1,169 | 1,156 | 1,167 | +0.78% | 1,114,000 | 4148億9062万 | +1.21% | 17.24 | 0.93 |
| 01/12 | 1,164 | 1,167 | 1,154 | 1,158 | -0.34% | 1,341,000 | 4116億9095万 | +0.61% | 17.11 | 0.92 |
| 01/11 | 1,160 | 1,162 | 1,150 | 1,162 | +0.43% | 1,150,000 | 4131億1303万 | +1.13% | 17.16 | 0.92 |
| 01/10 | 1,164 | 1,164 | 1,148 | 1,157 | -0.69% | 1,580,000 | 4113億3544万 | +0.87% | 17.09 | 0.92 |
| 01/09 | 1,180 | 1,180 | 1,164 | 1,165 | -0.34% | 1,500,000 | 4141億7959万 | +1.75% | 17.21 | 0.93 |
| 01/05 | 1,210 | 1,210 | 1,163 | 1,169 | -3.39% | 3,062,000 | 4156億166万 | +2.45% | 17.27 | 0.93 |
| 01/04 | 1,206 | 1,213 | 1,196 | 1,210 | +2.02% | 1,994,000 | 4301億7794万 | +6.42% | 17.87 | 0.96 |
| 2017 |
| 12/29 | 1,190 | 1,197 | 1,182 | 1,186 | -0.84% | 990,000 | 4216億4549万 | +4.96% | 17.52 | 0.94 |
| 12/28 | 1,200 | 1,218 | 1,193 | 1,196 | -0.25% | 1,421,000 | 4252億67万 | +6.31% | 17.67 | 0.95 |
| 12/27 | 1,200 | 1,215 | 1,197 | 1,199 | +0.93% | 2,161,000 | 4262億6723万 | +7.15% | 17.71 | 0.95 |
| 12/26 | 1,158 | 1,196 | 1,158 | 1,188 | +3.76% | 2,959,000 | 4223億5652万 | +6.74% | 17.55 | 0.95 |
| 12/25 | 1,133 | 1,148 | 1,130 | 1,145 | +2.14% | 1,389,000 | 4070億6921万 | +3.43% | 16.91 | 0.91 |
| 12/22 | 1,130 | 1,135 | 1,116 | 1,121 | -0.71% | 1,170,000 | 3985億3675万 | +1.63% | 16.56 | 0.89 |
| 12/21 | 1,142 | 1,145 | 1,127 | 1,129 | -0.7% | 982,000 | 4013億8090万 | +2.64% | 16.68 | 0.9 |
| 12/20 | 1,145 | 1,150 | 1,136 | 1,137 | -1.3% | 1,107,000 | 4042億2506万 | +3.74% | 16.8 | 0.9 |
| 12/19 | 1,150 | 1,156 | 1,147 | 1,152 | +0.52% | 1,053,000 | 4095億5784万 | +5.49% | 17.02 | 0.92 |
| 12/18 | 1,147 | 1,150 | 1,141 | 1,146 | +0.7% | 1,058,000 | 4074億2473万 | +5.33% | 16.93 | 0.91 |
| 12/15 | 1,133 | 1,147 | 1,123 | 1,138 | +0.26% | 1,311,000 | 4045億8057万 | +4.88% | 16.81 | 0.91 |
| 12/14 | 1,133 | 1,141 | 1,131 | 1,135 | -0.79% | 942,000 | 4035億1402万 | +4.7% | 16.77 | 0.9 |
| 12/13 | 1,143 | 1,150 | 1,139 | 1,144 | +0.7% | 1,384,000 | 4067億1369万 | +5.83% | 16.9 | 0.91 |
| 12/12 | 1,139 | 1,143 | 1,134 | 1,136 | -0.09% | 1,205,000 | 4038億6954万 | +5.38% | 16.78 | 0.9 |
| 12/11 | 1,135 | 1,140 | 1,131 | 1,137 | +0.71% | 1,334,000 | 4042億2506万 | +5.77% | 16.8 | 0.9 |
| 12/08 | 1,121 | 1,130 | 1,115 | 1,129 | +1.07% | 2,518,000 | 4013億8090万 | +5.32% | 16.68 | 0.9 |
| 12/07 | 1,106 | 1,119 | 1,104 | 1,117 | +2.2% | 1,543,000 | 3971億1468万 | +4.49% | 16.5 | 0.89 |
| 12/06 | 1,114 | 1,117 | 1,093 | 1,093 | -1.97% | 1,874,000 | 3885億8222万 | +2.53% | 16.15 | 0.87 |
| 12/05 | 1,112 | 1,123 | 1,098 | 1,115 | -0.36% | 1,601,000 | 3964億364万 | +4.79% | 16.47 | 0.89 |
| 12/04 | 1,115 | 1,123 | 1,106 | 1,119 | +1.73% | 1,545,000 | 3978億2571万 | +5.57% | 16.53 | 0.89 |
| 12/01 | 1,102 | 1,109 | 1,097 | 1,100 | -0.63% | 1,389,000 | 3910億7085万 | +4.07% | 16.25 | 0.88 |
| 11/30 | 1,098 | 1,109 | 1,090 | 1,107 | +2.03% | 3,701,000 | 3935億5949万 | +4.83% | 16.35 | 0.88 |
| 11/29 | 1,060 | 1,086 | 1,058 | 1,085 | +2.65% | 1,724,000 | 3857億3807万 | +2.94% | 16.03 | 0.86 |
| 11/28 | 1,052 | 1,058 | 1,047 | 1,057 | +0.57% | 1,195,000 | 3757億8354万 | +0.38% | 15.61 | 0.84 |
| 11/27 | 1,056 | 1,058 | 1,046 | 1,051 | +0.1% | 1,000,000 | 3736億5043万 | -0.28% | 15.53 | 0.84 |
| 11/24 | 1,041 | 1,050 | 1,036 | 1,050 | +0.86% | 1,010,000 | 3732億9491万 | -0.47% | 15.51 | 0.84 |
| 11/22 | 1,060 | 1,060 | 1,041 | 1,041 | -0.86% | 1,302,000 | 3700億9524万 | -1.42% | 15.38 | 0.83 |
| 11/21 | 1,046 | 1,059 | 1,044 | 1,050 | +0.86% | 1,261,000 | 3732億9491万 | -0.66% | 15.51 | 0.84 |
| 11/20 | 1,032 | 1,044 | 1,031 | 1,041 | 0% | 715,000 | 3700億9524万 | -1.51% | 15.38 | 0.83 |
| 11/17 | 1,058 | 1,058 | 1,035 | 1,041 | -0.57% | 1,766,000 | 3700億9524万 | -1.51% | 15.38 | 0.83 |
| 11/16 | 1,025 | 1,049 | 1,025 | 1,047 | +1.75% | 1,424,000 | 3722億2835万 | -0.95% | 15.47 | 0.83 |
| 11/15 | 1,050 | 1,050 | 1,024 | 1,029 | -1.72% | 1,603,000 | 3658億2901万 | -2.56% | 15.2 | 0.82 |
| 11/14 | 1,055 | 1,059 | 1,045 | 1,047 | -0.48% | 1,341,000 | 3722億2835万 | -1.04% | 15.47 | 0.83 |
| 11/13 | 1,074 | 1,074 | 1,052 | 1,052 | -2.23% | 1,550,000 | 3740億594万 | -0.66% | 15.54 | 0.84 |
| 11/10 | 1,079 | 1,088 | 1,068 | 1,076 | -1.19% | 2,148,000 | 3825億3840万 | +1.51% | 15.89 | 0.86 |
| 11/09 | 1,071 | 1,109 | 1,067 | 1,089 | +2.16% | 3,889,000 | 3871億6015万 | +2.74% | 16.09 | 0.87 |
| 11/08 | 1,072 | 1,075 | 1,052 | 1,066 | -0.37% | 1,962,000 | 3789億8321万 | +0.66% | 15.75 | 0.85 |
| 11/07 | 1,062 | 1,073 | 1,052 | 1,070 | +0.56% | 1,960,000 | 3804億529万 | +1.13% | 15.81 | 0.85 |
| 11/06 | 1,073 | 1,077 | 1,061 | 1,064 | -0.56% | 1,406,000 | 3782億7217万 | +0.66% | 15.72 | 0.85 |
| 11/02 | 1,058 | 1,075 | 1,058 | 1,070 | +0.94% | 1,846,000 | 3804億529万 | +1.23% | 15.81 | 0.85 |
| 11/01 | 1,049 | 1,065 | 1,047 | 1,060 | +2.12% | 2,887,000 | 3768億5010万 | +0.38% | 15.66 | 0.84 |
| 10/31 | 1,019 | 1,040 | 1,015 | 1,038 | +1.47% | 1,989,000 | 3690億2868万 | -1.61% | 15.33 | 0.83 |
| 10/30 | 1,035 | 1,036 | 1,020 | 1,023 | -1.54% | 3,388,000 | 3636億9589万 | -3.03% | 15.11 | 0.81 |
| 10/27 | 1,038 | 1,045 | 1,032 | 1,039 | +0.48% | 2,813,000 | 3693億8420万 | -1.42% | 15.35 | 0.83 |
| 10/26 | 1,064 | 1,067 | 1,033 | 1,034 | -2.54% | 2,153,000 | 3676億660万 | -1.9% | 15.27 | 0.82 |
| 10/25 | 1,080 | 1,080 | 1,058 | 1,061 | -1.3% | 1,499,000 | 3772億561万 | +0.66% | 15.67 | 0.84 |
| 10/24 | 1,070 | 1,079 | 1,067 | 1,075 | +0.84% | 1,083,000 | 3821億8288万 | +1.99% | 15.88 | 0.86 |
| 10/23 | 1,080 | 1,081 | 1,063 | 1,066 | -0.65% | 1,627,000 | 3789億8321万 | +1.43% | 15.75 | 0.85 |
| 10/20 | 1,074 | 1,080 | 1,066 | 1,073 | +0.28% | 1,342,000 | 3814億7184万 | +2.19% | 15.85 | 0.85 |
| 10/19 | 1,077 | 1,078 | 1,068 | 1,070 | -0.28% | 1,081,000 | 3804億529万 | +2% | 15.81 | 0.85 |
| 10/18 | 1,069 | 1,080 | 1,069 | 1,073 | +0.56% | 1,917,000 | 3814億7184万 | +2.48% | 15.85 | 0.85 |
| 10/17 | 1,068 | 1,070 | 1,060 | 1,067 | +0.66% | 1,433,000 | 3793億3873万 | +2.11% | 15.76 | 0.85 |
| 10/16 | 1,048 | 1,071 | 1,042 | 1,060 | +1.73% | 2,397,000 | 3768億5010万 | +1.63% | 15.66 | 0.84 |
| 10/13 | 1,030 | 1,048 | 1,030 | 1,042 | +0.48% | 2,817,000 | 3704億5075万 | +0.1% | 15.39 | 0.83 |
| 10/12 | 1,028 | 1,039 | 1,021 | 1,037 | +0.88% | 2,445,000 | 3686億7316万 | -0.29% | 15.32 | 0.83 |
| 10/11 | 1,041 | 1,051 | 1,017 | 1,028 | -4.28% | 4,453,000 | 3654億7349万 | -0.96% | 15.19 | 0.82 |
| 10/10 | 1,067 | 1,077 | 1,064 | 1,074 | +0.28% | 1,421,000 | 3818億2736万 | +3.57% | 15.87 | 0.85 |
| 10/06 | 1,080 | 1,080 | 1,068 | 1,071 | -0.74% | 1,048,000 | 3807億6080万 | +3.48% | 15.82 | 0.85 |
| 10/05 | 1,070 | 1,080 | 1,069 | 1,079 | +0.37% | 1,064,000 | 3836億496万 | +4.55% | 15.94 | 0.86 |
| 10/04 | 1,067 | 1,077 | 1,066 | 1,075 | +1.42% | 1,786,000 | 3821億8288万 | +4.47% | 15.88 | 0.86 |
| 10/03 | 1,051 | 1,061 | 1,046 | 1,060 | +1.53% | 1,697,000 | 3768億5010万 | +3.31% | 15.66 | 0.84 |
| 10/02 | 1,060 | 1,063 | 1,041 | 1,044 | -0.95% | 1,413,000 | 3711億6179万 | +1.95% | 15.42 | 0.83 |
