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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2018 |
| 03/30 | 1,014 | 1,023 | 990 | 1,011 | -0.12% | 125,200 | 946億461万 | -3.23% | 15.35 | 1.71 |
| 03/29 | 1,018 | 1,019 | 1,004 | 1,013 | +0.37% | 85,200 | 947億2155万 | -3.39% | 15.37 | 1.71 |
| 03/28 | 1,009 | 1,021 | 991 | 1,009 | -2.54% | 104,400 | 943億7073万 | -4.02% | 15.32 | 1.71 |
| 03/27 | 999 | 1,035 | 999 | 1,035 | +3.89% | 213,600 | 968億2648万 | -1.71% | 15.72 | 1.75 |
| 03/26 | 998 | 998 | 979 | 996 | -0.13% | 130,400 | 932億133万 | -5.48% | 15.13 | 1.69 |
| 03/23 | 1,024 | 1,028 | 996 | 998 | -3.51% | 132,800 | 933億1827万 | -5.45% | 15.15 | 1.69 |
| 03/22 | 1,024 | 1,036 | 1,020 | 1,034 | +0.49% | 71,200 | 967億954万 | -2.01% | 15.7 | 1.75 |
| 03/20 | 1,026 | 1,031 | 1,015 | 1,029 | -1.08% | 100,800 | 962億4178万 | -2.49% | 15.62 | 1.74 |
| 03/19 | 1,026 | 1,045 | 1,026 | 1,040 | +0.97% | 78,800 | 972億9424万 | -1.42% | 15.79 | 1.76 |
| 03/16 | 1,050 | 1,054 | 1,028 | 1,030 | -1.2% | 272,800 | 963億5872万 | -2.46% | 15.64 | 1.74 |
| 03/15 | 1,043 | 1,051 | 1,038 | 1,043 | -0.6% | 98,400 | 975億2812万 | -1.47% | 15.83 | 1.76 |
| 03/14 | 1,051 | 1,061 | 1,046 | 1,049 | -0.94% | 98,800 | 981億1282万 | -0.78% | 15.92 | 1.77 |
| 03/13 | 1,063 | 1,065 | 1,053 | 1,059 | -0.12% | 92,400 | 990億4834万 | +0.17% | 16.08 | 1.79 |
| 03/12 | 1,049 | 1,064 | 1,045 | 1,060 | +1.44% | 82,400 | 991億6528万 | +0.28% | 16.1 | 1.79 |
| 03/09 | 1,064 | 1,065 | 1,033 | 1,045 | -2.56% | 214,400 | 977億6200万 | -1.23% | 15.87 | 1.77 |
| 03/08 | 1,083 | 1,091 | 1,070 | 1,073 | -1.27% | 106,400 | 1003億3468万 | +1.27% | 16.28 | 1.81 |
| 03/07 | 1,066 | 1,090 | 1,063 | 1,086 | +0.23% | 117,600 | 1016億2102万 | +2.38% | 16.49 | 1.84 |
| 03/06 | 1,048 | 1,098 | 1,048 | 1,084 | +2.97% | 185,200 | 1013億8714万 | +2.43% | 16.46 | 1.83 |
| 03/05 | 1,028 | 1,055 | 1,028 | 1,053 | +1.2% | 115,600 | 984億6364万 | -0.24% | 15.98 | 1.78 |
| 03/02 | 1,041 | 1,050 | 1,025 | 1,040 | -1.54% | 120,000 | 972億9424万 | -1.23% | 15.79 | 1.76 |
| 03/01 | 1,074 | 1,074 | 1,046 | 1,056 | -1.97% | 134,000 | 988億1446万 | +0.4% | 16.04 | 1.79 |
| 02/28 | 1,056 | 1,098 | 1,056 | 1,078 | +1.77% | 154,800 | 1008億244万 | +2.62% | 16.36 | 1.82 |
| 02/27 | 1,065 | 1,068 | 1,046 | 1,059 | -0.59% | 97,600 | 990億4834万 | +1.03% | 16.08 | 1.79 |
| 02/26 | 1,085 | 1,095 | 1,061 | 1,065 | -2.18% | 88,000 | 996億3304万 | +1.82% | 16.17 | 1.8 |
| 02/23 | 1,111 | 1,121 | 1,079 | 1,089 | +0.23% | 200,400 | 1018億5490万 | +4.39% | 16.53 | 1.84 |
| 02/22 | 1,074 | 1,103 | 1,070 | 1,086 | +0.81% | 153,600 | 1016億2102万 | +4.45% | 16.49 | 1.84 |
| 02/21 | 1,075 | 1,098 | 1,066 | 1,078 | +0.58% | 208,000 | 1008億244万 | +3.91% | 16.36 | 1.82 |
| 02/20 | 1,058 | 1,075 | 1,039 | 1,071 | +1.42% | 126,000 | 1002億1774万 | +3.5% | 16.27 | 1.81 |
| 02/19 | 1,026 | 1,071 | 1,025 | 1,056 | +3.81% | 152,400 | 988億1446万 | +2.35% | 16.04 | 1.79 |
| 02/16 | 1,005 | 1,028 | 1,005 | 1,018 | +0.87% | 102,000 | 951億8931万 | -1.21% | 15.45 | 1.72 |
| 02/15 | 1,015 | 1,023 | 1,003 | 1,009 | -0.86% | 138,000 | 943億7073万 | -2.16% | 15.32 | 1.71 |
| 02/14 | 1,045 | 1,045 | 1,016 | 1,018 | -2.16% | 109,600 | 951億8931万 | -1.41% | 15.45 | 1.72 |
| 02/13 | 1,070 | 1,079 | 1,038 | 1,040 | -2.46% | 155,600 | 972億9424万 | +0.58% | 15.79 | 1.76 |
| 02/09 | 1,045 | 1,075 | 1,045 | 1,066 | +0.12% | 137,600 | 997億4998万 | +3.02% | 16.19 | 1.8 |
| 02/08 | 1,028 | 1,076 | 1,028 | 1,065 | +4.03% | 152,400 | 996億3304万 | +2.9% | 16.17 | 1.8 |
| 02/07 | 1,059 | 1,061 | 1,023 | 1,024 | -2.62% | 211,200 | 957億7401万 | -1.09% | 15.54 | 1.73 |
| 02/06 | 1,030 | 1,055 | 1,019 | 1,051 | -0.36% | 321,600 | 983億4670万 | +1.37% | 15.96 | 1.78 |
| 02/05 | 1,073 | 1,086 | 1,055 | 1,055 | -2.65% | 136,000 | 986億9752万 | +1.74% | 16.02 | 1.78 |
| 02/02 | 1,081 | 1,099 | 1,073 | 1,084 | -0.12% | 149,200 | 1013億8714万 | +4.51% | 16.46 | 1.83 |
| 02/01 | 1,125 | 1,134 | 1,083 | 1,085 | -2.91% | 299,200 | 1015億408万 | +4.73% | 16.47 | 1.84 |
| 01/31 | 1,045 | 1,131 | 1,039 | 1,118 | +12.59% | 796,800 | 1045億4453万 | +7.97% | 16.97 | 1.89 |
| 01/30 | 1,015 | 1,016 | 991 | 993 | -2.1% | 136,400 | 928億5051万 | -3.83% | 15.07 | 1.68 |
| 01/29 | 1,019 | 1,021 | 1,010 | 1,014 | 0% | 80,000 | 948億3849万 | -2.05% | 15.39 | 1.71 |
| 01/26 | 1,009 | 1,024 | 1,008 | 1,014 | +1.12% | 88,400 | 948億3849万 | -2.15% | 15.39 | 1.71 |
| 01/25 | 1,013 | 1,013 | 1,001 | 1,003 | -1.23% | 90,400 | 937億8603万 | -3.42% | 15.22 | 1.7 |
| 01/24 | 1,014 | 1,018 | 1,010 | 1,015 | 0% | 73,600 | 949億5543万 | -2.59% | 15.41 | 1.72 |
| 01/23 | 1,014 | 1,016 | 1,011 | 1,015 | +0.37% | 32,000 | 949億5543万 | -2.78% | 15.41 | 1.72 |
| 01/22 | 1,015 | 1,015 | 1,005 | 1,011 | +0.37% | 60,400 | 946億461万 | -3.32% | 15.35 | 1.71 |
| 01/19 | 1,008 | 1,016 | 1,004 | 1,008 | 0% | 56,000 | 942億5379万 | -3.77% | 15.3 | 1.7 |
| 01/18 | 1,023 | 1,023 | 1,005 | 1,008 | -0.49% | 64,800 | 942億5379万 | -3.96% | 15.3 | 1.7 |
| 01/17 | 1,020 | 1,021 | 1,004 | 1,013 | -0.37% | 78,400 | 947億2155万 | -3.75% | 15.37 | 1.71 |
| 01/16 | 1,010 | 1,021 | 1,010 | 1,016 | +0.49% | 93,200 | 950億7237万 | -3.49% | 15.43 | 1.72 |
| 01/15 | 1,014 | 1,021 | 1,005 | 1,011 | +0.12% | 144,000 | 946億461万 | -4.06% | 15.35 | 1.71 |
| 01/12 | 1,019 | 1,019 | 1,003 | 1,010 | -1.7% | 172,800 | 944億8767万 | -4.45% | 15.34 | 1.71 |
| 01/11 | 1,039 | 1,041 | 1,025 | 1,028 | -1.44% | 144,400 | 961億2484万 | -2.97% | 15.6 | 1.74 |
| 01/10 | 1,058 | 1,061 | 1,031 | 1,043 | -1.65% | 118,400 | 975億2812万 | -1.65% | 15.83 | 1.76 |
| 01/09 | 1,069 | 1,069 | 1,050 | 1,060 | -0.24% | 115,200 | 991億6528万 | -0.09% | 16.1 | 1.79 |
| 01/05 | 1,084 | 1,084 | 1,050 | 1,063 | -1.62% | 158,400 | 993億9916万 | +0.14% | 16.13 | 1.8 |
| 01/04 | 1,078 | 1,080 | 1,061 | 1,080 | +1.89% | 92,800 | 1010億3632万 | +1.89% | 16.4 | 1.83 |
| 2017 |
| 12/29 | 1,066 | 1,066 | 1,053 | 1,060 | -0.24% | 45,200 | 991億6528万 | +0.19% | 16.31 | 1.82 |
| 12/28 | 1,068 | 1,068 | 1,059 | 1,063 | -0.23% | 39,200 | 993億9916万 | +0.43% | 16.34 | 1.82 |
| 12/27 | 1,063 | 1,070 | 1,061 | 1,065 | +0.47% | 50,000 | 996億3304万 | +0.76% | 16.38 | 1.83 |
| 12/26 | 1,053 | 1,063 | 1,053 | 1,060 | +1.19% | 58,000 | 991億6528万 | +0.38% | 16.31 | 1.82 |
| 12/25 | 1,059 | 1,059 | 1,043 | 1,048 | -0.36% | 88,000 | 979億9588万 | -0.71% | 16.11 | 1.8 |
| 12/22 | 1,051 | 1,059 | 1,046 | 1,051 | -0.36% | 58,800 | 983億4670万 | -0.26% | 16.17 | 1.8 |
| 12/21 | 1,054 | 1,055 | 1,046 | 1,055 | -0.12% | 48,000 | 986億9752万 | +0.09% | 16.23 | 1.81 |
| 12/20 | 1,053 | 1,059 | 1,050 | 1,056 | +0.12% | 53,600 | 988億1446万 | +0.31% | 16.25 | 1.81 |
| 12/19 | 1,073 | 1,073 | 1,055 | 1,055 | -1.17% | 64,000 | 986億9752万 | +0.19% | 16.23 | 1.81 |
| 12/18 | 1,083 | 1,084 | 1,065 | 1,068 | -1.39% | 65,600 | 998億6692万 | +1.28% | 16.42 | 1.83 |
| 12/15 | 1,071 | 1,086 | 1,060 | 1,083 | +0.58% | 162,000 | 1012億7020万 | +2.61% | 16.65 | 1.86 |
| 12/14 | 1,069 | 1,081 | 1,069 | 1,076 | +0.7% | 112,800 | 1006億8550万 | +2.01% | 16.56 | 1.84 |
| 12/13 | 1,041 | 1,081 | 1,041 | 1,069 | +2.76% | 165,600 | 999億8386万 | +1.3% | 16.44 | 1.83 |
| 12/12 | 1,055 | 1,055 | 1,036 | 1,040 | -1.3% | 142,800 | 972億9424万 | -1.42% | 16 | 1.78 |
| 12/11 | 1,063 | 1,068 | 1,049 | 1,054 | -1.06% | 121,200 | 985億8058万 | -0.21% | 16.21 | 1.81 |
| 12/08 | 1,043 | 1,066 | 1,043 | 1,065 | +0.47% | 153,600 | 996億3304万 | +0.76% | 16.38 | 1.83 |
| 12/07 | 1,041 | 1,094 | 1,041 | 1,060 | +1.92% | 186,000 | 991億6528万 | 0% | 16.31 | 1.82 |
| 12/06 | 1,066 | 1,066 | 1,038 | 1,040 | -3.14% | 166,800 | 972億9424万 | -2.26% | 16 | 1.78 |
| 12/05 | 1,050 | 1,075 | 1,046 | 1,074 | +1.78% | 113,600 | 1004億5162万 | +0.44% | 16.52 | 1.84 |
| 12/04 | 1,059 | 1,068 | 1,054 | 1,055 | -0.24% | 91,200 | 986億9752万 | -1.68% | 16.23 | 1.81 |
| 12/01 | 1,059 | 1,073 | 1,056 | 1,058 | 0% | 80,400 | 989億3140万 | -1.81% | 16.27 | 1.81 |
| 11/30 | 1,061 | 1,069 | 1,051 | 1,058 | -1.05% | 113,600 | 989億3140万 | -2.17% | 16.27 | 1.81 |
| 11/29 | 1,053 | 1,069 | 1,044 | 1,069 | +2.52% | 44,000 | 999億8386万 | -1.59% | 16.44 | 1.83 |
| 11/28 | 1,049 | 1,055 | 1,041 | 1,043 | +0.36% | 36,800 | 975億2812万 | -4.27% | 16.04 | 1.79 |
| 11/27 | 1,038 | 1,041 | 1,033 | 1,039 | -0.48% | 34,400 | 971億7730万 | -4.96% | 15.98 | 1.78 |
| 11/24 | 1,033 | 1,048 | 1,028 | 1,044 | +1.09% | 60,000 | 976億4506万 | -4.85% | 16.06 | 1.79 |
| 11/22 | 1,044 | 1,048 | 1,029 | 1,033 | -1.08% | 80,800 | 965億9260万 | -6.14% | 15.88 | 1.77 |
| 11/21 | 1,048 | 1,053 | 1,040 | 1,044 | -0.24% | 64,400 | 976億4506万 | -5.46% | 16.06 | 1.79 |
| 11/20 | 1,034 | 1,048 | 1,026 | 1,046 | +1.58% | 55,600 | 978億7894万 | -5.57% | 16.09 | 1.79 |
| 11/17 | 1,050 | 1,050 | 1,025 | 1,030 | -0.36% | 118,000 | 963億5872万 | -7.37% | 15.84 | 1.77 |
| 11/16 | 1,034 | 1,048 | 1,019 | 1,034 | 0% | 124,400 | 967億954万 | -7.29% | 15.9 | 1.77 |
| 11/15 | 1,066 | 1,066 | 1,034 | 1,034 | -2.93% | 166,000 | 967億954万 | -7.54% | 15.9 | 1.77 |
| 11/14 | 1,075 | 1,081 | 1,064 | 1,065 | -0.7% | 76,400 | 996億3304万 | -4.91% | 16.38 | 1.83 |
| 11/13 | 1,085 | 1,085 | 1,070 | 1,073 | -1.15% | 54,800 | 1003億3468万 | -4.24% | 16.5 | 1.84 |
| 11/10 | 1,078 | 1,093 | 1,078 | 1,085 | -0.57% | 77,200 | 1015億408万 | -3.21% | 16.69 | 1.86 |
| 11/09 | 1,085 | 1,101 | 1,078 | 1,091 | +1.39% | 136,800 | 1020億8879万 | -2.57% | 16.79 | 1.87 |
| 11/08 | 1,069 | 1,079 | 1,056 | 1,076 | +0.58% | 105,600 | 1006億8550万 | -3.91% | 16.56 | 1.84 |
| 11/07 | 1,060 | 1,073 | 1,043 | 1,070 | +1.3% | 154,000 | 1001億80万 | -4.46% | 16.46 | 1.83 |
| 11/06 | 1,080 | 1,080 | 1,028 | 1,056 | -1.74% | 348,000 | 988億1446万 | -5.69% | 16.25 | 1.81 |
| 11/02 | 1,145 | 1,145 | 1,070 | 1,075 | -6.93% | 330,800 | 1005億6856万 | -4.19% | 16.54 | 1.84 |
| 11/01 | 1,150 | 1,160 | 1,136 | 1,155 | 0% | 88,400 | 1080億5274万 | +2.94% | 17.77 | 1.98 |
