PER
2017/09/07～2018/02/05
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 |
| 02/05 | 1,757 | 1,776 | 1,755 | 1,761 | -2.38% | 20,000 | 324億6544万 | -2.22% | 7.75 | 0.28 |
| 02/02 | 1,799 | 1,816 | 1,794 | 1,804 | +0.06% | 18,400 | 332億5818万 | +0.11% | 7.93 | 0.29 |
| 02/01 | 1,738 | 1,807 | 1,735 | 1,803 | +5.07% | 33,100 | 332億3974万 | +0.06% | 7.93 | 0.29 |
| 01/31 | 1,746 | 1,760 | 1,716 | 1,716 | -1.55% | 23,700 | 316億3583万 | -4.77% | 7.55 | 0.28 |
| 01/30 | 1,773 | 1,773 | 1,741 | 1,743 | -0.85% | 17,000 | 321億3359万 | -3.6% | 7.67 | 0.28 |
| 01/29 | 1,755 | 1,767 | 1,749 | 1,758 | +0.51% | 14,200 | 324億1013万 | -3.03% | 7.73 | 0.28 |
| 01/26 | 1,761 | 1,768 | 1,748 | 1,749 | -1.07% | 23,400 | 322億4421万 | -3.8% | 7.69 | 0.28 |
| 01/25 | 1,777 | 1,783 | 1,768 | 1,768 | -1.83% | 21,500 | 325億9449万 | -3.07% | 7.78 | 0.29 |
| 01/24 | 1,795 | 1,808 | 1,795 | 1,801 | -0.55% | 12,900 | 332億287万 | -1.42% | 7.92 | 0.29 |
| 01/23 | 1,790 | 1,811 | 1,786 | 1,811 | +2.03% | 10,500 | 333億8723万 | -1.04% | 7.97 | 0.29 |
| 01/22 | 1,779 | 1,782 | 1,766 | 1,775 | -0.17% | 14,400 | 327億2354万 | -3.16% | 7.81 | 0.29 |
| 01/19 | 1,790 | 1,796 | 1,778 | 1,778 | -0.67% | 35,100 | 327億7885万 | -3.21% | 7.82 | 0.29 |
| 01/18 | 1,836 | 1,836 | 1,790 | 1,790 | -0.89% | 16,000 | 330億8万 | -2.72% | 7.87 | 0.29 |
| 01/17 | 1,825 | 1,831 | 1,804 | 1,806 | -1.74% | 31,900 | 332億9505万 | -1.9% | 7.94 | 0.29 |
| 01/16 | 1,847 | 1,855 | 1,830 | 1,838 | -1.02% | 16,100 | 338億8500万 | -0.11% | 8.08 | 0.3 |
| 01/15 | 1,831 | 1,862 | 1,831 | 1,857 | +1.7% | 14,900 | 342億3528万 | +0.98% | 8.17 | 0.3 |
| 01/12 | 1,840 | 1,857 | 1,823 | 1,826 | -1.4% | 18,600 | 336億6377万 | -0.71% | 8.03 | 0.29 |
| 01/11 | 1,848 | 1,865 | 1,841 | 1,852 | +0.16% | 10,100 | 341億4310万 | +0.71% | 8.15 | 0.3 |
| 01/10 | 1,840 | 1,864 | 1,840 | 1,849 | +0.16% | 10,400 | 340億8779万 | +0.54% | 8.13 | 0.3 |
| 01/09 | 1,855 | 1,863 | 1,841 | 1,846 | -0.49% | 10,000 | 340億3248万 | +0.44% | 8.12 | 0.3 |
| 01/05 | 1,861 | 1,868 | 1,842 | 1,855 | +0.05% | 20,100 | 341億9840万 | +0.98% | 8.16 | 0.3 |
| 01/04 | 1,830 | 1,858 | 1,820 | 1,854 | +2.66% | 19,000 | 341億7997万 | +1.09% | 8.15 | 0.3 |
| 2017 |
| 12/29 | 1,772 | 1,817 | 1,772 | 1,806 | +1.01% | 22,900 | 332億9505万 | -1.42% | 7.94 | 0.29 |
| 12/28 | 1,797 | 1,804 | 1,786 | 1,788 | -0.56% | 7,800 | 329億6321万 | -2.35% | 7.86 | 0.28 |
| 12/27 | 1,789 | 1,800 | 1,782 | 1,798 | +0.5% | 8,300 | 331億4756万 | -1.8% | 7.91 | 0.29 |
| 12/26 | 1,780 | 1,799 | 1,780 | 1,789 | +0.34% | 8,900 | 329億8164万 | -2.24% | 7.87 | 0.28 |
| 12/25 | 1,805 | 1,809 | 1,783 | 1,783 | -1.55% | 24,100 | 328億7103万 | -2.52% | 7.84 | 0.28 |
| 12/22 | 1,860 | 1,870 | 1,790 | 1,811 | -2.95% | 48,500 | 333億8723万 | -0.98% | 7.97 | 0.29 |
| 12/21 | 1,878 | 1,888 | 1,860 | 1,866 | -0.64% | 16,900 | 344億120万 | +2.13% | 8.21 | 0.3 |
| 12/20 | 1,870 | 1,898 | 1,870 | 1,878 | -0.27% | 17,700 | 346億2243万 | +3.02% | 8.26 | 0.3 |
| 12/19 | 1,896 | 1,896 | 1,876 | 1,883 | +0.05% | 10,400 | 347億1461万 | +3.58% | 8.28 | 0.3 |
| 12/18 | 1,857 | 1,896 | 1,857 | 1,882 | +1.29% | 21,900 | 346億9617万 | +3.75% | 8.28 | 0.3 |
| 12/15 | 1,867 | 1,867 | 1,844 | 1,858 | -0.69% | 19,900 | 342億5371万 | +2.54% | 8.17 | 0.3 |
| 12/14 | 1,894 | 1,895 | 1,867 | 1,871 | -1.42% | 21,800 | 344億9338万 | +3.31% | 8.23 | 0.3 |
| 12/13 | 1,870 | 1,909 | 1,855 | 1,898 | +1.5% | 36,100 | 349億9114万 | +4.86% | 8.35 | 0.3 |
| 12/12 | 1,842 | 1,884 | 1,842 | 1,870 | +0.86% | 22,700 | 344億7494万 | +3.37% | 8.22 | 0.3 |
| 12/11 | 1,803 | 1,855 | 1,803 | 1,854 | +3.11% | 24,200 | 341億7997万 | +2.49% | 8.15 | 0.29 |
| 12/08 | 1,772 | 1,816 | 1,772 | 1,798 | +0.22% | 38,500 | 331億4756万 | -0.72% | 7.91 | 0.29 |
| 12/07 | 1,807 | 1,826 | 1,794 | 1,794 | -0.66% | 12,300 | 330億7382万 | -1.16% | 7.89 | 0.29 |
| 12/06 | 1,849 | 1,849 | 1,802 | 1,806 | -2.33% | 25,400 | 332億9505万 | -0.71% | 7.94 | 0.29 |
| 12/05 | 1,828 | 1,849 | 1,811 | 1,849 | +1.15% | 34,100 | 340億8779万 | +1.37% | 8.13 | 0.29 |
| 12/04 | 1,848 | 1,852 | 1,827 | 1,828 | -1.14% | 13,600 | 337億64万 | +0.16% | 8.04 | 0.29 |
| 12/01 | 1,822 | 1,851 | 1,821 | 1,849 | +1.32% | 17,600 | 340億8779万 | +1.2% | 8.13 | 0.29 |
| 11/30 | 1,828 | 1,849 | 1,825 | 1,825 | -0.05% | 17,400 | 336億4533万 | -0.27% | 8.03 | 0.29 |
| 11/29 | 1,798 | 1,829 | 1,797 | 1,826 | +2.13% | 19,500 | 336億6377万 | -0.33% | 8.03 | 0.29 |
| 11/28 | 1,791 | 1,802 | 1,781 | 1,788 | -0.61% | 9,900 | 329億6321万 | -2.56% | 7.86 | 0.28 |
| 11/27 | 1,769 | 1,805 | 1,769 | 1,799 | +0.84% | 14,300 | 331億6600万 | -2.07% | 7.91 | 0.29 |
| 11/24 | 1,782 | 1,789 | 1,760 | 1,784 | +0.06% | 21,500 | 328億8946万 | -2.99% | 7.85 | 0.28 |
| 11/22 | 1,797 | 1,797 | 1,761 | 1,783 | +0.68% | 36,500 | 328億7103万 | -3.26% | 7.84 | 0.28 |
| 11/21 | 1,781 | 1,787 | 1,766 | 1,771 | -0.56% | 20,400 | 326億4980万 | -4.11% | 7.79 | 0.28 |
| 11/20 | 1,781 | 1,782 | 1,748 | 1,781 | +0.17% | 30,200 | 328億3415万 | -3.78% | 7.83 | 0.28 |
| 11/17 | 1,757 | 1,778 | 1,727 | 1,778 | +1.54% | 77,700 | 327億7885万 | -4.1% | 7.82 | 0.28 |
| 11/16 | 1,765 | 1,774 | 1,730 | 1,751 | -0.62% | 31,500 | 322億8108万 | -5.71% | 7.7 | 0.28 |
| 11/15 | 1,740 | 1,775 | 1,725 | 1,762 | +0.69% | 41,500 | 324億8387万 | -5.37% | 7.75 | 0.28 |
| 11/14 | 1,776 | 1,782 | 1,747 | 1,750 | -2.18% | 19,300 | 322億6265万 | -6.22% | 7.7 | 0.28 |
| 11/13 | 1,795 | 1,816 | 1,780 | 1,789 | -2.51% | 30,500 | 329億8164万 | -4.33% | 7.87 | 0.28 |
| 11/10 | 1,784 | 1,855 | 1,784 | 1,835 | -0.16% | 23,100 | 338億2969万 | -1.98% | 8.07 | 0.29 |
| 11/09 | 1,848 | 1,856 | 1,818 | 1,838 | -0.76% | 17,100 | 338億8500万 | -1.76% | 8.08 | 0.29 |
| 11/08 | 1,831 | 1,854 | 1,819 | 1,852 | -0.8% | 18,800 | 341億4310万 | -1.02% | 8.15 | 0.29 |
| 11/07 | 1,844 | 1,867 | 1,833 | 1,867 | +0.32% | 16,100 | 344億1963万 | -0.16% | 8.21 | 0.3 |
| 11/06 | 1,901 | 1,901 | 1,845 | 1,861 | -2.67% | 25,000 | 343億902万 | -0.43% | 8.19 | 0.3 |
| 11/02 | 1,880 | 1,919 | 1,870 | 1,912 | +0.95% | 33,400 | 352億4924万 | +2.3% | 8.41 | 0.3 |
| 11/01 | 1,903 | 1,903 | 1,877 | 1,894 | -0.58% | 17,100 | 349億1740万 | +1.55% | 8.33 | 0.3 |
| 10/31 | 1,919 | 1,920 | 1,898 | 1,905 | -0.73% | 11,400 | 351億2019万 | +2.36% | 8.38 | 0.3 |
| 10/30 | 1,890 | 1,919 | 1,880 | 1,919 | +1.59% | 44,500 | 353億7830万 | +3.34% | 8.44 | 0.31 |
| 10/27 | 1,894 | 1,908 | 1,882 | 1,889 | +0.75% | 35,500 | 348億2522万 | +2% | 8.31 | 0.3 |
| 10/26 | 1,910 | 1,910 | 1,870 | 1,875 | -1.83% | 13,200 | 345億6712万 | +1.52% | 8.25 | 0.3 |
| 10/25 | 1,890 | 1,918 | 1,890 | 1,910 | +1.06% | 41,400 | 352億1237万 | +3.64% | 8.4 | 0.3 |
| 10/24 | 1,851 | 1,892 | 1,851 | 1,890 | +0.11% | 25,500 | 348億4366万 | +2.89% | 8.31 | 0.3 |
| 10/23 | 1,870 | 1,890 | 1,854 | 1,888 | +1.94% | 30,800 | 348億679万 | +3% | 8.3 | 0.3 |
| 10/20 | 1,848 | 1,869 | 1,831 | 1,852 | +0.22% | 30,600 | 341億4310万 | +1.65% | 8.15 | 0.29 |
| 10/19 | 1,858 | 1,868 | 1,833 | 1,848 | -1.44% | 28,100 | 340億6935万 | +1.93% | 8.13 | 0.29 |
| 10/18 | 1,873 | 1,880 | 1,855 | 1,875 | +0.11% | 24,100 | 345億6712万 | +4.05% | 8.25 | 0.3 |
| 10/17 | 1,883 | 1,883 | 1,867 | 1,873 | -0.43% | 19,400 | 345億3025万 | +4.58% | 8.24 | 0.3 |
| 10/16 | 1,860 | 1,891 | 1,860 | 1,881 | +1.29% | 37,100 | 346億7773万 | +5.61% | 8.27 | 0.3 |
| 10/13 | 1,850 | 1,862 | 1,833 | 1,857 | 0% | 12,600 | 342億3528万 | +4.86% | 8.17 | 0.3 |
| 10/12 | 1,870 | 1,877 | 1,846 | 1,857 | -0.54% | 14,900 | 342億3528万 | +5.39% | 8.17 | 0.3 |
| 10/11 | 1,867 | 1,873 | 1,859 | 1,867 | 0% | 10,400 | 344億1963万 | +6.44% | 8.21 | 0.3 |
| 10/10 | 1,850 | 1,884 | 1,843 | 1,867 | +1.19% | 21,200 | 344億1963万 | +6.81% | 8.21 | 0.3 |
| 10/06 | 1,836 | 1,865 | 1,802 | 1,845 | +0.49% | 32,100 | 340億1405万 | +5.79% | 8.12 | 0.29 |
| 10/05 | 1,834 | 1,844 | 1,819 | 1,836 | +0.6% | 20,300 | 338億4812万 | +5.52% | 8.08 | 0.29 |
| 10/04 | 1,841 | 1,841 | 1,812 | 1,825 | -0.92% | 9,000 | 336億4533万 | +5.13% | 8.03 | 0.29 |
| 10/03 | 1,830 | 1,843 | 1,815 | 1,842 | +1.26% | 15,400 | 339億5874万 | +6.41% | 8.1 | 0.29 |
| 10/02 | 1,823 | 1,829 | 1,800 | 1,819 | -1.57% | 18,200 | 335億3472万 | +5.39% | 8 | 0.29 |
| 09/29 | 1,850 | 1,850 | 1,815 | 1,848 | -0.54% | 20,700 | 340億6935万 | +7.38% | 8.13 | 0.3 |
| 09/28 | 1,806 | 1,862 | 1,804 | 1,858 | +2.88% | 40,700 | 342億5371万 | +8.34% | 8.17 | 0.3 |
| 09/27 | 1,799 | 1,816 | 1,787 | 1,806 | +0.22% | 15,000 | 332億9505万 | +5.68% | 7.94 | 0.3 |
| 09/26 | 1,791 | 1,816 | 1,774 | 1,802 | +0.61% | 45,800 | 332億2131万 | +5.69% | 7.93 | 0.3 |
| 09/25 | 1,793 | 1,815 | 1,787 | 1,791 | -0.11% | 28,800 | 330億1851万 | +5.35% | 7.88 | 0.29 |
| 09/22 | 1,769 | 1,795 | 1,769 | 1,793 | +1.36% | 36,200 | 330億5538万 | +5.72% | 7.89 | 0.29 |
| 09/21 | 1,775 | 1,794 | 1,769 | 1,769 | 0% | 41,500 | 326億1293万 | +4.49% | 7.78 | 0.29 |
| 09/20 | 1,775 | 1,783 | 1,760 | 1,769 | -0.34% | 43,400 | 326億1293万 | +4.67% | 7.78 | 0.29 |
| 09/19 | 1,770 | 1,785 | 1,758 | 1,775 | -0.56% | 63,500 | 327億2354万 | +5.09% | 7.81 | 0.29 |
| 09/15 | 1,620 | 1,785 | 1,620 | 1,785 | +10.73% | 67,900 | 329億790万 | +5.87% | 7.85 | 0.29 |
| 09/14 | 1,612 | 1,623 | 1,601 | 1,612 | -0.06% | 16,200 | 297億1850万 | -4.33% | 7.09 | 0.26 |
| 09/13 | 1,600 | 1,626 | 1,600 | 1,613 | +1.45% | 16,000 | 297億3694万 | -4.56% | 7.09 | 0.26 |
| 09/12 | 1,610 | 1,615 | 1,590 | 1,590 | -0.31% | 35,400 | 293億1292万 | -6.19% | 6.99 | 0.26 |
| 09/11 | 1,624 | 1,632 | 1,583 | 1,595 | -1.42% | 39,400 | 294億510万 | -6.29% | 7.02 | 0.26 |
| 09/08 | 1,625 | 1,626 | 1,609 | 1,618 | -0.55% | 28,900 | 298億2912万 | -5.27% | 7.12 | 0.26 |
| 09/07 | 1,648 | 1,656 | 1,600 | 1,627 | -0.61% | 17,300 | 299億9504万 | -5.02% | 7.16 | 0.27 |
