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 |
---|
2018 |
03/30 | 617 | 621 | 612 | 615 | +0.65% | 12,347,600 | 2兆2407億 | -3.15% | 9.69 | 0.77 |
03/29 | 614 | 618 | 604 | 611 | 0% | 17,528,200 | 2兆2262億 | -3.93% | 9.63 | 0.77 |
03/28 | 599 | 611 | 597 | 611 | -0.81% | 19,716,900 | 2兆2262億 | -4.23% | 9.63 | 0.77 |
03/27 | 610 | 618 | 607 | 616 | +1.99% | 23,652,500 | 2兆2444億 | -3.75% | 9.71 | 0.77 |
03/26 | 599 | 604 | 589 | 604 | -0.82% | 26,732,300 | 2兆2007億 | -5.92% | 9.52 | 0.76 |
03/23 | 615 | 615 | 606 | 609 | -2.56% | 25,764,100 | 2兆2189億 | -5.43% | 9.6 | 0.77 |
03/22 | 624 | 627 | 619 | 625 | -0.95% | 22,324,500 | 2兆2772億 | -3.25% | 9.85 | 0.79 |
03/20 | 625 | 634 | 624 | 631 | +0.32% | 12,231,900 | 2兆2990億 | -2.47% | 9.95 | 0.79 |
03/19 | 634 | 635 | 626 | 629 | -0.94% | 10,617,100 | 2兆2918億 | -2.78% | 9.92 | 0.79 |
03/16 | 638 | 638 | 635 | 635 | -0.31% | 12,296,200 | 2兆3136億 | -2.01% | 10.01 | 0.8 |
03/15 | 638 | 638 | 631 | 637 | -0.62% | 16,517,800 | 2兆3209億 | -1.85% | 10.04 | 0.8 |
03/14 | 638 | 644 | 637 | 641 | -0.62% | 9,961,200 | 2兆3355億 | -1.38% | 10.1 | 0.81 |
03/13 | 641 | 645 | 637 | 645 | +0.16% | 12,723,100 | 2兆3500億 | -0.92% | 10.17 | 0.81 |
03/12 | 642 | 646 | 639 | 644 | +1.9% | 17,831,600 | 2兆3464億 | -1.38% | 10.15 | 0.81 |
03/09 | 636 | 646 | 630 | 632 | -0.47% | 21,681,100 | 2兆3027億 | -3.51% | 9.96 | 0.79 |
03/08 | 637 | 639 | 635 | 635 | 0% | 12,861,100 | 2兆3136億 | -3.64% | 10.01 | 0.8 |
03/07 | 632 | 642 | 629 | 635 | +0.47% | 16,643,700 | 2兆3136億 | -4.08% | 10.01 | 0.8 |
03/06 | 644 | 649 | 631 | 632 | 0% | 15,615,200 | 2兆3027億 | -4.96% | 9.96 | 0.79 |
03/05 | 635 | 636 | 626 | 632 | -1.25% | 17,998,100 | 2兆3027億 | -5.53% | 9.96 | 0.79 |
03/02 | 641 | 644 | 637 | 640 | -1.84% | 20,648,300 | 2兆3318億 | -4.9% | 10.09 | 0.8 |
03/01 | 656 | 658 | 649 | 652 | -1.21% | 15,983,800 | 2兆3756億 | -3.55% | 10.28 | 0.82 |
02/28 | 670 | 674 | 660 | 660 | -1.93% | 19,002,500 | 2兆4047億 | -2.94% | 10.4 | 0.83 |
02/27 | 668 | 681 | 668 | 673 | +1.05% | 16,817,900 | 2兆4521億 | -1.61% | 10.61 | 0.85 |
02/26 | 665 | 669 | 662 | 666 | +1.52% | 17,176,300 | 2兆4266億 | -2.92% | 10.5 | 0.84 |
02/23 | 648 | 657 | 646 | 656 | +1.55% | 15,436,600 | 2兆3901億 | -4.79% | 10.34 | 0.83 |
02/22 | 648 | 652 | 643 | 646 | -1.07% | 17,989,400 | 2兆3537億 | -6.65% | 10.18 | 0.81 |
02/21 | 665 | 665 | 648 | 653 | -1.95% | 25,166,600 | 2兆3792億 | -6.18% | 10.29 | 0.82 |
02/20 | 663 | 666 | 656 | 666 | 0% | 15,223,900 | 2兆4266億 | -4.72% | 10.5 | 0.84 |
02/19 | 660 | 667 | 659 | 666 | +1.37% | 15,943,300 | 2兆4266億 | -5.13% | 10.5 | 0.84 |
02/16 | 658 | 663 | 656 | 657 | +0.15% | 13,874,700 | 2兆3938億 | -6.81% | 10.36 | 0.83 |
02/15 | 659 | 662 | 652 | 656 | +1.71% | 20,827,100 | 2兆3901億 | -7.34% | 10.34 | 0.83 |
02/14 | 652 | 664 | 640 | 645 | -0.62% | 22,967,600 | 2兆3500億 | -9.15% | 10.17 | 0.81 |
02/13 | 663 | 670 | 646 | 649 | -0.15% | 29,507,600 | 2兆3646億 | -8.98% | 10.23 | 0.82 |
02/09 | 642 | 651 | 636 | 650 | -1.81% | 24,163,900 | 2兆3683億 | -9.22% | 10.25 | 0.82 |
02/08 | 663 | 667 | 653 | 662 | +0.76% | 22,463,700 | 2兆4120億 | -7.67% | 10.44 | 0.83 |
02/07 | 678 | 680 | 657 | 657 | -0.9% | 34,226,100 | 2兆3938億 | -8.37% | 10.36 | 0.83 |
02/06 | 660 | 666 | 646 | 663 | -4.6% | 49,507,800 | 2兆4156億 | -7.53% | 10.45 | 0.83 |
02/05 | 691 | 703 | 691 | 695 | -1.56% | 29,228,500 | 2兆5322億 | -3.2% | 10.96 | 0.87 |
02/02 | 718 | 721 | 698 | 706 | -2.89% | 39,844,400 | 2兆5723億 | -1.4% | 11.13 | 0.89 |
02/01 | 719 | 728 | 711 | 727 | +2.68% | 27,266,400 | 2兆6488億 | +1.68% | 11.46 | 0.91 |
01/31 | 704 | 722 | 701 | 708 | -0.56% | 30,307,800 | 2兆5796億 | -0.56% | 11.16 | 0.89 |
01/30 | 722 | 725 | 708 | 712 | -1.39% | 39,226,400 | 2兆5942億 | +0.14% | 11.22 | 0.9 |
01/29 | 728 | 731 | 722 | 722 | -0.69% | 14,968,300 | 2兆6306億 | +1.69% | 11.38 | 0.91 |
01/26 | 737 | 738 | 725 | 727 | -0.95% | 17,142,800 | 2兆6488億 | +2.68% | 11.46 | 0.91 |
01/25 | 740 | 741 | 732 | 734 | -1.74% | 21,245,300 | 2兆6743億 | +4.11% | 11.57 | 0.92 |
01/24 | 749 | 757 | 744 | 747 | -0.13% | 24,211,900 | 2兆7217億 | +6.41% | 11.78 | 0.94 |
01/23 | 741 | 751 | 737 | 748 | +1.08% | 22,694,100 | 2兆7253億 | +7.01% | 11.79 | 0.94 |
01/22 | 745 | 754 | 736 | 740 | +0.82% | 29,073,900 | 2兆6962億 | +6.32% | 11.67 | 0.93 |
01/19 | 734 | 737 | 728 | 734 | +0.55% | 17,313,000 | 2兆6743億 | +5.92% | 11.57 | 0.92 |
01/18 | 747 | 749 | 729 | 730 | -0.95% | 22,313,100 | 2兆6598億 | +5.8% | 11.51 | 0.92 |
01/17 | 730 | 742 | 729 | 737 | -0.41% | 21,279,100 | 2兆6853億 | +7.12% | 11.62 | 0.93 |
01/16 | 741 | 746 | 738 | 740 | 0% | 15,658,700 | 2兆6962億 | +8.03% | 11.67 | 0.93 |
01/15 | 736 | 745 | 735 | 740 | +1.65% | 21,259,900 | 2兆6962億 | +8.5% | 11.67 | 0.93 |
01/12 | 733 | 735 | 726 | 728 | -0.41% | 17,847,800 | 2兆6525億 | +7.22% | 11.48 | 0.92 |
01/11 | 718 | 732 | 716 | 731 | +0.83% | 24,630,800 | 2兆6634億 | +7.98% | 11.52 | 0.92 |
01/10 | 718 | 728 | 717 | 725 | +0.97% | 23,851,800 | 2兆6415億 | +7.57% | 11.43 | 0.91 |
01/09 | 721 | 729 | 714 | 718 | +1.13% | 38,390,900 | 2兆6160億 | +6.85% | 11.32 | 0.9 |
01/05 | 695 | 710 | 692 | 710 | +3.5% | 47,113,200 | 2兆5869億 | +6.13% | 11.19 | 0.89 |
01/04 | 677 | 686 | 675 | 686 | +3.16% | 30,998,900 | 2兆4994億 | +2.85% | 10.81 | 0.86 |
2017 |
12/29 | 661 | 667 | 660 | 665 | +0.76% | 11,438,400 | 2兆4229億 | 0% | 10.31 | 0.82 |
12/28 | 669 | 669 | 658 | 660 | -1.35% | 12,345,100 | 2兆4047億 | -0.6% | 10.23 | 0.82 |
12/27 | 663 | 673 | 662 | 669 | +1.36% | 12,951,500 | 2兆4375億 | +0.9% | 10.37 | 0.83 |
12/26 | 663 | 665 | 659 | 660 | -1.2% | 16,958,400 | 2兆4047億 | -0.3% | 10.23 | 0.82 |
12/25 | 675 | 675 | 664 | 668 | -0.45% | 10,561,500 | 2兆4338億 | +1.06% | 10.36 | 0.83 |
12/22 | 672 | 675 | 670 | 671 | -0.3% | 14,697,200 | 2兆4448億 | +1.67% | 10.4 | 0.83 |
12/21 | 675 | 675 | 671 | 673 | -0.44% | 13,416,100 | 2兆4521億 | +2.12% | 10.43 | 0.83 |
12/20 | 674 | 688 | 671 | 676 | +0.15% | 21,710,400 | 2兆4630億 | +2.89% | 10.48 | 0.84 |
12/19 | 669 | 678 | 669 | 675 | +1.05% | 23,217,600 | 2兆4594億 | +2.74% | 10.46 | 0.83 |
12/18 | 667 | 672 | 665 | 668 | +1.67% | 21,763,700 | 2兆4338億 | +1.83% | 10.36 | 0.83 |
12/15 | 663 | 663 | 655 | 657 | -1.5% | 22,117,900 | 2兆3938億 | +0.15% | 10.18 | 0.81 |
12/14 | 671 | 675 | 665 | 667 | -0.74% | 18,961,300 | 2兆4302億 | +1.52% | 10.34 | 0.82 |
12/13 | 675 | 682 | 669 | 672 | +0.15% | 25,750,800 | 2兆4484億 | +2.28% | 10.42 | 0.83 |
12/12 | 663 | 677 | 663 | 671 | +1.05% | 21,481,600 | 2兆4448億 | +2.13% | 10.4 | 0.83 |
12/11 | 665 | 667 | 662 | 664 | 0% | 15,842,700 | 2兆4193億 | +1.22% | 10.29 | 0.82 |
12/08 | 659 | 666 | 658 | 664 | +0.3% | 20,618,500 | 2兆4193億 | +1.37% | 10.29 | 0.82 |
12/07 | 667 | 668 | 659 | 662 | -0.15% | 15,348,100 | 2兆4120億 | +1.07% | 10.26 | 0.82 |
12/06 | 672 | 673 | 656 | 663 | -2.21% | 29,841,700 | 2兆4156億 | +1.22% | 10.28 | 0.82 |
12/05 | 665 | 679 | 665 | 678 | +1.65% | 24,918,600 | 2兆4703億 | +3.51% | 10.51 | 0.84 |
12/04 | 669 | 673 | 665 | 667 | +0.3% | 16,164,300 | 2兆4302億 | +1.99% | 10.34 | 0.82 |
12/01 | 678 | 679 | 665 | 665 | -0.89% | 23,298,700 | 2兆4229億 | +1.53% | 10.31 | 0.82 |
11/30 | 654 | 672 | 654 | 671 | +3.07% | 38,338,600 | 2兆4448億 | +2.6% | 10.4 | 0.83 |
11/29 | 651 | 657 | 649 | 651 | +1.09% | 24,124,500 | 2兆3719億 | -0.46% | 10.09 | 0.81 |
11/28 | 642 | 646 | 637 | 644 | +0.16% | 19,312,000 | 2兆3464億 | -1.53% | 9.98 | 0.8 |
11/27 | 644 | 648 | 643 | 643 | 0% | 13,591,500 | 2兆3428億 | -1.83% | 9.97 | 0.8 |
11/24 | 639 | 645 | 634 | 643 | 0% | 15,244,900 | 2兆3428億 | -1.83% | 9.97 | 0.8 |
11/22 | 639 | 644 | 639 | 643 | +0.78% | 18,458,500 | 2兆3428億 | -1.98% | 9.97 | 0.8 |
11/21 | 637 | 642 | 637 | 638 | +0.79% | 19,426,700 | 2兆3245億 | -2.89% | 9.89 | 0.79 |
11/20 | 636 | 640 | 631 | 633 | -1.09% | 19,250,600 | 2兆3063億 | -3.65% | 9.81 | 0.78 |
11/17 | 651 | 653 | 639 | 640 | -0.62% | 24,793,700 | 2兆3318億 | -2.74% | 9.92 | 0.79 |
11/16 | 637 | 648 | 634 | 644 | +0.94% | 23,527,700 | 2兆3464億 | -2.13% | 9.98 | 0.8 |
11/15 | 649 | 650 | 635 | 638 | -2.3% | 37,628,700 | 2兆3245億 | -3.04% | 9.89 | 0.79 |
11/14 | 653 | 657 | 649 | 653 | +0.15% | 17,802,200 | 2兆3792億 | -0.76% | 10.12 | 0.81 |
11/13 | 667 | 667 | 650 | 652 | -2.54% | 36,600,900 | 2兆3756億 | -0.76% | 10.11 | 0.81 |
11/10 | 670 | 679 | 668 | 669 | -1.62% | 34,334,700 | 2兆4375億 | +1.83% | 10.37 | 0.83 |
11/09 | 680 | 702 | 669 | 680 | +0.59% | 76,435,300 | 2兆4776億 | +3.82% | 10.54 | 0.84 |
11/08 | 674 | 680 | 670 | 676 | +0.75% | 39,328,000 | 2兆4630億 | +3.52% | 10.48 | 0.84 |
11/07 | 648 | 675 | 647 | 671 | +3.55% | 44,157,300 | 2兆4448億 | +2.91% | 10.4 | 0.83 |
11/06 | 653 | 654 | 647 | 648 | -0.46% | 23,395,200 | 2兆3610億 | -0.31% | 10.05 | 0.8 |
11/02 | 656 | 658 | 648 | 651 | -0.31% | 22,364,300 | 2兆3719億 | +0.31% | 10.09 | 0.81 |
11/01 | 662 | 663 | 649 | 653 | +0.62% | 28,252,500 | 2兆3792億 | +0.62% | 10.12 | 0.81 |