PER
2018/01/04～2018/05/31
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 |
| 05/31 | 957 | 959 | 944 | 946 | -0.84% | 57,600 | 113億4254万 | -5.4% | 11.41 | 0.91 |
| 05/30 | 954 | 956 | 952 | 954 | -0.73% | 61,300 | 114億3846万 | -4.89% | 11.5 | 0.92 |
| 05/29 | 953 | 969 | 953 | 961 | -3.61% | 263,300 | 115億2239万 | -4.28% | 11.59 | 0.92 |
| 05/28 | 999 | 1,001 | 997 | 997 | -0.2% | 247,200 | 119億5403万 | -0.8% | 12.02 | 0.96 |
| 05/25 | 1,002 | 1,005 | 998 | 999 | -0.2% | 148,100 | 119億7801万 | -0.6% | 12.05 | 0.96 |
| 05/24 | 1,003 | 1,004 | 1,001 | 1,001 | -0.4% | 68,800 | 120億199万 | -0.3% | 12.07 | 0.96 |
| 05/23 | 1,004 | 1,006 | 1,003 | 1,005 | -0.1% | 48,100 | 120億4995万 | +0.2% | 12.12 | 0.96 |
| 05/22 | 1,005 | 1,007 | 1,004 | 1,006 | +0.1% | 59,400 | 120億6194万 | +0.4% | 12.13 | 0.97 |
| 05/21 | 1,005 | 1,008 | 1,005 | 1,005 | -0.1% | 28,200 | 120億4995万 | +0.4% | 12.12 | 0.96 |
| 05/18 | 1,005 | 1,008 | 1,005 | 1,006 | +0.1% | 27,800 | 120億6194万 | +0.6% | 12.13 | 0.97 |
| 05/17 | 1,004 | 1,010 | 1,004 | 1,005 | -0.3% | 27,600 | 120億4995万 | +0.7% | 12.12 | 0.96 |
| 05/16 | 1,005 | 1,008 | 1,004 | 1,008 | +0.3% | 26,300 | 120億8592万 | +1.1% | 12.15 | 0.97 |
| 05/15 | 1,010 | 1,010 | 1,004 | 1,005 | -0.4% | 22,900 | 120億4995万 | +0.9% | 12.12 | 0.96 |
| 05/14 | 1,005 | 1,010 | 1,005 | 1,009 | -0.2% | 30,800 | 120億9791万 | +1.41% | 12.17 | 0.97 |
| 05/11 | 1,006 | 1,011 | 1,005 | 1,011 | +0.7% | 22,400 | 121億2189万 | +1.81% | 12.19 | 0.97 |
| 05/10 | 1,009 | 1,010 | 1,004 | 1,004 | -0.3% | 25,700 | 120億3796万 | +1.31% | 12.11 | 0.96 |
| 05/09 | 1,013 | 1,013 | 1,005 | 1,007 | -0.4% | 54,200 | 120億7393万 | +1.72% | 12.14 | 0.97 |
| 05/08 | 1,012 | 1,014 | 1,010 | 1,011 | -0.1% | 38,400 | 121億2189万 | +2.22% | 12.19 | 0.97 |
| 05/07 | 1,013 | 1,016 | 1,010 | 1,012 | -0.1% | 52,100 | 121億3388万 | +2.53% | 12.2 | 0.97 |
| 05/02 | 1,012 | 1,014 | 1,008 | 1,013 | +0.1% | 29,700 | 121億4587万 | +2.84% | 12.21 | 0.97 |
| 05/01 | 999 | 1,012 | 999 | 1,012 | +1.1% | 39,900 | 121億3388万 | +3.05% | 12.2 | 0.97 |
| 04/27 | 1,007 | 1,008 | 1,001 | 1,001 | -0.69% | 32,600 | 120億199万 | +2.35% | 12.07 | 0.96 |
| 04/26 | 1,013 | 1,013 | 1,006 | 1,008 | -0.49% | 37,600 | 120億8592万 | +3.28% | 12.15 | 0.97 |
| 04/25 | 1,009 | 1,017 | 1,007 | 1,013 | +0.3% | 38,800 | 121億4587万 | +4.11% | 12.21 | 0.97 |
| 04/24 | 1,007 | 1,012 | 1,001 | 1,010 | +0.9% | 51,200 | 121億990万 | +4.12% | 12.18 | 0.97 |
| 04/23 | 999 | 1,002 | 997 | 1,001 | +0.4% | 32,300 | 120億199万 | +3.52% | 12.07 | 0.96 |
| 04/20 | 990 | 1,000 | 989 | 997 | +0.91% | 47,300 | 119億5403万 | +3.42% | 12.02 | 0.96 |
| 04/19 | 983 | 989 | 983 | 988 | +0.71% | 23,700 | 118億4612万 | +2.7% | 11.91 | 0.95 |
| 04/18 | 979 | 982 | 979 | 981 | +0.51% | 15,900 | 117億6219万 | +2.19% | 11.83 | 0.94 |
| 04/17 | 980 | 984 | 972 | 976 | -0.31% | 53,800 | 117億224万 | +1.88% | 11.77 | 0.94 |
| 04/16 | 982 | 982 | 977 | 979 | -0.2% | 19,200 | 117億3821万 | +2.3% | 11.8 | 0.94 |
| 04/13 | 986 | 986 | 975 | 981 | +0.62% | 35,600 | 117億6219万 | +2.72% | 11.83 | 0.94 |
| 04/12 | 973 | 980 | 973 | 975 | -0.31% | 14,700 | 116億9025万 | +2.31% | 11.76 | 0.94 |
| 04/11 | 973 | 983 | 973 | 978 | +0.62% | 14,700 | 117億2622万 | +2.84% | 11.79 | 0.94 |
| 04/10 | 977 | 978 | 971 | 972 | -0.61% | 32,500 | 116億5428万 | +2.32% | 11.72 | 0.93 |
| 04/09 | 973 | 980 | 973 | 978 | +0.41% | 17,400 | 117億2622万 | +3.16% | 11.79 | 0.94 |
| 04/06 | 973 | 977 | 971 | 974 | -0.1% | 19,300 | 116億7826万 | +2.74% | 11.74 | 0.93 |
| 04/05 | 978 | 978 | 974 | 975 | +0.52% | 12,000 | 116億9025万 | +2.96% | 11.76 | 0.94 |
| 04/04 | 974 | 978 | 967 | 970 | +0.1% | 20,200 | 116億3030万 | +2.43% | 11.7 | 0.93 |
| 04/03 | 959 | 972 | 959 | 969 | 0% | 27,400 | 116億1831万 | +2.32% | 11.68 | 0.93 |
| 04/02 | 977 | 985 | 968 | 969 | -0.82% | 40,400 | 116億1831万 | +2.32% | 11.68 | 0.93 |
| 03/30 | 975 | 983 | 975 | 977 | +0.21% | 24,700 | 117億1423万 | +3.28% | 11.78 | 0.94 |
| 03/29 | 966 | 980 | 958 | 975 | +2.09% | 48,600 | 116億9025万 | +3.07% | 11.76 | 0.94 |
| 03/28 | 943 | 955 | 939 | 955 | +2.03% | 28,100 | 114億5045万 | +0.95% | 11.52 | 0.92 |
| 03/27 | 928 | 946 | 928 | 936 | +1.3% | 27,400 | 112億2264万 | -1.06% | 11.29 | 0.9 |
| 03/26 | 927 | 928 | 915 | 924 | -0.65% | 28,600 | 110億7876万 | -2.43% | 11.14 | 0.89 |
| 03/23 | 931 | 935 | 925 | 930 | -0.85% | 38,100 | 111億5070万 | -1.8% | 11.21 | 0.89 |
| 03/22 | 939 | 939 | 936 | 938 | +0.21% | 17,500 | 112億4662万 | -0.95% | 11.31 | 0.9 |
| 03/20 | 927 | 938 | 927 | 936 | +0.54% | 41,700 | 112億2264万 | -1.16% | 11.29 | 0.9 |
| 03/19 | 937 | 940 | 926 | 931 | -0.53% | 52,900 | 111億6269万 | -1.69% | 11.23 | 0.89 |
| 03/16 | 938 | 941 | 936 | 936 | -0.32% | 45,900 | 112億2264万 | -1.16% | 11.29 | 0.9 |
| 03/15 | 940 | 942 | 937 | 939 | -0.11% | 15,800 | 112億5861万 | -0.95% | 11.32 | 0.9 |
| 03/14 | 941 | 944 | 938 | 940 | 0% | 35,300 | 112億7060万 | -0.95% | 11.33 | 0.9 |
| 03/13 | 939 | 943 | 939 | 940 | +0.11% | 6,100 | 112億7060万 | -1.05% | 11.33 | 0.9 |
| 03/12 | 941 | 943 | 939 | 939 | +0.11% | 8,600 | 112億5861万 | -1.37% | 11.32 | 0.9 |
| 03/09 | 935 | 943 | 934 | 938 | +0.32% | 16,700 | 112億4662万 | -1.68% | 11.31 | 0.9 |
| 03/08 | 938 | 939 | 930 | 935 | +0.21% | 21,400 | 112億1065万 | -2.2% | 11.27 | 0.9 |
| 03/07 | 936 | 944 | 933 | 933 | -0.53% | 17,600 | 111億8667万 | -2.61% | 11.25 | 0.9 |
| 03/06 | 948 | 948 | 933 | 938 | +0.54% | 31,200 | 112億4662万 | -2.29% | 11.31 | 0.9 |
| 03/05 | 950 | 951 | 933 | 933 | -2.61% | 35,000 | 111億8667万 | -3.12% | 11.25 | 0.9 |
| 03/02 | 945 | 962 | 945 | 958 | -0.52% | 21,800 | 114億8642万 | -0.83% | 11.55 | 0.92 |
| 03/01 | 969 | 970 | 962 | 963 | -0.93% | 16,000 | 115億4637万 | -0.41% | 11.61 | 0.92 |
| 02/28 | 970 | 975 | 966 | 972 | +0.1% | 15,400 | 116億5428万 | +0.31% | 11.72 | 0.93 |
| 02/27 | 970 | 977 | 965 | 971 | +0.83% | 12,600 | 116億4229万 | +0.1% | 11.71 | 0.93 |
| 02/26 | 962 | 970 | 962 | 963 | +0.21% | 15,200 | 115億4637万 | -0.82% | 11.61 | 0.92 |
| 02/23 | 966 | 968 | 960 | 961 | 0% | 28,700 | 115億2239万 | -1.13% | 11.59 | 0.92 |
| 02/22 | 967 | 974 | 961 | 961 | -0.83% | 17,900 | 115億2239万 | -1.13% | 11.59 | 0.92 |
| 02/21 | 966 | 971 | 964 | 969 | +0.41% | 28,200 | 116億1831万 | -0.51% | 11.68 | 0.93 |
| 02/20 | 964 | 965 | 955 | 965 | +0.94% | 13,700 | 115億7035万 | -0.92% | 11.64 | 0.93 |
| 02/19 | 934 | 961 | 933 | 956 | +2.8% | 45,700 | 114億6244万 | -1.95% | 11.53 | 0.92 |
| 02/16 | 940 | 945 | 925 | 930 | -0.43% | 57,100 | 111億5070万 | -4.81% | 11.21 | 0.89 |
| 02/15 | 933 | 945 | 926 | 934 | +1.08% | 47,000 | 111億9866万 | -4.79% | 11.26 | 0.9 |
| 02/14 | 931 | 937 | 911 | 924 | -1.39% | 62,700 | 110億7876万 | -6.19% | 11.14 | 0.89 |
| 02/13 | 957 | 963 | 934 | 937 | -1.16% | 40,100 | 112億3463万 | -5.26% | 11.3 | 0.9 |
| 02/09 | 935 | 950 | 933 | 948 | -1.56% | 53,800 | 113億6652万 | -4.44% | 11.43 | 0.91 |
| 02/08 | 965 | 975 | 958 | 963 | +0.1% | 22,200 | 115億4637万 | -3.12% | 11.61 | 0.92 |
| 02/07 | 986 | 986 | 950 | 962 | +0.63% | 57,900 | 115億3438万 | -3.32% | 11.6 | 0.92 |
| 02/06 | 951 | 956 | 931 | 956 | -2.55% | 118,200 | 114億6244万 | -4.02% | 11.53 | 0.92 |
| 02/05 | 980 | 985 | 976 | 981 | -0.81% | 50,500 | 117億6219万 | -1.6% | 11.83 | 0.94 |
| 02/02 | 988 | 991 | 986 | 989 | -0.1% | 24,200 | 118億5811万 | -0.7% | 11.93 | 0.95 |
| 02/01 | 990 | 995 | 987 | 990 | +0.41% | 18,000 | 118億7010万 | -0.6% | 11.94 | 0.95 |
| 01/31 | 987 | 991 | 985 | 986 | -0.3% | 28,400 | 118億2214万 | -1% | 11.89 | 0.95 |
| 01/30 | 1,003 | 1,003 | 988 | 989 | -1.49% | 46,400 | 118億5811万 | -0.6% | 11.93 | 0.95 |
| 01/29 | 1,006 | 1,008 | 1,003 | 1,004 | -0.5% | 22,400 | 120億3796万 | +0.9% | 12.11 | 0.96 |
| 01/26 | 1,001 | 1,013 | 1,001 | 1,009 | +0.9% | 31,500 | 120億9791万 | +1.51% | 12.17 | 0.97 |
| 01/25 | 1,007 | 1,008 | 1,000 | 1,000 | -0.7% | 20,500 | 119億9000万 | +0.81% | 12.06 | 0.96 |
| 01/24 | 996 | 1,012 | 996 | 1,007 | +1.1% | 42,900 | 120億7393万 | +1.61% | 12.14 | 0.97 |
| 01/23 | 997 | 999 | 993 | 996 | +0.4% | 33,600 | 119億4204万 | +0.61% | 12.01 | 0.96 |
| 01/22 | 979 | 994 | 978 | 992 | +0.81% | 79,000 | 118億9408万 | +0.3% | 11.96 | 0.95 |
| 01/19 | 985 | 985 | 981 | 984 | +0.41% | 17,500 | 117億9816万 | -0.51% | 11.86 | 0.94 |
| 01/18 | 987 | 988 | 980 | 980 | -0.81% | 75,900 | 117億5020万 | -0.81% | 11.82 | 0.94 |
| 01/17 | 989 | 990 | 985 | 988 | -0.1% | 33,600 | 118億4612万 | 0% | 11.91 | 0.95 |
| 01/16 | 993 | 994 | 986 | 989 | -0.4% | 40,600 | 118億5811万 | +0.1% | 11.93 | 0.95 |
| 01/15 | 996 | 998 | 992 | 993 | 0% | 37,500 | 119億607万 | +0.61% | 11.97 | 0.95 |
| 01/12 | 983 | 1,010 | 982 | 993 | -4.61% | 160,900 | 119億607万 | +0.71% | 11.97 | 0.95 |
| 01/11 | 1,016 | 1,046 | 1,014 | 1,041 | +1.36% | 83,500 | 124億8159万 | +5.69% | 12.55 | 1 |
| 01/10 | 1,028 | 1,031 | 1,020 | 1,027 | -0.1% | 37,900 | 123億1373万 | +4.58% | 12.38 | 0.99 |
| 01/09 | 1,000 | 1,028 | 1,000 | 1,028 | +2.9% | 115,400 | 123億2572万 | +5.01% | 12.4 | 0.99 |
| 01/05 | 998 | 1,000 | 996 | 999 | +0.3% | 30,100 | 119億7801万 | +2.36% | 12.05 | 0.96 |
| 01/04 | 991 | 999 | 991 | 996 | +0.91% | 53,300 | 119億4204万 | +2.26% | 12.01 | 0.96 |
