PER
2018/07/09～2018/11/30
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 |
| 11/30 | 1,012 | 1,029 | 1,008 | 1,029 | +1.98% | 180,400 | 499億5259万 | +0.29% | 7.27 | 0.96 |
| 11/29 | 1,011 | 1,022 | 1,009 | 1,009 | -0.2% | 186,400 | 489億8170万 | -1.46% | 7.13 | 0.94 |
| 11/28 | 995 | 1,015 | 989 | 1,011 | -0.69% | 431,100 | 490億7879万 | -1.17% | 7.14 | 0.94 |
| 11/27 | 1,006 | 1,020 | 1,001 | 1,018 | +1.39% | 659,100 | 494億1860万 | -0.39% | 7.19 | 0.95 |
| 11/26 | 996 | 1,022 | 994 | 1,004 | +0.7% | 220,200 | 487億3897万 | -1.76% | 7.09 | 0.93 |
| 11/22 | 1,007 | 1,013 | 996 | 997 | -1.29% | 238,400 | 483億8919万 | -2.45% | 7.06 | 0.93 |
| 11/21 | 1,011 | 1,013 | 997 | 1,010 | -0.69% | 169,300 | 490億2014万 | -1.17% | 7.15 | 0.94 |
| 11/20 | 999 | 1,026 | 998 | 1,017 | +1.5% | 162,700 | 493億5989万 | -0.49% | 7.2 | 0.95 |
| 11/19 | 1,003 | 1,007 | 991 | 1,002 | -0.1% | 162,800 | 486億3186万 | -1.76% | 7.1 | 0.93 |
| 11/16 | 1,024 | 1,031 | 1,002 | 1,003 | -2.05% | 191,000 | 486億8040万 | -1.67% | 7.1 | 0.94 |
| 11/15 | 1,029 | 1,038 | 1,020 | 1,024 | -0.58% | 141,800 | 496億9963万 | +0.39% | 7.25 | 0.96 |
| 11/14 | 1,020 | 1,035 | 1,018 | 1,030 | +1.18% | 161,200 | 499億9084万 | +1.08% | 7.3 | 0.96 |
| 11/13 | 1,020 | 1,024 | 1,005 | 1,018 | -1.74% | 154,400 | 494億842万 | -0.2% | 7.21 | 0.95 |
| 11/12 | 1,065 | 1,075 | 1,033 | 1,036 | -3.63% | 192,500 | 502億8205万 | +1.37% | 7.34 | 0.97 |
| 11/09 | 1,070 | 1,080 | 1,059 | 1,075 | +0.94% | 247,100 | 521億7491万 | +4.88% | 7.61 | 1 |
| 11/08 | 1,073 | 1,076 | 1,063 | 1,065 | +0.47% | 98,500 | 516億8956万 | +3.6% | 7.54 | 0.99 |
| 11/07 | 1,042 | 1,070 | 1,036 | 1,060 | +2.02% | 217,300 | 514億4688万 | +2.81% | 7.51 | 0.99 |
| 11/06 | 1,036 | 1,042 | 1,031 | 1,039 | +0.29% | 170,900 | 504億2765万 | +0.39% | 7.36 | 0.97 |
| 11/05 | 1,037 | 1,045 | 1,032 | 1,036 | -0.48% | 122,100 | 502億8205万 | -0.38% | 7.34 | 0.97 |
| 11/02 | 1,037 | 1,042 | 1,026 | 1,041 | +0.48% | 119,300 | 505億2472万 | -0.38% | 7.37 | 0.97 |
| 11/01 | 1,030 | 1,042 | 1,023 | 1,036 | +0.39% | 132,700 | 502億8205万 | -1.33% | 7.34 | 0.97 |
| 10/31 | 1,049 | 1,051 | 1,024 | 1,032 | -1.15% | 209,800 | 500億8791万 | -2.09% | 7.31 | 0.96 |
| 10/30 | 1,005 | 1,050 | 1,003 | 1,044 | +2.35% | 334,100 | 506億7033万 | -1.42% | 7.39 | 0.97 |
| 10/29 | 990 | 1,037 | 988 | 1,020 | +3.66% | 526,500 | 495億549万 | -4.14% | 7.22 | 0.95 |
| 10/26 | 985 | 998 | 970 | 984 | +0.61% | 336,900 | 477億5824万 | -7.87% | 6.97 | 0.92 |
| 10/25 | 975 | 999 | 953 | 978 | -2% | 398,600 | 474億6703万 | -8.85% | 6.93 | 0.91 |
| 10/24 | 994 | 1,000 | 982 | 998 | +0.5% | 218,000 | 484億3773万 | -7.34% | 7.07 | 0.93 |
| 10/23 | 991 | 999 | 980 | 993 | -0.3% | 303,200 | 481億9505万 | -7.88% | 7.03 | 0.93 |
| 10/22 | 1,000 | 1,001 | 990 | 996 | -1.78% | 193,700 | 483億4066万 | -7.61% | 7.05 | 0.93 |
| 10/19 | 986 | 1,021 | 984 | 1,014 | +1.4% | 334,100 | 492億1428万 | -5.85% | 7.18 | 0.95 |
| 10/18 | 1,009 | 1,016 | 997 | 1,000 | -0.4% | 272,800 | 485億3480万 | -7.15% | 7.08 | 0.93 |
| 10/17 | 989 | 1,006 | 976 | 1,004 | +2.03% | 269,500 | 487億2893万 | -6.95% | 7.11 | 0.94 |
| 10/16 | 985 | 992 | 976 | 984 | -0.2% | 214,300 | 477億5824万 | -8.89% | 6.97 | 0.92 |
| 10/15 | 1,017 | 1,017 | 986 | 986 | -2.57% | 233,700 | 478億5531万 | -8.96% | 6.98 | 0.92 |
| 10/12 | 997 | 1,017 | 983 | 1,012 | +0.9% | 352,400 | 491億1721万 | -6.73% | 7.17 | 0.94 |
| 10/11 | 1,003 | 1,016 | 992 | 1,003 | -4.29% | 479,500 | 486億8040万 | -7.64% | 7.1 | 0.94 |
| 10/10 | 1,059 | 1,061 | 1,044 | 1,048 | -2.51% | 429,900 | 508億6447万 | -3.68% | 7.42 | 0.98 |
| 10/09 | 1,119 | 1,120 | 1,070 | 1,075 | -3.41% | 429,900 | 521億7491万 | -1.29% | 7.61 | 1 |
| 10/05 | 1,121 | 1,128 | 1,109 | 1,113 | -1.94% | 231,200 | 540億1923万 | +2.2% | 7.88 | 1.04 |
| 10/04 | 1,151 | 1,154 | 1,135 | 1,135 | -1.39% | 297,700 | 550億8699万 | +4.42% | 8.04 | 1.06 |
| 10/03 | 1,152 | 1,165 | 1,146 | 1,151 | +0.52% | 238,200 | 558億6355万 | +6.18% | 8.15 | 1.07 |
| 10/02 | 1,169 | 1,173 | 1,143 | 1,145 | -2.05% | 210,900 | 555億7234万 | +6.02% | 8.11 | 1.07 |
| 10/01 | 1,172 | 1,175 | 1,158 | 1,169 | -0.51% | 222,400 | 567億3718万 | +8.64% | 8.28 | 1.09 |
| 09/28 | 1,160 | 1,181 | 1,148 | 1,175 | +2.35% | 309,700 | 570億2839万 | +9.71% | 8.32 | 1.1 |
| 09/27 | 1,153 | 1,165 | 1,147 | 1,148 | -0.35% | 310,600 | 557億1795万 | +7.69% | 8.13 | 1.07 |
| 09/26 | 1,155 | 1,158 | 1,143 | 1,152 | 0% | 321,100 | 559億1208万 | +8.58% | 8.16 | 1.07 |
| 09/25 | 1,141 | 1,159 | 1,133 | 1,152 | -0.6% | 575,100 | 559億1208万 | +9.09% | 8.16 | 1.07 |
| 09/21 | 1,146 | 1,160 | 1,138 | 1,159 | +1.85% | 389,800 | 562億5183万 | +10.28% | 8.21 | 1.08 |
| 09/20 | 1,127 | 1,149 | 1,119 | 1,138 | +2.8% | 460,400 | 552億3260万 | +8.8% | 8.06 | 1.06 |
| 09/19 | 1,077 | 1,117 | 1,065 | 1,107 | +4.43% | 424,900 | 537億2802万 | +6.14% | 7.84 | 1.03 |
| 09/18 | 1,031 | 1,064 | 1,025 | 1,060 | +2.91% | 287,800 | 514億4688万 | +1.73% | 7.51 | 0.99 |
| 09/14 | 1,014 | 1,053 | 1,010 | 1,030 | +3.1% | 392,600 | 499億9084万 | -1.06% | 7.3 | 0.96 |
| 09/13 | 985 | 1,001 | 977 | 999 | +2.46% | 329,700 | 484億8626万 | -4.22% | 7.08 | 0.93 |
| 09/12 | 1,007 | 1,008 | 967 | 975 | -3.56% | 332,300 | 473億2143万 | -6.79% | 6.91 | 0.91 |
| 09/11 | 1,041 | 1,041 | 1,010 | 1,011 | -2.03% | 225,100 | 490億6868万 | -3.81% | 7.16 | 0.94 |
| 09/10 | 1,046 | 1,051 | 1,030 | 1,032 | -1.43% | 145,400 | 500億8791万 | -1.99% | 7.31 | 0.96 |
| 09/07 | 1,059 | 1,068 | 1,036 | 1,047 | -0.57% | 238,200 | 508億1593万 | -0.85% | 7.42 | 0.98 |
| 09/06 | 1,059 | 1,067 | 1,040 | 1,053 | +0.86% | 265,000 | 511億714万 | -0.57% | 7.46 | 0.98 |
| 09/05 | 1,053 | 1,056 | 1,031 | 1,044 | +0.58% | 388,300 | 506億7033万 | -1.51% | 7.39 | 0.97 |
| 09/04 | 1,050 | 1,052 | 1,029 | 1,038 | -0.38% | 272,300 | 503億7912万 | -2.26% | 7.35 | 0.97 |
| 09/03 | 1,085 | 1,091 | 1,041 | 1,042 | -2.62% | 302,300 | 505億7326万 | -2.16% | 7.38 | 0.97 |
| 08/31 | 1,061 | 1,078 | 1,061 | 1,070 | -0.47% | 99,200 | 519億3223万 | +0.28% | 7.58 | 1 |
| 08/30 | 1,079 | 1,080 | 1,066 | 1,075 | +0.75% | 134,700 | 521億7491万 | +0.56% | 7.61 | 1 |
| 08/29 | 1,055 | 1,070 | 1,055 | 1,067 | +1.33% | 62,400 | 517億8663万 | -0.19% | 7.56 | 1 |
| 08/28 | 1,061 | 1,065 | 1,052 | 1,053 | -0.28% | 103,300 | 511億714万 | -1.59% | 7.46 | 0.98 |
| 08/27 | 1,045 | 1,064 | 1,045 | 1,056 | +1.44% | 119,400 | 512億5274万 | -1.4% | 7.48 | 0.99 |
| 08/24 | 1,057 | 1,065 | 1,035 | 1,041 | -1.23% | 130,200 | 505億2472万 | -2.89% | 7.37 | 0.97 |
| 08/23 | 1,040 | 1,058 | 1,037 | 1,054 | +1.64% | 104,700 | 511億5567万 | -1.77% | 7.47 | 0.98 |
| 08/22 | 1,031 | 1,039 | 1,026 | 1,037 | +0.88% | 73,800 | 503億3058万 | -3.45% | 7.35 | 0.97 |
| 08/21 | 1,023 | 1,031 | 1,021 | 1,028 | +0.1% | 92,600 | 498億9377万 | -4.55% | 7.28 | 0.96 |
| 08/20 | 1,036 | 1,040 | 1,022 | 1,027 | -0.68% | 125,500 | 498億4523万 | -4.91% | 7.27 | 0.96 |
| 08/17 | 1,035 | 1,042 | 1,029 | 1,034 | +0.1% | 171,700 | 501億8498万 | -4.35% | 7.32 | 0.96 |
| 08/16 | 1,049 | 1,049 | 1,023 | 1,033 | -2.46% | 121,700 | 501億3644万 | -4.53% | 7.32 | 0.96 |
| 08/15 | 1,080 | 1,083 | 1,054 | 1,059 | -1.94% | 94,500 | 513億9835万 | -2.13% | 7.5 | 0.99 |
| 08/14 | 1,051 | 1,083 | 1,050 | 1,080 | +3.35% | 164,300 | 524億1758万 | -0.18% | 7.65 | 1.01 |
| 08/13 | 1,057 | 1,064 | 1,036 | 1,045 | -2.34% | 146,800 | 507億1886万 | -3.42% | 7.4 | 0.97 |
| 08/10 | 1,074 | 1,087 | 1,067 | 1,070 | -0.09% | 182,500 | 519億3223万 | -1.11% | 7.58 | 1 |
| 08/09 | 1,085 | 1,095 | 1,071 | 1,071 | -2.37% | 221,300 | 519億8077万 | -1.11% | 7.59 | 1 |
| 08/08 | 1,085 | 1,112 | 1,084 | 1,097 | +1.57% | 223,800 | 532億4267万 | +1.01% | 7.77 | 1.02 |
| 08/07 | 1,101 | 1,114 | 1,069 | 1,080 | -2.61% | 283,000 | 524億1758万 | -0.74% | 7.65 | 1.01 |
| 08/06 | 1,101 | 1,120 | 1,098 | 1,109 | +0.73% | 170,300 | 538億2509万 | +1.74% | 7.86 | 1.03 |
| 08/03 | 1,095 | 1,106 | 1,090 | 1,101 | +1.38% | 162,200 | 534億3681万 | +0.73% | 7.8 | 1.03 |
| 08/02 | 1,116 | 1,123 | 1,084 | 1,086 | -1.99% | 239,900 | 527億879万 | -0.91% | 7.69 | 1.01 |
| 08/01 | 1,107 | 1,116 | 1,092 | 1,108 | +0.91% | 189,000 | 537億7655万 | +0.64% | 7.85 | 1.03 |
| 07/31 | 1,091 | 1,101 | 1,070 | 1,098 | -0.09% | 297,600 | 532億9121万 | -0.54% | 7.78 | 1.02 |
| 07/30 | 1,107 | 1,117 | 1,098 | 1,099 | -0.63% | 361,000 | 533億3974万 | -0.9% | 7.78 | 1.03 |
| 07/27 | 1,100 | 1,110 | 1,091 | 1,106 | +0.82% | 228,300 | 536億7948万 | -0.9% | 7.83 | 1.03 |
| 07/26 | 1,097 | 1,105 | 1,085 | 1,097 | +0.46% | 200,900 | 532億4267万 | -2.32% | 7.77 | 1.02 |
| 07/25 | 1,074 | 1,100 | 1,074 | 1,092 | +1.68% | 236,700 | 530億 | -3.53% | 7.73 | 1.02 |
| 07/24 | 1,080 | 1,081 | 1,057 | 1,074 | +0.56% | 236,300 | 521億1585万 | -5.87% | 7.61 | 1 |
| 07/23 | 1,057 | 1,079 | 1,045 | 1,068 | -0.47% | 279,900 | 518億2470万 | -7.37% | 7.56 | 1 |
| 07/20 | 1,099 | 1,107 | 1,065 | 1,073 | -1.01% | 294,200 | 520億6732万 | -7.9% | 7.6 | 1 |
| 07/19 | 1,114 | 1,121 | 1,074 | 1,084 | -2.69% | 436,600 | 526億110万 | -7.9% | 7.68 | 1.01 |
| 07/18 | 1,100 | 1,130 | 1,100 | 1,114 | +2.86% | 355,000 | 540億5685万 | -6.31% | 7.89 | 1.04 |
| 07/17 | 1,065 | 1,090 | 1,049 | 1,083 | +1.31% | 242,600 | 525億5257万 | -9.6% | 7.67 | 1.01 |
| 07/13 | 1,045 | 1,078 | 1,037 | 1,069 | +2.3% | 294,900 | 518億7322万 | -11.73% | 7.57 | 1 |
| 07/12 | 1,042 | 1,067 | 1,042 | 1,045 | +0.87% | 243,000 | 507億862万 | -14.41% | 7.4 | 0.97 |
| 07/11 | 1,076 | 1,080 | 1,031 | 1,036 | -3.18% | 412,000 | 502億7190万 | -15.91% | 7.34 | 0.97 |
| 07/10 | 1,078 | 1,092 | 1,063 | 1,070 | +0.38% | 298,200 | 519億2175万 | -13.99% | 7.58 | 1 |
| 07/09 | 1,049 | 1,069 | 1,021 | 1,066 | +1.33% | 348,100 | 517億2765万 | -15.06% | 7.55 | 0.99 |
