PER
2018/02/09～2018/07/05
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 |
| 07/05 | 1,155 | 1,155 | 1,125 | 1,131 | -1.99% | 502,000 | 3722億3472万 | -4.15% | 23.04 | 1.53 |
| 07/04 | 1,127 | 1,160 | 1,122 | 1,154 | +0.61% | 516,100 | 3798億448万 | -2.2% | 23.51 | 1.56 |
| 07/03 | 1,158 | 1,159 | 1,135 | 1,147 | -1.46% | 487,300 | 3775億64万 | -2.71% | 23.37 | 1.56 |
| 07/02 | 1,185 | 1,200 | 1,162 | 1,164 | -2.18% | 500,200 | 3830億9568万 | -1.27% | 23.71 | 1.58 |
| 06/29 | 1,197 | 1,197 | 1,182 | 1,190 | -0.58% | 364,300 | 3916億5280万 | +1.1% | 24.24 | 1.66 |
| 06/28 | 1,211 | 1,212 | 1,190 | 1,197 | -1.64% | 367,300 | 3939億5664万 | +1.79% | 24.39 | 1.67 |
| 06/27 | 1,215 | 1,218 | 1,202 | 1,217 | +0.83% | 466,800 | 4005億3904万 | +3.57% | 24.79 | 1.7 |
| 06/26 | 1,184 | 1,208 | 1,180 | 1,207 | +1.09% | 433,300 | 3972億4784万 | +2.99% | 24.59 | 1.68 |
| 06/25 | 1,213 | 1,218 | 1,189 | 1,194 | -0.83% | 505,900 | 3929億6928万 | +2.05% | 24.32 | 1.67 |
| 06/22 | 1,192 | 1,210 | 1,190 | 1,204 | +0.5% | 591,600 | 3962億6048万 | +2.99% | 24.53 | 1.68 |
| 06/21 | 1,197 | 1,211 | 1,197 | 1,198 | +0.25% | 459,000 | 3942億8576万 | +2.57% | 24.41 | 1.67 |
| 06/20 | 1,190 | 1,199 | 1,175 | 1,195 | +0.59% | 657,400 | 3932億9840万 | +2.4% | 24.35 | 1.67 |
| 06/19 | 1,202 | 1,208 | 1,181 | 1,188 | -1.33% | 494,700 | 3909億9456万 | +1.8% | 24.2 | 1.66 |
| 06/18 | 1,217 | 1,225 | 1,196 | 1,204 | -1.39% | 502,100 | 3962億6048万 | +3.08% | 24.53 | 1.68 |
| 06/15 | 1,206 | 1,231 | 1,193 | 1,221 | +1.5% | 1,352,400 | 4018億5552万 | +4.54% | 24.87 | 1.7 |
| 06/14 | 1,205 | 1,222 | 1,200 | 1,203 | -1.15% | 487,600 | 3959億3136万 | +3% | 24.51 | 1.68 |
| 06/13 | 1,204 | 1,226 | 1,201 | 1,217 | +2.53% | 629,900 | 4005億3904万 | +4.11% | 24.79 | 1.7 |
| 06/12 | 1,188 | 1,203 | 1,186 | 1,187 | +1.02% | 517,600 | 3906億6544万 | +1.37% | 24.18 | 1.66 |
| 06/11 | 1,167 | 1,188 | 1,161 | 1,175 | +0.34% | 479,700 | 3867億1600万 | -0.09% | 23.94 | 1.64 |
| 06/08 | 1,173 | 1,185 | 1,167 | 1,171 | +0.6% | 689,000 | 3853億9952万 | -0.85% | 23.86 | 1.63 |
| 06/07 | 1,161 | 1,169 | 1,154 | 1,164 | +0.26% | 563,300 | 3830億9568万 | -1.85% | 23.71 | 1.62 |
| 06/06 | 1,148 | 1,169 | 1,143 | 1,161 | +1.84% | 579,900 | 3821億832万 | -2.6% | 23.65 | 1.62 |
| 06/05 | 1,149 | 1,156 | 1,135 | 1,140 | -0.09% | 621,200 | 3751億9680万 | -4.76% | 23.22 | 1.59 |
| 06/04 | 1,142 | 1,155 | 1,135 | 1,141 | +0.62% | 534,600 | 3755億2592万 | -5.15% | 23.25 | 1.59 |
| 06/01 | 1,138 | 1,144 | 1,130 | 1,134 | -0.44% | 367,100 | 3732億2208万 | -6.13% | 23.1 | 1.58 |
| 05/31 | 1,125 | 1,148 | 1,125 | 1,139 | +1.88% | 707,400 | 3748億6768万 | -6.1% | 23.2 | 1.59 |
| 05/30 | 1,115 | 1,129 | 1,114 | 1,118 | -1.41% | 427,000 | 3679億5616万 | -8.21% | 22.78 | 1.56 |
| 05/29 | 1,137 | 1,146 | 1,127 | 1,134 | -0.35% | 543,300 | 3732億2208万 | -7.28% | 23.1 | 1.58 |
| 05/28 | 1,152 | 1,156 | 1,134 | 1,138 | -1.56% | 605,600 | 3745億3856万 | -7.33% | 23.18 | 1.59 |
| 05/25 | 1,165 | 1,176 | 1,153 | 1,156 | -0.86% | 604,900 | 3804億6272万 | -6.24% | 23.55 | 1.61 |
| 05/24 | 1,170 | 1,184 | 1,164 | 1,166 | +0.87% | 872,800 | 3837億5392万 | -5.66% | 23.75 | 1.63 |
| 05/23 | 1,148 | 1,159 | 1,137 | 1,156 | +0.87% | 631,600 | 3804億6272万 | -6.7% | 23.55 | 1.61 |
| 05/22 | 1,174 | 1,175 | 1,143 | 1,146 | -1.97% | 754,300 | 3771億7152万 | -7.8% | 23.35 | 1.6 |
| 05/21 | 1,171 | 1,175 | 1,165 | 1,169 | -0.68% | 558,000 | 3847億4128万 | -6.26% | 23.82 | 1.63 |
| 05/18 | 1,187 | 1,187 | 1,173 | 1,177 | -0.17% | 470,300 | 3873億7424万 | -5.84% | 23.98 | 1.64 |
| 05/17 | 1,181 | 1,185 | 1,172 | 1,179 | -0.76% | 808,800 | 3880億3248万 | -5.98% | 24.02 | 1.64 |
| 05/16 | 1,200 | 1,210 | 1,186 | 1,188 | -1.33% | 629,300 | 3909億9456万 | -5.49% | 24.2 | 1.66 |
| 05/15 | 1,222 | 1,228 | 1,204 | 1,204 | -1.31% | 862,200 | 3962億6048万 | -4.44% | 24.53 | 1.68 |
| 05/14 | 1,223 | 1,225 | 1,205 | 1,220 | -0.41% | 645,800 | 4015億2640万 | -3.4% | 24.85 | 1.7 |
| 05/11 | 1,220 | 1,226 | 1,207 | 1,225 | -0.08% | 615,300 | 4031億7200万 | -3.16% | 24.96 | 1.71 |
| 05/10 | 1,186 | 1,233 | 1,145 | 1,226 | -3.69% | 1,647,000 | 4035億112万 | -3.16% | 24.98 | 1.71 |
| 05/09 | 1,310 | 1,310 | 1,267 | 1,273 | -1.93% | 478,500 | 4189億6976万 | +0.39% | 25.93 | 1.78 |
| 05/08 | 1,305 | 1,311 | 1,297 | 1,298 | -0.23% | 428,600 | 4271億9776万 | +2.29% | 26.44 | 1.81 |
| 05/07 | 1,302 | 1,310 | 1,293 | 1,301 | -0.31% | 521,700 | 4281億8512万 | +2.52% | 26.5 | 1.82 |
| 05/02 | 1,341 | 1,349 | 1,292 | 1,305 | -0.53% | 568,700 | 4295億160万 | +3% | 26.59 | 1.82 |
| 05/01 | 1,291 | 1,324 | 1,288 | 1,312 | +1.63% | 644,900 | 4318億544万 | +3.55% | 26.73 | 1.83 |
| 04/27 | 1,282 | 1,295 | 1,280 | 1,291 | +1.81% | 627,000 | 4248億9392万 | +2.06% | 26.3 | 1.8 |
| 04/26 | 1,272 | 1,276 | 1,254 | 1,268 | +0.16% | 512,800 | 4173億2416万 | +0.32% | 25.83 | 1.77 |
| 04/25 | 1,261 | 1,269 | 1,255 | 1,266 | -0.24% | 517,600 | 4166億6592万 | 0% | 25.79 | 1.77 |
| 04/24 | 1,269 | 1,271 | 1,254 | 1,269 | +0.79% | 801,100 | 4176億5328万 | +0.16% | 25.85 | 1.77 |
| 04/23 | 1,264 | 1,265 | 1,253 | 1,259 | -0.08% | 394,600 | 4143億6208万 | -0.79% | 25.65 | 1.76 |
| 04/20 | 1,250 | 1,270 | 1,250 | 1,260 | +0.48% | 761,100 | 4146億9120万 | -0.87% | 25.67 | 1.76 |
| 04/19 | 1,264 | 1,268 | 1,247 | 1,254 | -0.56% | 481,900 | 4127億1648万 | -1.49% | 25.55 | 1.75 |
| 04/18 | 1,234 | 1,264 | 1,229 | 1,261 | +2.6% | 460,500 | 4150億2032万 | -1.1% | 25.69 | 1.76 |
| 04/17 | 1,240 | 1,247 | 1,227 | 1,229 | -1.05% | 531,900 | 4044億8848万 | -3.76% | 25.04 | 1.71 |
| 04/16 | 1,236 | 1,247 | 1,226 | 1,242 | -0.08% | 641,000 | 4087億6704万 | -3.04% | 25.3 | 1.73 |
| 04/13 | 1,246 | 1,246 | 1,220 | 1,243 | -0.32% | 1,211,700 | 4090億9616万 | -3.12% | 25.32 | 1.73 |
| 04/12 | 1,253 | 1,253 | 1,239 | 1,247 | -0.48% | 384,400 | 4104億1264万 | -2.96% | 25.4 | 1.74 |
| 04/11 | 1,268 | 1,271 | 1,246 | 1,253 | -1.18% | 458,700 | 4123億8736万 | -2.72% | 25.53 | 1.75 |
| 04/10 | 1,265 | 1,271 | 1,255 | 1,268 | 0% | 656,400 | 4173億2416万 | -1.78% | 25.83 | 1.77 |
| 04/09 | 1,260 | 1,274 | 1,254 | 1,268 | +0.56% | 625,400 | 4173億2416万 | -1.78% | 25.83 | 1.77 |
| 04/06 | 1,275 | 1,280 | 1,258 | 1,261 | -1.25% | 602,700 | 4150億2032万 | -2.47% | 25.69 | 1.76 |
| 04/05 | 1,273 | 1,285 | 1,267 | 1,277 | +1.35% | 978,600 | 4202億8624万 | -1.39% | 26.02 | 1.78 |
| 04/04 | 1,260 | 1,266 | 1,238 | 1,260 | +0.24% | 571,200 | 4146億9120万 | -2.85% | 25.67 | 1.76 |
| 04/03 | 1,261 | 1,266 | 1,240 | 1,257 | -1.49% | 799,000 | 4137億384万 | -3.38% | 25.61 | 1.75 |
| 04/02 | 1,296 | 1,300 | 1,275 | 1,276 | -1.85% | 332,500 | 4199億5712万 | -2.15% | 26 | 1.78 |
| 03/30 | 1,300 | 1,303 | 1,290 | 1,300 | +1.01% | 500,800 | 4278億5600万 | -0.46% | 23.57 | 1.84 |
| 03/29 | 1,279 | 1,291 | 1,264 | 1,287 | +1.66% | 749,500 | 4235億7744万 | -1.45% | 23.33 | 1.83 |
| 03/28 | 1,277 | 1,282 | 1,252 | 1,266 | -2.76% | 488,700 | 4166億6592万 | -3.14% | 22.95 | 1.8 |
| 03/27 | 1,264 | 1,308 | 1,260 | 1,302 | +4.24% | 940,300 | 4285億1424万 | -0.61% | 23.6 | 1.85 |
| 03/26 | 1,254 | 1,254 | 1,225 | 1,249 | -1.73% | 592,400 | 4110億7088万 | -4.66% | 22.64 | 1.77 |
| 03/23 | 1,295 | 1,301 | 1,266 | 1,271 | -3.71% | 602,000 | 4183億1152万 | -3.13% | 23.04 | 1.8 |
| 03/22 | 1,292 | 1,326 | 1,292 | 1,320 | +1.07% | 608,000 | 4344億3840万 | +0.61% | 23.93 | 1.87 |
| 03/20 | 1,288 | 1,307 | 1,275 | 1,306 | +0.38% | 732,000 | 4298億3072万 | -0.31% | 23.68 | 1.85 |
| 03/19 | 1,313 | 1,313 | 1,295 | 1,301 | -1.89% | 488,900 | 4281億8512万 | -0.61% | 23.58 | 1.85 |
| 03/16 | 1,317 | 1,327 | 1,314 | 1,326 | +1.69% | 554,600 | 4364億1312万 | +1.38% | 24.04 | 1.88 |
| 03/15 | 1,298 | 1,308 | 1,289 | 1,304 | +0.31% | 463,000 | 4291億7248万 | -0.15% | 23.64 | 1.85 |
| 03/14 | 1,313 | 1,316 | 1,294 | 1,300 | -1.66% | 395,800 | 4278億5600万 | -0.38% | 23.57 | 1.84 |
| 03/13 | 1,314 | 1,325 | 1,310 | 1,322 | +0.38% | 300,100 | 4350億9664万 | +1.3% | 23.97 | 1.88 |
| 03/12 | 1,317 | 1,320 | 1,304 | 1,317 | +1.62% | 239,000 | 4334億5104万 | +0.69% | 23.88 | 1.87 |
| 03/09 | 1,301 | 1,325 | 1,290 | 1,296 | +0.08% | 717,400 | 4265億3952万 | -1.29% | 23.49 | 1.84 |
| 03/08 | 1,317 | 1,318 | 1,284 | 1,295 | -0.92% | 590,800 | 4262億1040万 | -1.82% | 23.48 | 1.84 |
| 03/07 | 1,308 | 1,322 | 1,284 | 1,307 | -1.51% | 617,300 | 4301億5984万 | -1.28% | 23.69 | 1.85 |
| 03/06 | 1,301 | 1,341 | 1,297 | 1,327 | +3.03% | 783,300 | 4367億4224万 | -0.15% | 24.06 | 1.88 |
| 03/05 | 1,290 | 1,299 | 1,280 | 1,288 | -1.15% | 462,900 | 4239億656万 | -3.38% | 23.35 | 1.83 |
| 03/02 | 1,296 | 1,313 | 1,290 | 1,303 | -1.29% | 342,700 | 4288億4336万 | -2.69% | 23.62 | 1.85 |
| 03/01 | 1,322 | 1,329 | 1,309 | 1,320 | -0.68% | 536,800 | 4344億3840万 | -1.79% | 23.93 | 1.87 |
| 02/28 | 1,355 | 1,357 | 1,327 | 1,329 | -1.85% | 791,500 | 4374億48万 | -1.41% | 24.09 | 1.89 |
| 02/27 | 1,359 | 1,361 | 1,342 | 1,354 | +0.67% | 721,200 | 4456億2848万 | +0.22% | 24.55 | 1.92 |
| 02/26 | 1,351 | 1,354 | 1,341 | 1,345 | +1.59% | 551,400 | 4426億6640万 | -0.59% | 24.38 | 1.91 |
| 02/23 | 1,303 | 1,328 | 1,303 | 1,324 | +1.85% | 313,600 | 4357億5488万 | -2.22% | 24 | 1.88 |
| 02/22 | 1,310 | 1,311 | 1,295 | 1,300 | -0.99% | 281,300 | 4278億5600万 | -4.13% | 23.57 | 1.84 |
| 02/21 | 1,323 | 1,331 | 1,310 | 1,313 | -0.53% | 433,800 | 4321億3456万 | -3.46% | 23.8 | 1.86 |
| 02/20 | 1,321 | 1,330 | 1,311 | 1,320 | -0.38% | 288,300 | 4344億3840万 | -3.15% | 23.93 | 1.87 |
| 02/19 | 1,294 | 1,325 | 1,288 | 1,325 | +3.11% | 477,000 | 4360億8400万 | -3% | 24.02 | 1.88 |
| 02/16 | 1,269 | 1,290 | 1,263 | 1,285 | +1.26% | 471,400 | 4229億1920万 | -6.07% | 23.29 | 1.82 |
| 02/15 | 1,269 | 1,276 | 1,258 | 1,269 | 0% | 631,000 | 4176億5328万 | -7.57% | 23 | 1.8 |
| 02/14 | 1,272 | 1,285 | 1,253 | 1,269 | -0.7% | 785,900 | 4176億5328万 | -7.98% | 23 | 1.8 |
| 02/13 | 1,294 | 1,306 | 1,277 | 1,278 | +0.47% | 755,200 | 4206億1536万 | -7.73% | 23.17 | 1.81 |
| 02/09 | 1,242 | 1,273 | 1,235 | 1,272 | -1.47% | 753,300 | 4186億4064万 | -8.36% | 23.06 | 1.8 |
