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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2018 |
| 03/30 | 3,310 | 3,310 | 3,271 | 3,287 | -0.1% | 2,329,200 | 3兆8033億 | +0.19% | 13.02 | 1.32 |
| 03/29 | 3,321 | 3,322 | 3,257 | 3,291 | -0.53% | 3,418,800 | 3兆8071億 | +0.2% | 13.03 | 1.32 |
| 03/28 | 3,290 | 3,312 | 3,234 | 3,308 | -0.56% | 3,165,600 | 3兆8276億 | +0.59% | 13.1 | 1.32 |
| 03/27 | 3,223 | 3,328 | 3,210 | 3,327 | +3.61% | 4,330,200 | 3兆8492億 | +0.97% | 13.18 | 1.33 |
| 03/26 | 3,190 | 3,211 | 3,157 | 3,211 | +0.35% | 3,284,100 | 3兆7150億 | -2.7% | 12.72 | 1.29 |
| 03/23 | 3,209 | 3,229 | 3,187 | 3,200 | -1.83% | 3,433,500 | 3兆7019億 | -3.27% | 12.67 | 1.28 |
| 03/22 | 3,227 | 3,262 | 3,223 | 3,259 | -0.24% | 3,129,600 | 3兆7709億 | -1.62% | 12.91 | 1.3 |
| 03/20 | 3,248 | 3,270 | 3,211 | 3,267 | +0.86% | 1,736,700 | 3兆7801億 | -1.5% | 12.94 | 1.31 |
| 03/19 | 3,245 | 3,245 | 3,191 | 3,239 | -0.61% | 3,777,000 | 3兆7478億 | -2.49% | 12.83 | 1.3 |
| 03/16 | 3,267 | 3,272 | 3,240 | 3,259 | -0.82% | 3,666,900 | 3兆7709億 | -2.15% | 12.91 | 1.3 |
| 03/15 | 3,286 | 3,300 | 3,273 | 3,286 | -0.18% | 2,487,900 | 3兆8021億 | -1.61% | 13.02 | 1.32 |
| 03/14 | 3,274 | 3,305 | 3,262 | 3,292 | +0.1% | 3,156,000 | 3兆8091億 | -1.66% | 13.04 | 1.32 |
| 03/13 | 3,275 | 3,301 | 3,263 | 3,289 | +0.17% | 2,554,200 | 3兆8052億 | -1.94% | 13.03 | 1.32 |
| 03/12 | 3,292 | 3,317 | 3,276 | 3,283 | +1.04% | 2,045,700 | 3兆7987億 | -2.43% | 13 | 1.31 |
| 03/09 | 3,284 | 3,294 | 3,240 | 3,250 | +0.49% | 3,945,300 | 3兆7597億 | -3.77% | 12.87 | 1.3 |
| 03/08 | 3,260 | 3,260 | 3,226 | 3,234 | -0.09% | 1,956,300 | 3兆7412億 | -4.67% | 12.81 | 1.29 |
| 03/07 | 3,233 | 3,260 | 3,221 | 3,237 | -0.09% | 2,424,900 | 3兆7447億 | -5.03% | 12.82 | 1.3 |
| 03/06 | 3,274 | 3,291 | 3,234 | 3,240 | -0.25% | 2,900,700 | 3兆7481億 | -5.44% | 12.83 | 1.3 |
| 03/05 | 3,213 | 3,253 | 3,207 | 3,248 | +0.35% | 3,421,500 | 3兆7574億 | -5.76% | 12.86 | 1.3 |
| 03/02 | 3,267 | 3,276 | 3,213 | 3,236 | -1.88% | 3,011,700 | 3兆7443億 | -6.65% | 12.82 | 1.3 |
| 03/01 | 3,337 | 3,343 | 3,295 | 3,298 | -1.64% | 2,877,300 | 3兆8160億 | -5.52% | 13.06 | 1.32 |
| 02/28 | 3,390 | 3,408 | 3,353 | 3,353 | -1.08% | 2,328,900 | 3兆8796億 | -4.52% | 13.28 | 1.34 |
| 02/27 | 3,395 | 3,408 | 3,383 | 3,390 | +0.44% | 2,588,700 | 3兆9221億 | -3.99% | 13.43 | 1.36 |
| 02/26 | 3,400 | 3,428 | 3,370 | 3,375 | +0.45% | 2,370,300 | 3兆9047億 | -4.85% | 13.37 | 1.35 |
| 02/23 | 3,342 | 3,365 | 3,337 | 3,360 | +0.15% | 1,942,800 | 3兆8874億 | -5.72% | 13.31 | 1.34 |
| 02/22 | 3,400 | 3,400 | 3,348 | 3,355 | -2.38% | 2,364,000 | 3兆8816億 | -6.34% | 13.29 | 1.34 |
| 02/21 | 3,455 | 3,462 | 3,423 | 3,437 | -0.63% | 1,878,300 | 3兆9761億 | -4.59% | 13.61 | 1.38 |
| 02/20 | 3,438 | 3,470 | 3,420 | 3,458 | +0.58% | 1,980,600 | 4兆11億 | -4.41% | 13.7 | 1.38 |
| 02/19 | 3,430 | 3,445 | 3,403 | 3,438 | +0.98% | 2,154,600 | 3兆9780億 | -5.38% | 13.62 | 1.38 |
| 02/16 | 3,363 | 3,430 | 3,350 | 3,405 | +2.25% | 3,136,500 | 3兆9394億 | -6.71% | 13.49 | 1.36 |
| 02/15 | 3,380 | 3,387 | 3,312 | 3,330 | -0.99% | 3,646,200 | 3兆8526億 | -9.19% | 13.19 | 1.33 |
| 02/14 | 3,405 | 3,427 | 3,352 | 3,363 | -1.08% | 2,637,600 | 3兆8912億 | -8.78% | 13.32 | 1.35 |
| 02/13 | 3,460 | 3,472 | 3,393 | 3,400 | -1.69% | 3,420,000 | 3兆9336億 | -8.23% | 13.47 | 1.36 |
| 02/09 | 3,433 | 3,458 | 3,388 | 3,458 | -0.38% | 3,155,700 | 4兆11億 | -7.06% | 13.7 | 1.38 |
| 02/08 | 3,492 | 3,525 | 3,462 | 3,472 | -0.43% | 2,664,000 | 4兆166億 | -7.03% | 13.75 | 1.39 |
| 02/07 | 3,563 | 3,600 | 3,487 | 3,487 | +0.63% | 4,005,000 | 4兆339億 | -6.82% | 13.81 | 1.4 |
| 02/06 | 3,473 | 3,530 | 3,423 | 3,465 | -2.35% | 5,184,600 | 4兆88億 | -7.58% | 13.72 | 1.39 |
| 02/05 | 3,543 | 3,583 | 3,538 | 3,548 | -1.21% | 2,575,200 | 4兆1053億 | -5.6% | 14.05 | 1.42 |
| 02/02 | 3,610 | 3,610 | 3,568 | 3,592 | -1.1% | 2,121,000 | 4兆1554億 | -4.6% | 14.23 | 1.44 |
| 02/01 | 3,612 | 3,638 | 3,602 | 3,632 | +0.46% | 2,369,400 | 4兆2017億 | -3.67% | 14.38 | 1.45 |
| 01/31 | 3,707 | 3,717 | 3,608 | 3,615 | -2.39% | 3,649,800 | 4兆1824億 | -4.19% | 14.32 | 1.45 |
| 01/30 | 3,752 | 3,765 | 3,688 | 3,703 | -0.76% | 2,511,900 | 4兆2846億 | -1.87% | 14.67 | 1.48 |
| 01/29 | 3,737 | 3,758 | 3,723 | 3,732 | -1.24% | 2,594,100 | 4兆3174億 | -1.1% | 14.78 | 1.49 |
| 01/26 | 3,860 | 3,862 | 3,775 | 3,778 | -1.48% | 2,172,600 | 4兆3714億 | +0.19% | 14.97 | 1.51 |
| 01/25 | 3,808 | 3,847 | 3,790 | 3,835 | +0.44% | 2,006,700 | 4兆4369億 | +1.72% | 15.19 | 1.54 |
| 01/24 | 3,798 | 3,835 | 3,798 | 3,818 | +0.04% | 1,560,600 | 4兆4176億 | +1.42% | 15.12 | 1.53 |
| 01/23 | 3,817 | 3,827 | 3,800 | 3,817 | +0.22% | 1,096,500 | 4兆4157億 | +1.43% | 15.12 | 1.53 |
| 01/22 | 3,783 | 3,818 | 3,783 | 3,808 | +0.44% | 1,242,300 | 4兆4061億 | +1.29% | 15.08 | 1.52 |
| 01/19 | 3,832 | 3,832 | 3,777 | 3,792 | -0.61% | 2,011,800 | 4兆3868億 | +0.92% | 15.02 | 1.52 |
| 01/18 | 3,870 | 3,870 | 3,810 | 3,815 | -1.08% | 2,121,300 | 4兆4138億 | +1.6% | 15.11 | 1.53 |
| 01/17 | 3,848 | 3,860 | 3,835 | 3,857 | +0.48% | 1,560,000 | 4兆4620億 | +2.73% | 15.28 | 1.54 |
| 01/16 | 3,835 | 3,862 | 3,832 | 3,838 | -0.56% | 980,100 | 4兆4408億 | +2.38% | 15.2 | 1.54 |
| 01/15 | 3,847 | 3,872 | 3,843 | 3,860 | +0.87% | 1,537,200 | 4兆4658億 | +3.18% | 15.29 | 1.55 |
| 01/12 | 3,817 | 3,827 | 3,790 | 3,827 | 0% | 1,985,400 | 4兆4273億 | +2.51% | 15.16 | 1.53 |
| 01/11 | 3,825 | 3,827 | 3,777 | 3,827 | -0.39% | 1,823,400 | 4兆4273億 | +2.76% | 15.16 | 1.53 |
| 01/10 | 3,812 | 3,850 | 3,810 | 3,842 | +0.83% | 1,709,400 | 4兆4446億 | +3.38% | 15.22 | 1.54 |
| 01/09 | 3,817 | 3,823 | 3,780 | 3,810 | 0% | 2,198,400 | 4兆4080億 | +2.78% | 15.09 | 1.53 |
| 01/05 | 3,793 | 3,810 | 3,770 | 3,810 | +1.06% | 2,206,500 | 4兆4080億 | +3.06% | 15.09 | 1.53 |
| 01/04 | 3,720 | 3,772 | 3,712 | 3,770 | +2.86% | 2,285,100 | 4兆3617億 | +2.28% | 14.93 | 1.51 |
| 2017 |
| 12/29 | 3,682 | 3,687 | 3,657 | 3,665 | -0.45% | 1,057,500 | 4兆2402億 | -0.41% | 14.65 | 1.48 |
| 12/28 | 3,707 | 3,713 | 3,672 | 3,682 | -0.5% | 1,197,000 | 4兆2595億 | +0.13% | 14.72 | 1.49 |
| 12/27 | 3,720 | 3,720 | 3,690 | 3,700 | -0.36% | 1,075,200 | 4兆2807億 | +0.74% | 14.79 | 1.49 |
| 12/26 | 3,733 | 3,738 | 3,702 | 3,713 | +0.09% | 1,173,000 | 4兆2962億 | +1.24% | 14.84 | 1.5 |
| 12/25 | 3,693 | 3,720 | 3,687 | 3,710 | +0.5% | 716,400 | 4兆2923億 | +1.31% | 14.83 | 1.5 |
| 12/22 | 3,663 | 3,697 | 3,663 | 3,692 | +1.23% | 1,452,300 | 4兆2711億 | +0.95% | 14.76 | 1.49 |
| 12/21 | 3,663 | 3,673 | 3,640 | 3,647 | -0.82% | 1,500,000 | 4兆2190億 | -0.17% | 14.58 | 1.47 |
| 12/20 | 3,685 | 3,693 | 3,668 | 3,677 | -0.36% | 1,408,800 | 4兆2537億 | +0.68% | 14.7 | 1.49 |
| 12/19 | 3,725 | 3,743 | 3,683 | 3,690 | -1.42% | 2,383,800 | 4兆2692億 | +1.07% | 14.75 | 1.49 |
| 12/18 | 3,732 | 3,757 | 3,715 | 3,743 | +0.72% | 1,598,400 | 4兆3309億 | +2.5% | 14.96 | 1.51 |
| 12/15 | 3,738 | 3,745 | 3,692 | 3,717 | -1.37% | 3,834,300 | 4兆3000億 | +1.77% | 14.86 | 1.5 |
| 12/14 | 3,767 | 3,790 | 3,753 | 3,768 | +0.94% | 2,224,800 | 4兆3598億 | +3.07% | 15.06 | 1.52 |
| 12/13 | 3,722 | 3,748 | 3,700 | 3,733 | -0.04% | 2,955,300 | 4兆3193億 | +2.06% | 14.92 | 1.51 |
| 12/12 | 3,767 | 3,767 | 3,723 | 3,735 | -0.44% | 1,921,800 | 4兆3212億 | +2.1% | 14.93 | 1.51 |
| 12/11 | 3,790 | 3,795 | 3,730 | 3,752 | -1.14% | 2,350,500 | 4兆3405億 | +2.56% | 15 | 1.52 |
| 12/08 | 3,732 | 3,810 | 3,722 | 3,795 | +2.06% | 5,194,800 | 4兆3906億 | +3.8% | 15.17 | 1.53 |
| 12/07 | 3,700 | 3,728 | 3,665 | 3,718 | +2.11% | 3,550,800 | 4兆3019億 | +1.79% | 14.86 | 1.5 |
| 12/06 | 3,667 | 3,677 | 3,612 | 3,642 | -0.32% | 3,308,700 | 4兆2132億 | -0.23% | 14.56 | 1.47 |
| 12/05 | 3,595 | 3,660 | 3,593 | 3,653 | +1.53% | 2,088,000 | 4兆2267億 | +0.09% | 14.6 | 1.48 |
| 12/04 | 3,650 | 3,650 | 3,593 | 3,598 | -1.01% | 1,779,000 | 4兆1631億 | -1.42% | 14.38 | 1.45 |
| 12/01 | 3,635 | 3,645 | 3,608 | 3,635 | +0.37% | 1,838,700 | 4兆2055億 | -0.44% | 14.53 | 1.47 |
| 11/30 | 3,562 | 3,637 | 3,558 | 3,622 | +1.64% | 4,352,100 | 4兆1901億 | -0.78% | 14.48 | 1.46 |
| 11/29 | 3,533 | 3,567 | 3,513 | 3,563 | +0.85% | 4,905,000 | 4兆1226億 | -2.43% | 14.24 | 1.44 |
| 11/28 | 3,583 | 3,587 | 3,508 | 3,533 | -2.53% | 5,185,200 | 4兆879億 | -3.33% | 14.12 | 1.43 |
| 11/27 | 3,605 | 3,637 | 3,600 | 3,625 | +0.93% | 2,412,000 | 4兆1940億 | -0.96% | 14.49 | 1.46 |
| 11/24 | 3,572 | 3,608 | 3,567 | 3,592 | +0.7% | 1,605,000 | 4兆1554億 | -1.92% | 14.36 | 1.45 |
| 11/22 | 3,603 | 3,608 | 3,563 | 3,567 | -0.19% | 1,654,800 | 4兆1265億 | -2.68% | 14.26 | 1.44 |
| 11/21 | 3,617 | 3,622 | 3,573 | 3,573 | +0.14% | 1,554,000 | 4兆1342億 | -2.53% | 14.28 | 1.44 |
| 11/20 | 3,567 | 3,587 | 3,557 | 3,568 | -0.19% | 1,337,700 | 4兆1284億 | -2.72% | 14.26 | 1.44 |
| 11/17 | 3,643 | 3,643 | 3,570 | 3,575 | -1.11% | 2,545,200 | 4兆1361億 | -2.51% | 14.29 | 1.44 |
| 11/16 | 3,575 | 3,632 | 3,575 | 3,615 | +0.37% | 1,751,700 | 4兆1824億 | -1.34% | 14.45 | 1.46 |
| 11/15 | 3,642 | 3,663 | 3,593 | 3,602 | -1.73% | 2,372,100 | 4兆1670億 | -1.54% | 14.4 | 1.45 |
| 11/14 | 3,690 | 3,698 | 3,647 | 3,665 | -1.12% | 1,968,000 | 4兆2402億 | +0.38% | 14.65 | 1.48 |
| 11/13 | 3,730 | 3,742 | 3,707 | 3,707 | -1.29% | 1,549,500 | 4兆2884億 | +1.78% | 14.82 | 1.5 |
| 11/10 | 3,745 | 3,790 | 3,735 | 3,755 | -1.1% | 2,119,500 | 4兆3444億 | +3.42% | 15.01 | 1.52 |
| 11/09 | 3,832 | 3,857 | 3,760 | 3,797 | -0.65% | 3,771,300 | 4兆3926億 | +4.91% | 15.18 | 1.53 |
| 11/08 | 3,767 | 3,823 | 3,767 | 3,822 | +1.96% | 3,540,300 | 4兆4215億 | +5.98% | 15.28 | 1.54 |
| 11/07 | 3,723 | 3,748 | 3,692 | 3,748 | +0.76% | 2,285,400 | 4兆3366億 | +4.44% | 14.98 | 1.51 |
| 11/06 | 3,688 | 3,728 | 3,688 | 3,720 | +0.09% | 2,080,500 | 4兆3039億 | +3.97% | 14.87 | 1.5 |
| 11/02 | 3,718 | 3,722 | 3,677 | 3,717 | +0.31% | 1,743,900 | 4兆3000億 | +4.17% | 14.86 | 1.5 |
| 11/01 | 3,667 | 3,715 | 3,663 | 3,705 | +1.32% | 2,808,900 | 4兆2865億 | +4.13% | 14.81 | 1.5 |
