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 | 1,965 | 1,965 | 1,937 | 1,958 | +0.77% | 360,700 | 4066億3701万 | +2.84% | 17.83 | 0.9 |
| 03/29 | 1,931 | 1,947 | 1,914 | 1,943 | +0.31% | 1,063,400 | 4035億2181万 | +2.26% | 17.7 | 0.89 |
| 03/28 | 1,922 | 1,953 | 1,912 | 1,937 | -0.26% | 553,000 | 4022億7573万 | +2.27% | 17.64 | 0.89 |
| 03/27 | 1,910 | 1,950 | 1,896 | 1,942 | +2.16% | 813,700 | 4033億1413万 | +2.91% | 17.69 | 0.89 |
| 03/26 | 1,860 | 1,903 | 1,856 | 1,901 | +0.48% | 664,100 | 3947億9926万 | +1.01% | 17.31 | 0.87 |
| 03/23 | 1,902 | 1,928 | 1,891 | 1,892 | -3.32% | 828,200 | 3929億3014万 | +0.8% | 17.23 | 0.87 |
| 03/22 | 1,943 | 1,958 | 1,930 | 1,957 | +0.26% | 635,800 | 4064億2933万 | +4.48% | 17.82 | 0.9 |
| 03/20 | 1,957 | 1,965 | 1,931 | 1,952 | -0.61% | 699,000 | 4053億9093万 | +4.83% | 17.78 | 0.89 |
| 03/19 | 1,966 | 1,972 | 1,952 | 1,964 | -0.71% | 384,200 | 4078億8309万 | +6.05% | 17.89 | 0.9 |
| 03/16 | 1,993 | 1,993 | 1,967 | 1,978 | +0.3% | 576,000 | 4107億9061万 | +7.38% | 18.01 | 0.91 |
| 03/15 | 1,995 | 2,007 | 1,955 | 1,972 | -0.95% | 690,100 | 4095億4453万 | +7.58% | 17.96 | 0.9 |
| 03/14 | 1,984 | 1,996 | 1,971 | 1,991 | -0.1% | 828,200 | 4134億9044万 | +9.16% | 18.13 | 0.91 |
| 03/13 | 1,944 | 1,996 | 1,937 | 1,993 | +2.73% | 986,100 | 4139億580万 | +9.87% | 18.15 | 0.91 |
| 03/12 | 1,932 | 1,944 | 1,926 | 1,940 | +2.21% | 754,500 | 4028億9877万 | +7.42% | 17.67 | 0.89 |
| 03/09 | 1,919 | 1,933 | 1,888 | 1,898 | +0.26% | 834,300 | 3941億7622万 | +5.33% | 17.29 | 0.87 |
| 03/08 | 1,883 | 1,913 | 1,878 | 1,893 | +2.16% | 1,104,400 | 3931億3782万 | +5.17% | 17.24 | 0.87 |
| 03/07 | 1,821 | 1,859 | 1,816 | 1,853 | +1.48% | 632,000 | 3848億3063万 | +3.17% | 16.88 | 0.85 |
| 03/06 | 1,798 | 1,837 | 1,793 | 1,826 | +1.78% | 580,400 | 3792億2328万 | +1.73% | 16.63 | 0.84 |
| 03/05 | 1,778 | 1,800 | 1,778 | 1,794 | +0.39% | 452,100 | 3725億7753万 | -0.11% | 16.34 | 0.82 |
| 03/02 | 1,764 | 1,801 | 1,764 | 1,787 | -0.67% | 787,200 | 3711億2377万 | -0.61% | 16.27 | 0.82 |
| 03/01 | 1,804 | 1,809 | 1,773 | 1,799 | -1.75% | 634,100 | 3736億1592万 | -0.11% | 16.38 | 0.82 |
| 02/28 | 1,822 | 1,852 | 1,821 | 1,831 | -0.76% | 712,600 | 3802億6168万 | +1.55% | 16.68 | 0.84 |
| 02/27 | 1,872 | 1,872 | 1,827 | 1,845 | -1.23% | 681,400 | 3831億6919万 | +2.33% | 16.8 | 0.84 |
| 02/26 | 1,893 | 1,893 | 1,848 | 1,868 | -0.85% | 712,200 | 3879億4583万 | +3.61% | 17.01 | 0.85 |
| 02/23 | 1,891 | 1,913 | 1,874 | 1,884 | +1.02% | 884,200 | 3912億6871万 | +4.67% | 17.16 | 0.86 |
| 02/22 | 1,860 | 1,875 | 1,802 | 1,865 | +4.83% | 1,356,100 | 3873億2279万 | +3.78% | 16.98 | 0.85 |
| 02/21 | 1,777 | 1,792 | 1,762 | 1,779 | +0.06% | 545,100 | 3694億6233万 | -0.95% | 16.2 | 0.81 |
| 02/20 | 1,782 | 1,784 | 1,772 | 1,778 | -1.5% | 592,000 | 3692億5465万 | -1.22% | 16.19 | 0.81 |
| 02/19 | 1,784 | 1,813 | 1,773 | 1,805 | +2.04% | 580,600 | 3748億6200万 | 0% | 16.44 | 0.83 |
| 02/16 | 1,806 | 1,813 | 1,747 | 1,769 | -2.1% | 1,170,100 | 3673億8553万 | -2.16% | 16.11 | 0.81 |
| 02/15 | 1,875 | 1,875 | 1,768 | 1,807 | +7.88% | 1,764,900 | 3752億7736万 | -0.33% | 16.46 | 0.83 |
| 02/14 | 1,705 | 1,715 | 1,665 | 1,675 | -1.18% | 728,900 | 3478億6363万 | -7.82% | 15.25 | 0.77 |
| 02/13 | 1,743 | 1,755 | 1,693 | 1,695 | -1.45% | 502,400 | 3520億1723万 | -7.12% | 15.44 | 0.78 |
| 02/09 | 1,708 | 1,729 | 1,704 | 1,720 | -1.83% | 625,400 | 3572億922万 | -6.01% | 15.66 | 0.79 |
| 02/08 | 1,757 | 1,770 | 1,745 | 1,752 | -0.34% | 564,100 | 3638億5497万 | -4.52% | 15.96 | 0.8 |
| 02/07 | 1,780 | 1,802 | 1,758 | 1,758 | +1.68% | 836,100 | 3651億105万 | -4.3% | 16.01 | 0.8 |
| 02/06 | 1,726 | 1,733 | 1,694 | 1,729 | -3.78% | 1,055,300 | 3590億7834万 | -5.93% | 15.75 | 0.79 |
| 02/05 | 1,797 | 1,814 | 1,786 | 1,797 | -1.96% | 573,400 | 3732億57万 | -2.39% | 16.37 | 0.82 |
| 02/02 | 1,827 | 1,840 | 1,817 | 1,833 | -0.81% | 365,900 | 3806億7704万 | -0.43% | 16.69 | 0.84 |
| 02/01 | 1,808 | 1,855 | 1,803 | 1,848 | +2.04% | 606,600 | 3837億9223万 | +0.43% | 16.83 | 0.85 |
| 01/31 | 1,842 | 1,870 | 1,811 | 1,811 | -0.82% | 708,900 | 3761億808万 | -1.47% | 16.49 | 0.83 |
| 01/30 | 1,840 | 1,846 | 1,821 | 1,826 | -1.19% | 474,900 | 3792億2328万 | -0.6% | 16.63 | 0.84 |
| 01/29 | 1,863 | 1,867 | 1,840 | 1,848 | +0.43% | 359,700 | 3837億9223万 | +0.71% | 16.83 | 0.85 |
| 01/26 | 1,853 | 1,859 | 1,827 | 1,840 | -0.81% | 511,500 | 3821億3080万 | +0.38% | 16.76 | 0.84 |
| 01/25 | 1,850 | 1,860 | 1,836 | 1,855 | -0.05% | 280,600 | 3852億4599万 | +1.31% | 16.89 | 0.85 |
| 01/24 | 1,827 | 1,863 | 1,827 | 1,856 | +1.09% | 392,700 | 3854億5367万 | +1.53% | 16.9 | 0.85 |
| 01/23 | 1,845 | 1,845 | 1,821 | 1,836 | +0.22% | 393,500 | 3813億8万 | +0.55% | 16.72 | 0.84 |
| 01/22 | 1,813 | 1,835 | 1,805 | 1,832 | +1.1% | 384,100 | 3804億6936万 | +0.27% | 16.68 | 0.84 |
| 01/19 | 1,795 | 1,816 | 1,791 | 1,812 | +1.29% | 419,300 | 3763億1576万 | -0.88% | 16.5 | 0.83 |
| 01/18 | 1,858 | 1,859 | 1,789 | 1,789 | -2.72% | 936,600 | 3715億3913万 | -2.19% | 16.29 | 0.82 |
| 01/17 | 1,856 | 1,856 | 1,830 | 1,839 | -2.34% | 768,800 | 3819億2312万 | +0.38% | 16.75 | 0.84 |
| 01/16 | 1,882 | 1,888 | 1,863 | 1,883 | -0.89% | 677,300 | 3910億6103万 | +2.95% | 17.15 | 0.86 |
| 01/15 | 1,886 | 1,915 | 1,873 | 1,900 | +0.53% | 533,700 | 3945億9158万 | +4.17% | 17.3 | 0.87 |
| 01/12 | 1,907 | 1,910 | 1,881 | 1,890 | -0.53% | 537,000 | 3925億1478万 | +3.96% | 17.21 | 0.86 |
| 01/11 | 1,882 | 1,903 | 1,874 | 1,900 | +0.11% | 401,200 | 3945億9158万 | +4.91% | 17.3 | 0.87 |
| 01/10 | 1,865 | 1,910 | 1,862 | 1,898 | +1.12% | 1,147,900 | 3941億7622万 | +5.15% | 17.29 | 0.87 |
| 01/09 | 1,850 | 1,886 | 1,845 | 1,877 | +2.46% | 770,200 | 3898億1495万 | +4.28% | 17.09 | 0.86 |
| 01/05 | 1,842 | 1,849 | 1,820 | 1,832 | -0.27% | 320,400 | 3804億6936万 | +2.12% | 16.68 | 0.84 |
| 01/04 | 1,819 | 1,837 | 1,803 | 1,837 | +2.63% | 355,500 | 3815億776万 | +2.74% | 16.73 | 0.84 |
| 2017 |
| 12/29 | 1,796 | 1,797 | 1,782 | 1,790 | -0.28% | 261,000 | 3717億4681万 | +0.45% | 16.3 | 0.82 |
| 12/28 | 1,807 | 1,811 | 1,788 | 1,795 | -0.5% | 399,400 | 3727億8521万 | +1.01% | 16.35 | 0.82 |
| 12/27 | 1,806 | 1,807 | 1,797 | 1,804 | +0.06% | 131,500 | 3746億5432万 | +1.86% | 16.43 | 0.83 |
| 12/26 | 1,799 | 1,805 | 1,794 | 1,803 | 0% | 173,200 | 3744億4664万 | +2.27% | 16.42 | 0.83 |
| 12/25 | 1,808 | 1,817 | 1,793 | 1,803 | +1.07% | 284,600 | 3744億4664万 | +2.74% | 16.42 | 0.83 |
| 12/22 | 1,792 | 1,806 | 1,778 | 1,784 | -0.17% | 405,900 | 3705億73万 | +2.12% | 16.25 | 0.82 |
| 12/21 | 1,781 | 1,793 | 1,777 | 1,787 | -0.39% | 450,600 | 3711億2377万 | +2.7% | 16.27 | 0.82 |
| 12/20 | 1,787 | 1,797 | 1,776 | 1,794 | +0.11% | 361,800 | 3725億7753万 | +3.52% | 16.34 | 0.82 |
| 12/19 | 1,803 | 1,813 | 1,785 | 1,792 | +0.56% | 686,900 | 3721億6217万 | +3.82% | 16.32 | 0.82 |
| 12/18 | 1,786 | 1,788 | 1,771 | 1,782 | -0.11% | 615,100 | 3700億8537万 | +3.48% | 16.23 | 0.82 |
| 12/15 | 1,802 | 1,807 | 1,784 | 1,784 | -1.55% | 599,400 | 3705億73万 | +3.9% | 16.25 | 0.82 |
| 12/14 | 1,845 | 1,845 | 1,796 | 1,812 | -1.79% | 725,700 | 3763億1576万 | +5.78% | 16.5 | 0.83 |
| 12/13 | 1,901 | 1,986 | 1,836 | 1,845 | -0.91% | 2,069,700 | 3831億6919万 | +8.08% | 16.8 | 0.84 |
| 12/12 | 1,858 | 1,879 | 1,853 | 1,862 | +0.98% | 550,300 | 3866億9975万 | +9.59% | 16.96 | 0.85 |
| 12/11 | 1,851 | 1,859 | 1,829 | 1,844 | -0.43% | 785,400 | 3829億6151万 | +9.11% | 16.79 | 0.84 |
| 12/08 | 1,808 | 1,858 | 1,804 | 1,852 | +3.7% | 1,370,800 | 3846億2295万 | +10.04% | 16.87 | 0.85 |
| 12/07 | 1,758 | 1,790 | 1,758 | 1,786 | +2.82% | 605,900 | 3709億1609万 | +6.63% | 16.27 | 0.82 |
| 12/06 | 1,731 | 1,753 | 1,726 | 1,737 | -1.31% | 761,900 | 3607億3978万 | +4.07% | 15.82 | 0.79 |
| 12/05 | 1,730 | 1,763 | 1,730 | 1,760 | +2.09% | 535,100 | 3655億1641万 | +5.71% | 16.03 | 0.81 |
| 12/04 | 1,750 | 1,752 | 1,723 | 1,724 | -1.43% | 346,700 | 3580億3994万 | +3.86% | 15.7 | 0.79 |
| 12/01 | 1,778 | 1,784 | 1,742 | 1,749 | -1.35% | 766,700 | 3632億3194万 | +5.55% | 15.93 | 0.8 |
| 11/30 | 1,740 | 1,777 | 1,734 | 1,773 | +2.49% | 692,300 | 3682億1625万 | +7.26% | 16.15 | 0.81 |
| 11/29 | 1,693 | 1,733 | 1,690 | 1,730 | +2.91% | 583,600 | 3592億8602万 | +5.04% | 15.76 | 0.79 |
| 11/28 | 1,684 | 1,694 | 1,680 | 1,681 | +0.78% | 398,400 | 3491億971万 | +2.31% | 15.31 | 0.77 |
| 11/27 | 1,675 | 1,677 | 1,665 | 1,668 | +0.12% | 443,000 | 3464億987万 | +1.65% | 15.19 | 0.76 |
| 11/24 | 1,642 | 1,670 | 1,637 | 1,666 | +1.46% | 366,300 | 3459億9451万 | +1.59% | 15.17 | 0.76 |
| 11/22 | 1,620 | 1,648 | 1,610 | 1,642 | +1.67% | 551,700 | 3410億1020万 | +0.24% | 14.95 | 0.75 |
| 11/21 | 1,615 | 1,623 | 1,605 | 1,615 | +0.19% | 345,200 | 3354億284万 | -1.46% | 14.71 | 0.74 |
| 11/20 | 1,585 | 1,617 | 1,584 | 1,612 | +0.75% | 580,600 | 3347億7981万 | -1.71% | 14.68 | 0.74 |
| 11/17 | 1,622 | 1,637 | 1,595 | 1,600 | -0.74% | 348,200 | 3322億8765万 | -2.5% | 14.57 | 0.73 |
| 11/16 | 1,590 | 1,622 | 1,577 | 1,612 | +0.69% | 463,900 | 3347億7981万 | -1.83% | 14.68 | 0.74 |
| 11/15 | 1,640 | 1,642 | 1,595 | 1,601 | -1.78% | 626,100 | 3324億9533万 | -2.5% | 14.58 | 0.73 |
| 11/14 | 1,663 | 1,670 | 1,628 | 1,630 | -2.86% | 655,800 | 3385億1804万 | -0.79% | 14.84 | 0.75 |
| 11/13 | 1,734 | 1,742 | 1,678 | 1,678 | +1.45% | 1,111,400 | 3484億8667万 | +2.32% | 15.28 | 0.77 |
| 11/10 | 1,657 | 1,670 | 1,633 | 1,654 | -1.55% | 694,500 | 3435億236万 | +1.1% | 15.06 | 0.76 |
| 11/09 | 1,674 | 1,694 | 1,661 | 1,680 | +0.66% | 777,100 | 3489億203万 | +2.88% | 15.3 | 0.77 |
| 11/08 | 1,648 | 1,669 | 1,648 | 1,669 | +0.97% | 379,600 | 3466億1755万 | +2.39% | 15.2 | 0.76 |
| 11/07 | 1,641 | 1,653 | 1,634 | 1,653 | +0.85% | 411,300 | 3432億9468万 | +1.6% | 15.05 | 0.76 |
| 11/06 | 1,656 | 1,660 | 1,636 | 1,639 | -1.03% | 306,400 | 3403億8716万 | +0.92% | 14.93 | 0.75 |
| 11/02 | 1,652 | 1,658 | 1,640 | 1,656 | 0% | 323,000 | 3439億1772万 | +2.16% | 15.08 | 0.76 |
| 11/01 | 1,664 | 1,664 | 1,644 | 1,656 | +0.55% | 445,400 | 3439億1772万 | +2.48% | 15.08 | 0.76 |
