PER
2018/07/25～2018/12/17
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 |
| 12/17 | 2,682 | 2,716 | 2,660 | 2,689 | +0.07% | 77,600 | 1540億8337万 | -1.07% | 45.86 | 3.7 |
| 12/14 | 2,702 | 2,739 | 2,669 | 2,687 | -1.29% | 107,800 | 1539億6876万 | -1.29% | 45.83 | 3.7 |
| 12/13 | 2,716 | 2,730 | 2,689 | 2,722 | +0.78% | 73,700 | 1559億7431万 | -0.11% | 46.42 | 3.75 |
| 12/12 | 2,684 | 2,715 | 2,661 | 2,701 | +2.66% | 95,100 | 1547億7098万 | -0.99% | 46.06 | 3.72 |
| 12/11 | 2,683 | 2,695 | 2,616 | 2,631 | -2.08% | 146,700 | 1507億5989万 | -3.66% | 44.87 | 3.62 |
| 12/10 | 2,769 | 2,773 | 2,684 | 2,687 | -5.59% | 226,700 | 1539億6876万 | -1.86% | 45.83 | 3.7 |
| 12/07 | 2,830 | 2,856 | 2,794 | 2,846 | +0.64% | 129,700 | 1630億7968万 | +3.76% | 48.54 | 3.92 |
| 12/06 | 2,844 | 2,864 | 2,802 | 2,828 | -1.15% | 167,800 | 1620億4826万 | +3.29% | 48.23 | 3.9 |
| 12/05 | 2,788 | 2,865 | 2,773 | 2,861 | +1.45% | 180,700 | 1639億3920万 | +4.53% | 48.79 | 3.94 |
| 12/04 | 2,900 | 2,909 | 2,810 | 2,820 | -1.84% | 156,300 | 1615億8984万 | +3.15% | 48.09 | 3.89 |
| 12/03 | 2,853 | 2,886 | 2,821 | 2,873 | +1.99% | 141,100 | 1646億2682万 | +5.01% | 49 | 3.96 |
| 11/30 | 2,778 | 2,836 | 2,762 | 2,817 | +2.36% | 176,200 | 1614億1794万 | +2.89% | 48.04 | 3.88 |
| 11/29 | 2,805 | 2,819 | 2,750 | 2,752 | -0.11% | 134,200 | 1576億9335万 | +0.22% | 46.93 | 3.79 |
| 11/28 | 2,702 | 2,762 | 2,702 | 2,755 | +2.19% | 91,100 | 1578億6526万 | -0.22% | 46.99 | 3.8 |
| 11/27 | 2,720 | 2,743 | 2,692 | 2,696 | -0.07% | 99,200 | 1544億8448万 | -2.95% | 45.98 | 3.71 |
| 11/26 | 2,640 | 2,714 | 2,631 | 2,698 | +1.39% | 125,100 | 1545億9908万 | -3.81% | 46.01 | 3.72 |
| 11/22 | 2,605 | 2,662 | 2,601 | 2,661 | +2.19% | 172,900 | 1524億7893万 | -6.04% | 45.38 | 3.67 |
| 11/21 | 2,536 | 2,613 | 2,530 | 2,604 | +1.44% | 171,200 | 1492億1275万 | -8.95% | 44.41 | 3.59 |
| 11/20 | 2,615 | 2,615 | 2,553 | 2,567 | -2.8% | 148,000 | 1470億9260万 | -11.24% | 43.78 | 3.54 |
| 11/19 | 2,653 | 2,676 | 2,628 | 2,641 | -0.23% | 98,900 | 1513億3290万 | -9.59% | 45.04 | 3.64 |
| 11/16 | 2,714 | 2,732 | 2,641 | 2,647 | -2.04% | 104,700 | 1516億7671万 | -10.21% | 45.14 | 3.65 |
| 11/15 | 2,641 | 2,717 | 2,636 | 2,702 | +1.96% | 148,300 | 1548億2828万 | -9.24% | 46.08 | 3.72 |
| 11/14 | 2,658 | 2,671 | 2,629 | 2,650 | -0.82% | 215,600 | 1518億4861万 | -11.7% | 45.19 | 3.65 |
| 11/13 | 2,709 | 2,709 | 2,647 | 2,672 | -2.84% | 262,400 | 1531億924万 | -11.9% | 45.57 | 3.68 |
| 11/12 | 2,756 | 2,809 | 2,744 | 2,750 | -0.79% | 129,000 | 1575億7875万 | -10.28% | 46.9 | 3.79 |
| 11/09 | 2,774 | 2,805 | 2,744 | 2,772 | +0.18% | 120,500 | 1588億3938万 | -10.44% | 47.28 | 3.82 |
| 11/08 | 2,843 | 2,848 | 2,756 | 2,767 | -1.39% | 220,000 | 1585億5287万 | -11.46% | 47.19 | 3.81 |
| 11/07 | 2,780 | 2,837 | 2,771 | 2,806 | +0.9% | 165,400 | 1607億8763万 | -11.09% | 47.86 | 3.87 |
| 11/06 | 2,799 | 2,826 | 2,775 | 2,781 | -0.64% | 300,300 | 1593億5509万 | -12.74% | 47.43 | 3.83 |
| 11/05 | 2,800 | 2,849 | 2,780 | 2,799 | -0.6% | 202,500 | 1603億8652万 | -13.05% | 47.74 | 3.86 |
| 11/02 | 2,743 | 2,835 | 2,708 | 2,816 | +3.8% | 289,900 | 1613億6064万 | -13.3% | 48.03 | 3.88 |
| 11/01 | 2,793 | 2,795 | 2,701 | 2,713 | -3.35% | 402,800 | 1554億5860万 | -17.14% | 46.27 | 3.74 |
| 10/31 | 2,830 | 2,852 | 2,757 | 2,807 | +0.97% | 342,800 | 1608億4493万 | -15.15% | 47.87 | 3.87 |
| 10/30 | 2,755 | 2,818 | 2,754 | 2,780 | -3.07% | 797,800 | 1592億9779万 | -16.67% | 47.41 | 3.83 |
| 10/29 | 2,962 | 2,985 | 2,861 | 2,868 | -2.22% | 214,100 | 1643億4031万 | -14.67% | 48.91 | 3.95 |
| 10/26 | 3,015 | 3,060 | 2,915 | 2,933 | -2.56% | 323,600 | 1680億6490万 | -13.22% | 50.02 | 4.04 |
| 10/25 | 3,030 | 3,060 | 3,000 | 3,010 | -3.53% | 340,700 | 1724億7710万 | -11.47% | 51.33 | 4.15 |
| 10/24 | 3,150 | 3,205 | 3,110 | 3,120 | -1.89% | 266,100 | 1787億8025万 | -8.64% | 53.21 | 4.3 |
| 10/23 | 3,300 | 3,300 | 3,160 | 3,180 | -6.19% | 665,000 | 1822億1834万 | -7.18% | 54.23 | 4.38 |
| 10/22 | 3,350 | 3,405 | 3,320 | 3,390 | +0.59% | 122,800 | 1942億5162万 | -1.34% | 57.82 | 4.67 |
| 10/19 | 3,320 | 3,375 | 3,315 | 3,370 | +0.15% | 81,900 | 1931億560万 | -1.98% | 57.47 | 4.64 |
| 10/18 | 3,385 | 3,415 | 3,360 | 3,365 | -0.59% | 125,000 | 1928億1909万 | -2.18% | 57.39 | 4.64 |
| 10/17 | 3,365 | 3,405 | 3,360 | 3,385 | +2.27% | 124,300 | 1939億6512万 | -1.68% | 57.73 | 4.66 |
| 10/16 | 3,300 | 3,350 | 3,280 | 3,310 | 0% | 179,900 | 1896億6751万 | -3.83% | 56.45 | 4.56 |
| 10/15 | 3,395 | 3,395 | 3,305 | 3,310 | -1.93% | 145,300 | 1896億6751万 | -3.89% | 56.45 | 4.56 |
| 10/12 | 3,310 | 3,425 | 3,310 | 3,375 | +2.12% | 178,300 | 1933億9210万 | -2.17% | 57.56 | 4.65 |
| 10/11 | 3,315 | 3,370 | 3,280 | 3,305 | -4.2% | 326,000 | 1893億8101万 | -4.29% | 56.37 | 4.55 |
| 10/10 | 3,465 | 3,505 | 3,435 | 3,450 | -0.43% | 164,300 | 1976億8970万 | -0.17% | 58.84 | 4.75 |
| 10/09 | 3,510 | 3,555 | 3,465 | 3,465 | -1.28% | 312,400 | 1985億4922万 | +0.29% | 59.09 | 4.77 |
| 10/05 | 3,450 | 3,530 | 3,425 | 3,510 | +0.29% | 162,600 | 2011億2779万 | +1.68% | 59.86 | 4.84 |
| 10/04 | 3,620 | 3,640 | 3,485 | 3,500 | -1.55% | 199,900 | 2005億5477万 | +1.66% | 59.69 | 4.82 |
| 10/03 | 3,570 | 3,605 | 3,545 | 3,555 | -0.42% | 173,400 | 2037億635万 | +3.61% | 60.63 | 4.9 |
| 10/02 | 3,630 | 3,675 | 3,565 | 3,570 | -0.56% | 265,800 | 2045億6587万 | +4.51% | 60.89 | 4.92 |
| 10/01 | 3,520 | 3,610 | 3,505 | 3,590 | +1.99% | 180,200 | 2057億1190万 | +5.59% | 61.23 | 4.95 |
| 09/28 | 3,500 | 3,550 | 3,495 | 3,520 | +1.59% | 159,500 | 2017億80万 | +4.02% | 60.03 | 4.85 |
| 09/27 | 3,500 | 3,530 | 3,455 | 3,465 | -2.94% | 179,000 | 1985億4922万 | +2.79% | 59.09 | 4.77 |
| 09/26 | 3,500 | 3,580 | 3,480 | 3,570 | +2.15% | 210,700 | 2045億6587万 | +6.34% | 60.89 | 4.92 |
| 09/25 | 3,385 | 3,495 | 3,350 | 3,495 | +2.34% | 249,300 | 2002億6827万 | +4.7% | 59.61 | 4.82 |
| 09/21 | 3,370 | 3,425 | 3,350 | 3,415 | +1.94% | 210,100 | 1956億8416万 | +2.83% | 58.24 | 4.71 |
| 09/20 | 3,430 | 3,430 | 3,340 | 3,350 | -1.9% | 196,700 | 1919億5957万 | +1.33% | 57.13 | 4.62 |
| 09/19 | 3,450 | 3,450 | 3,375 | 3,415 | +0.29% | 168,800 | 1956億8416万 | +3.74% | 58.24 | 4.71 |
| 09/18 | 3,415 | 3,490 | 3,375 | 3,405 | +0.89% | 389,700 | 1951億1114万 | +3.94% | 58.07 | 4.69 |
| 09/14 | 3,440 | 3,450 | 3,365 | 3,375 | -1.6% | 235,900 | 1933億9210万 | +3.53% | 57.56 | 4.65 |
| 09/13 | 3,455 | 3,505 | 3,400 | 3,430 | -0.44% | 203,500 | 1965億4368万 | +5.64% | 58.5 | 4.73 |
| 09/12 | 3,460 | 3,485 | 3,435 | 3,445 | +0.29% | 152,200 | 1974億320万 | +6.56% | 58.75 | 4.75 |
| 09/11 | 3,445 | 3,500 | 3,415 | 3,435 | +0.15% | 237,900 | 1968億3018万 | +6.78% | 58.58 | 4.73 |
| 09/10 | 3,385 | 3,445 | 3,365 | 3,430 | +2.39% | 132,100 | 1965億4368万 | +7.22% | 58.5 | 4.73 |
| 09/07 | 3,320 | 3,365 | 3,165 | 3,350 | -0.59% | 195,200 | 1919億5957万 | +5.31% | 57.13 | 4.62 |
| 09/06 | 3,470 | 3,490 | 3,355 | 3,370 | -2.74% | 228,800 | 1931億560万 | +6.44% | 57.47 | 4.64 |
| 09/05 | 3,440 | 3,515 | 3,435 | 3,465 | +0.87% | 171,700 | 1985億4922万 | +9.9% | 59.09 | 4.77 |
| 09/04 | 3,420 | 3,445 | 3,380 | 3,435 | +1.03% | 126,800 | 1968億3018万 | +9.57% | 58.58 | 4.73 |
| 09/03 | 3,390 | 3,445 | 3,355 | 3,400 | -0.58% | 199,600 | 1948億2464万 | +8.97% | 57.99 | 4.68 |
| 08/31 | 3,380 | 3,470 | 3,380 | 3,420 | +1.33% | 290,900 | 1959億7066万 | +10.29% | 58.33 | 4.71 |
| 08/30 | 3,345 | 3,435 | 3,330 | 3,375 | +2.27% | 239,600 | 1933億9210万 | +9.44% | 57.56 | 4.65 |
| 08/29 | 3,225 | 3,320 | 3,225 | 3,300 | +3.29% | 269,200 | 1890億9450万 | +7.6% | 56.28 | 4.55 |
| 08/28 | 3,195 | 3,225 | 3,175 | 3,195 | +0.63% | 127,300 | 1830億7786万 | +4.79% | 54.49 | 4.4 |
| 08/27 | 3,185 | 3,220 | 3,165 | 3,175 | -0.31% | 205,300 | 1819億3183万 | +4.72% | 54.15 | 4.37 |
| 08/24 | 3,215 | 3,230 | 3,175 | 3,185 | 0% | 230,400 | 1825億484万 | +5.64% | 54.32 | 4.39 |
| 08/23 | 3,205 | 3,245 | 3,175 | 3,185 | 0% | 175,600 | 1825億484万 | +6.17% | 54.32 | 4.39 |
| 08/22 | 3,130 | 3,190 | 3,100 | 3,185 | +2.08% | 168,600 | 1825億484万 | +6.74% | 54.32 | 4.39 |
| 08/21 | 3,085 | 3,125 | 3,070 | 3,120 | +1.13% | 143,000 | 1787億8025万 | +5.12% | 53.21 | 4.3 |
| 08/20 | 3,070 | 3,115 | 3,055 | 3,085 | +0.16% | 159,400 | 1767億7471万 | +4.51% | 52.61 | 4.25 |
| 08/17 | 3,080 | 3,150 | 3,055 | 3,080 | +1.32% | 288,900 | 1764億8820万 | +4.83% | 52.53 | 4.24 |
| 08/16 | 3,000 | 3,050 | 2,991 | 3,040 | +1% | 206,100 | 1741億9614万 | +4.07% | 51.85 | 4.19 |
| 08/15 | 3,005 | 3,055 | 2,998 | 3,010 | +0.4% | 210,200 | 1724億7710万 | +3.61% | 51.33 | 4.15 |
| 08/14 | 3,025 | 3,050 | 2,987 | 2,998 | -0.07% | 209,600 | 1717億8949万 | +3.67% | 51.13 | 4.13 |
| 08/13 | 3,025 | 3,045 | 2,975 | 3,000 | -1.8% | 193,600 | 1719億409万 | +4.2% | 51.16 | 4.13 |
| 08/10 | 3,065 | 3,090 | 3,045 | 3,055 | -0.81% | 179,100 | 1750億5567万 | +6.71% | 52.1 | 4.21 |
| 08/09 | 3,035 | 3,085 | 3,005 | 3,080 | +0.98% | 150,900 | 1764億8820万 | +8.3% | 52.53 | 4.24 |
| 08/08 | 2,999 | 3,055 | 2,987 | 3,050 | +1.97% | 196,900 | 1747億6916万 | +7.96% | 52.02 | 4.2 |
| 08/07 | 3,000 | 3,055 | 2,978 | 2,991 | +0.37% | 386,900 | 1713億8838万 | +6.59% | 51.01 | 4.12 |
| 08/06 | 2,990 | 3,040 | 2,967 | 2,980 | 0% | 253,000 | 1707億5806万 | +6.81% | 50.82 | 4.11 |
| 08/03 | 3,045 | 3,050 | 2,965 | 2,980 | -1.49% | 233,200 | 1707億5806万 | +7.27% | 50.82 | 4.11 |
| 08/02 | 3,050 | 3,080 | 2,998 | 3,025 | -0.17% | 240,000 | 1733億3662万 | +9.4% | 51.59 | 4.17 |
| 08/01 | 3,090 | 3,100 | 3,015 | 3,030 | -0.66% | 274,300 | 1736億2313万 | +10.18% | 51.68 | 4.17 |
| 07/31 | 3,010 | 3,100 | 2,963 | 3,050 | +3.74% | 541,800 | 1747億6916万 | +11.68% | 52.02 | 4.2 |
| 07/30 | 2,981 | 3,040 | 2,905 | 2,940 | -1.34% | 222,100 | 1684億6601万 | +8.41% | 50.14 | 4.05 |
| 07/27 | 2,950 | 3,040 | 2,949 | 2,980 | +1.09% | 237,300 | 1707億5806万 | +10.41% | 50.82 | 4.11 |
| 07/26 | 2,897 | 2,950 | 2,885 | 2,948 | +3.08% | 252,200 | 1689億2442万 | +9.84% | 50.28 | 4.06 |
| 07/25 | 2,802 | 2,862 | 2,760 | 2,860 | +3.59% | 336,700 | 1638億8190万 | +7.08% | 48.78 | 3.94 |
