PER
2017/09/04～2018/01/31
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 |
| 01/31 | 1,032 | 1,049 | 1,032 | 1,040 | +0.48% | 671,100 | 996億9171万 | -6.64% | 11.88 | 0.91 |
| 01/30 | 1,058 | 1,058 | 1,031 | 1,035 | -1.71% | 605,000 | 992億1242万 | -7.34% | 11.82 | 0.91 |
| 01/29 | 1,063 | 1,066 | 1,050 | 1,053 | -2.5% | 1,528,200 | 1009億3786万 | -6.07% | 12.03 | 0.93 |
| 01/26 | 1,081 | 1,089 | 1,078 | 1,080 | -0.46% | 2,011,400 | 1035億2601万 | -4% | 12.34 | 0.95 |
| 01/25 | 1,090 | 1,092 | 1,078 | 1,085 | -0.64% | 2,050,600 | 1040億530万 | -3.73% | 12.39 | 0.95 |
| 01/24 | 1,093 | 1,096 | 1,090 | 1,092 | -0.18% | 1,304,800 | 1046億7630万 | -3.45% | 12.47 | 0.96 |
| 01/23 | 1,090 | 1,100 | 1,090 | 1,094 | -0.45% | 1,251,100 | 1048億6801万 | -3.36% | 12.5 | 0.96 |
| 01/22 | 1,114 | 1,115 | 1,096 | 1,099 | -0.9% | 825,900 | 1053億4730万 | -3% | 12.55 | 0.97 |
| 01/19 | 1,113 | 1,118 | 1,102 | 1,109 | -0.36% | 556,900 | 1063億587万 | -2.12% | 12.67 | 0.98 |
| 01/18 | 1,138 | 1,139 | 1,109 | 1,113 | -1.77% | 794,200 | 1066億8930万 | -1.77% | 12.71 | 0.98 |
| 01/17 | 1,147 | 1,149 | 1,130 | 1,133 | -1.56% | 662,800 | 1086億645万 | 0% | 12.94 | 1 |
| 01/16 | 1,155 | 1,160 | 1,144 | 1,151 | +0.26% | 373,900 | 1103億3189万 | +1.68% | 13.15 | 1.01 |
| 01/15 | 1,139 | 1,152 | 1,136 | 1,148 | +0.97% | 555,000 | 1100億4431万 | +1.68% | 13.11 | 1.01 |
| 01/12 | 1,147 | 1,150 | 1,134 | 1,137 | -0.7% | 552,900 | 1089億8988万 | +0.89% | 12.99 | 1 |
| 01/11 | 1,141 | 1,154 | 1,139 | 1,145 | +0.97% | 434,600 | 1097億5674万 | +1.78% | 13.08 | 1.01 |
| 01/10 | 1,135 | 1,144 | 1,132 | 1,134 | +0.35% | 371,000 | 1087億231万 | +0.89% | 12.95 | 1 |
| 01/09 | 1,143 | 1,144 | 1,127 | 1,130 | -0.62% | 468,100 | 1083億1888万 | +0.62% | 12.91 | 0.99 |
| 01/05 | 1,149 | 1,152 | 1,133 | 1,137 | -0.87% | 473,500 | 1089億8988万 | +1.43% | 12.99 | 1 |
| 01/04 | 1,144 | 1,157 | 1,138 | 1,147 | +0.61% | 623,000 | 1099億4846万 | +2.59% | 13.1 | 1.01 |
| 2017 |
| 12/29 | 1,128 | 1,143 | 1,124 | 1,140 | +1.42% | 307,700 | 1092億7745万 | +2.24% | 13.02 | 1 |
| 12/28 | 1,137 | 1,148 | 1,122 | 1,124 | -0.88% | 436,800 | 1077億4374万 | +1.08% | 12.84 | 0.99 |
| 12/27 | 1,120 | 1,135 | 1,117 | 1,134 | +1.25% | 246,200 | 1087億231万 | +2.16% | 12.95 | 1 |
| 12/26 | 1,131 | 1,135 | 1,118 | 1,120 | -0.44% | 198,800 | 1073億6031万 | +1.08% | 12.79 | 0.98 |
| 12/25 | 1,129 | 1,136 | 1,121 | 1,125 | -0.79% | 213,200 | 1078億3959万 | +1.72% | 12.85 | 0.99 |
| 12/22 | 1,134 | 1,135 | 1,128 | 1,134 | 0% | 269,900 | 1087億231万 | +2.62% | 12.95 | 1 |
| 12/21 | 1,137 | 1,140 | 1,127 | 1,134 | -0.18% | 233,700 | 1087億231万 | +3% | 12.95 | 1 |
| 12/20 | 1,151 | 1,151 | 1,132 | 1,136 | -1.56% | 440,800 | 1088億9402万 | +3.65% | 12.98 | 1 |
| 12/19 | 1,140 | 1,154 | 1,131 | 1,154 | +2.03% | 340,400 | 1106億1946万 | +5.58% | 13.18 | 1.01 |
| 12/18 | 1,151 | 1,151 | 1,118 | 1,131 | -3.17% | 642,000 | 1084億1474万 | +3.76% | 12.92 | 0.99 |
| 12/15 | 1,125 | 1,185 | 1,124 | 1,168 | +4.85% | 1,126,500 | 1119億6146万 | +7.35% | 13.34 | 1.03 |
| 12/14 | 1,112 | 1,119 | 1,110 | 1,114 | -0.27% | 309,300 | 1067億8516万 | +2.67% | 12.72 | 0.98 |
| 12/13 | 1,117 | 1,120 | 1,111 | 1,117 | +0.45% | 290,800 | 1070億7273万 | +3.04% | 12.76 | 0.98 |
| 12/12 | 1,106 | 1,126 | 1,106 | 1,112 | -0.36% | 418,900 | 1065億9345万 | +2.58% | 12.7 | 0.98 |
| 12/11 | 1,114 | 1,120 | 1,107 | 1,116 | +0.18% | 219,500 | 1069億7688万 | +3.05% | 12.75 | 0.98 |
| 12/08 | 1,110 | 1,117 | 1,101 | 1,114 | +1.64% | 852,300 | 1067億8516万 | +2.96% | 12.72 | 0.98 |
| 12/07 | 1,078 | 1,100 | 1,076 | 1,096 | +1.95% | 504,500 | 1050億5973万 | +1.48% | 12.52 | 0.96 |
| 12/06 | 1,086 | 1,094 | 1,073 | 1,075 | -2.09% | 467,300 | 1030億4672万 | -0.37% | 12.28 | 0.95 |
| 12/05 | 1,095 | 1,100 | 1,091 | 1,098 | -0.09% | 201,100 | 1052億5144万 | +1.86% | 12.54 | 0.97 |
| 12/04 | 1,097 | 1,108 | 1,094 | 1,099 | -0.09% | 207,800 | 1053億4730万 | +2.14% | 12.55 | 0.97 |
| 12/01 | 1,115 | 1,115 | 1,097 | 1,100 | -0.9% | 292,100 | 1054億4316万 | +2.42% | 12.56 | 0.97 |
| 11/30 | 1,103 | 1,112 | 1,098 | 1,110 | +1.46% | 522,200 | 1064億173万 | +3.54% | 12.68 | 0.98 |
| 11/29 | 1,074 | 1,095 | 1,070 | 1,094 | +2.72% | 302,300 | 1048億6801万 | +2.24% | 12.5 | 0.96 |
| 11/28 | 1,063 | 1,071 | 1,060 | 1,065 | -0.56% | 238,300 | 1020億8815万 | -0.28% | 12.16 | 0.94 |
| 11/27 | 1,072 | 1,075 | 1,067 | 1,071 | +0.19% | 189,400 | 1026億6329万 | +0.37% | 12.23 | 0.94 |
| 11/24 | 1,070 | 1,072 | 1,062 | 1,069 | +0.28% | 264,100 | 1024億7158万 | +0.28% | 12.21 | 0.94 |
| 11/22 | 1,077 | 1,078 | 1,065 | 1,066 | -1.02% | 365,200 | 1021億8400万 | 0% | 12.18 | 0.94 |
| 11/21 | 1,092 | 1,095 | 1,074 | 1,077 | +0.09% | 317,600 | 1032億3844万 | +1.13% | 12.3 | 0.95 |
| 11/20 | 1,090 | 1,096 | 1,074 | 1,076 | -2% | 423,800 | 1031億4258万 | +1.22% | 12.29 | 0.95 |
| 11/17 | 1,130 | 1,145 | 1,095 | 1,098 | +6.09% | 1,609,700 | 1052億5144万 | +3.39% | 12.54 | 0.97 |
| 11/16 | 1,024 | 1,041 | 1,023 | 1,035 | +1.37% | 303,600 | 992億1242万 | -2.36% | 11.82 | 0.91 |
| 11/15 | 1,050 | 1,051 | 1,021 | 1,021 | -3.59% | 557,900 | 978億7042万 | -3.68% | 11.66 | 0.9 |
| 11/14 | 1,072 | 1,075 | 1,059 | 1,059 | -0.75% | 243,400 | 1015億1300万 | -0.19% | 12.1 | 0.93 |
| 11/13 | 1,071 | 1,078 | 1,066 | 1,067 | -0.37% | 257,900 | 1022億7986万 | +0.66% | 12.19 | 0.94 |
| 11/10 | 1,090 | 1,099 | 1,070 | 1,071 | -2.81% | 666,200 | 1026億6329万 | +1.13% | 12.23 | 0.94 |
| 11/09 | 1,090 | 1,126 | 1,090 | 1,102 | +0.18% | 574,700 | 1056億3487万 | +4.16% | 12.59 | 0.97 |
| 11/08 | 1,101 | 1,102 | 1,090 | 1,100 | -0.54% | 259,400 | 1054億4316万 | +4.17% | 12.56 | 0.97 |
| 11/07 | 1,086 | 1,107 | 1,083 | 1,106 | +1.47% | 382,000 | 1060億1830万 | +4.93% | 12.63 | 0.97 |
| 11/06 | 1,088 | 1,099 | 1,084 | 1,090 | +0.55% | 234,200 | 1044億8458万 | +3.71% | 12.45 | 0.96 |
| 11/02 | 1,079 | 1,089 | 1,070 | 1,084 | +1.12% | 313,700 | 1039億944万 | +3.34% | 12.38 | 0.95 |
| 11/01 | 1,062 | 1,073 | 1,059 | 1,072 | +1.04% | 270,200 | 1027億5915万 | +2.39% | 12.24 | 0.94 |
| 10/31 | 1,051 | 1,062 | 1,047 | 1,061 | +0.57% | 306,100 | 1017億472万 | +1.53% | 12.46 | 0.96 |
| 10/30 | 1,048 | 1,062 | 1,046 | 1,055 | +0.67% | 456,500 | 1011億2957万 | +0.96% | 12.39 | 0.95 |
| 10/27 | 1,057 | 1,057 | 1,045 | 1,048 | 0% | 266,200 | 1004億5857万 | +0.38% | 12.31 | 0.95 |
| 10/26 | 1,051 | 1,057 | 1,046 | 1,048 | -0.47% | 185,400 | 1004億5857万 | +0.48% | 12.31 | 0.95 |
| 10/25 | 1,062 | 1,062 | 1,051 | 1,053 | -0.38% | 277,100 | 1009億3786万 | +1.15% | 12.36 | 0.95 |
| 10/24 | 1,051 | 1,058 | 1,047 | 1,057 | +0.28% | 246,200 | 1013億2129万 | +1.73% | 12.41 | 0.96 |
| 10/23 | 1,049 | 1,058 | 1,043 | 1,054 | +1.74% | 422,100 | 1010億3372万 | +1.64% | 12.38 | 0.95 |
| 10/20 | 1,050 | 1,060 | 1,034 | 1,036 | -1.89% | 333,100 | 993億828万 | 0% | 12.16 | 0.94 |
| 10/19 | 1,049 | 1,065 | 1,048 | 1,056 | +0.96% | 324,200 | 1012億2543万 | +1.93% | 12.4 | 0.95 |
| 10/18 | 1,045 | 1,049 | 1,039 | 1,046 | +0.1% | 296,500 | 1002億6686万 | +0.97% | 12.28 | 0.95 |
| 10/17 | 1,039 | 1,048 | 1,036 | 1,045 | 0% | 325,300 | 1001億7100万 | +0.97% | 12.27 | 0.94 |
| 10/16 | 1,037 | 1,048 | 1,031 | 1,045 | +0.77% | 301,100 | 1001億7100万 | +1.16% | 12.27 | 0.94 |
| 10/13 | 1,040 | 1,050 | 1,022 | 1,037 | -0.86% | 627,900 | 994億414万 | +0.58% | 12.18 | 0.94 |
| 10/12 | 1,040 | 1,050 | 1,034 | 1,046 | +1.06% | 268,500 | 1002億6686万 | +1.55% | 12.28 | 0.95 |
| 10/11 | 1,040 | 1,041 | 1,030 | 1,035 | -1.05% | 155,900 | 992億1242万 | +0.58% | 12.15 | 0.94 |
| 10/10 | 1,047 | 1,050 | 1,041 | 1,046 | +0.38% | 216,400 | 1002億6686万 | +1.55% | 12.28 | 0.95 |
| 10/06 | 1,050 | 1,051 | 1,041 | 1,042 | -0.86% | 245,400 | 998億8343万 | +1.17% | 12.24 | 0.94 |
| 10/05 | 1,042 | 1,052 | 1,036 | 1,051 | +1.06% | 185,300 | 1007億4614万 | +2.04% | 12.34 | 0.95 |
| 10/04 | 1,045 | 1,051 | 1,039 | 1,040 | -0.67% | 188,900 | 996億9171万 | +1.07% | 12.21 | 0.94 |
| 10/03 | 1,049 | 1,049 | 1,036 | 1,047 | +0.38% | 248,400 | 1003億6271万 | +1.85% | 12.29 | 0.95 |
| 10/02 | 1,044 | 1,058 | 1,041 | 1,043 | +0.29% | 432,300 | 999億7928万 | +1.56% | 12.25 | 0.94 |
| 09/29 | 1,046 | 1,054 | 1,037 | 1,040 | -0.19% | 576,500 | 996億9171万 | +1.36% | 12.21 | 0.94 |
| 09/28 | 1,032 | 1,045 | 1,031 | 1,042 | +0.87% | 516,500 | 998億8343万 | +1.66% | 12.24 | 0.94 |
| 09/27 | 1,034 | 1,038 | 1,026 | 1,033 | +0.19% | 219,600 | 990億2071万 | +0.88% | 12.13 | 0.93 |
| 09/26 | 1,041 | 1,041 | 1,025 | 1,031 | -0.58% | 300,600 | 988億2900万 | +0.68% | 12.11 | 0.93 |
| 09/25 | 1,042 | 1,047 | 1,031 | 1,037 | +0.1% | 402,200 | 994億414万 | +1.27% | 12.18 | 0.94 |
| 09/22 | 1,027 | 1,039 | 1,015 | 1,036 | +1.57% | 393,700 | 993億828万 | +1.27% | 12.16 | 0.94 |
| 09/21 | 1,002 | 1,027 | 1,002 | 1,020 | +1.9% | 466,000 | 977億7456万 | -0.39% | 11.98 | 0.92 |
| 09/20 | 1,002 | 1,005 | 997 | 1,001 | -0.6% | 314,200 | 959億5327万 | -2.44% | 11.75 | 0.9 |
| 09/19 | 1,006 | 1,010 | 996 | 1,007 | +0.6% | 547,700 | 965億2842万 | -2.04% | 11.82 | 0.91 |
| 09/15 | 1,019 | 1,022 | 981 | 1,001 | -2.72% | 985,700 | 959億5327万 | -2.72% | 11.75 | 0.9 |
| 09/14 | 1,050 | 1,050 | 1,024 | 1,029 | -2.37% | 354,600 | 986億3728万 | -0.29% | 12.08 | 0.93 |
| 09/13 | 1,050 | 1,054 | 1,041 | 1,054 | +1.15% | 261,900 | 1010億3372万 | +2.13% | 12.38 | 0.95 |
| 09/12 | 1,026 | 1,049 | 1,022 | 1,042 | +2.66% | 379,100 | 998億8343万 | +0.87% | 12.24 | 0.94 |
| 09/11 | 1,015 | 1,017 | 1,005 | 1,015 | +1.3% | 261,700 | 972億9528万 | -1.84% | 11.92 | 0.92 |
| 09/08 | 995 | 1,016 | 990 | 1,002 | -0.1% | 880,900 | 960億4913万 | -3.28% | 11.77 | 0.91 |
| 09/07 | 1,013 | 1,015 | 1,001 | 1,003 | -0.79% | 266,900 | 961億4499万 | -3.37% | 11.78 | 0.91 |
| 09/06 | 1,027 | 1,027 | 1,006 | 1,011 | -1.75% | 429,400 | 969億1185万 | -2.88% | 11.87 | 0.91 |
| 09/05 | 1,040 | 1,040 | 1,025 | 1,029 | -0.96% | 192,100 | 986億3728万 | -1.34% | 12.08 | 0.93 |
| 09/04 | 1,040 | 1,044 | 1,030 | 1,039 | -0.76% | 317,100 | 995億9585万 | -0.57% | 12.2 | 0.94 |
