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→2 |
| 2021 | 4/1, 株式分割 1→2 |
| 2018 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 564 | 582 | 560 | 575 | -5.12% | 15,355,600 | 3113億9147万 | -1.92% | 22.44 | 2.87 |
| 03/29 | 604 | 609 | 594 | 606 | -1.78% | 5,252,800 | 3281億8684万 | +3.55% | 23.65 | 3.03 |
| 03/28 | 610 | 626 | 609 | 617 | -1.02% | 4,484,400 | 3341億4648万 | +5.79% | 24.7 | 3.16 |
| 03/27 | 625 | 626 | 612 | 623 | +0.71% | 4,130,400 | 3376億37万 | +7.44% | 24.95 | 3.19 |
| 03/26 | 611 | 623 | 597 | 619 | +1.23% | 4,725,600 | 3352億3005万 | +7.24% | 24.78 | 3.17 |
| 03/23 | 608 | 631 | 606 | 611 | -3.17% | 5,510,400 | 3311億6666万 | +6.68% | 24.48 | 3.13 |
| 03/22 | 645 | 646 | 628 | 631 | -0.79% | 4,892,000 | 3420億238万 | +10.94% | 25.28 | 3.24 |
| 03/20 | 616 | 640 | 611 | 636 | +2.52% | 4,660,000 | 3447億1131万 | +12.81% | 25.48 | 3.26 |
| 03/19 | 623 | 628 | 609 | 621 | +0.51% | 3,543,200 | 3362億4590万 | +11.02% | 24.85 | 3.18 |
| 03/16 | 618 | 619 | 611 | 618 | -0.1% | 3,396,800 | 3345億5282万 | +11.66% | 24.73 | 3.17 |
| 03/15 | 609 | 621 | 605 | 618 | +1.02% | 4,074,400 | 3348億9144万 | +12.59% | 24.75 | 3.17 |
| 03/14 | 602 | 614 | 593 | 612 | +2.09% | 7,320,800 | 3315億527万 | +12.48% | 24.5 | 3.14 |
| 03/13 | 588 | 602 | 584 | 599 | +6.08% | 7,814,400 | 3247億3295万 | +11.2% | 24 | 3.07 |
| 03/12 | 581 | 584 | 558 | 565 | -2.48% | 7,867,200 | 3061億906万 | +5.61% | 22.62 | 2.9 |
| 03/09 | 591 | 594 | 574 | 579 | -2.01% | 6,170,400 | 3138億9723万 | +8.7% | 23.2 | 2.97 |
| 03/08 | 569 | 593 | 561 | 591 | +3.28% | 7,075,200 | 3203億3094万 | +11.77% | 23.68 | 3.03 |
| 03/07 | 562 | 584 | 561 | 573 | +4.09% | 11,812,800 | 3101億7245万 | +8.63% | 22.93 | 2.94 |
| 03/06 | 544 | 561 | 542 | 550 | +4.51% | 4,538,400 | 2979億8227万 | +4.96% | 22.02 | 2.82 |
| 03/05 | 536 | 537 | 521 | 526 | -1.86% | 3,660,000 | 2851億1485万 | +0.62% | 21.07 | 2.7 |
| 03/02 | 525 | 539 | 523 | 536 | -1.15% | 3,846,400 | 2905億3271万 | +2.93% | 21.47 | 2.75 |
| 03/01 | 540 | 550 | 539 | 543 | +0.46% | 3,650,400 | 2939億1887万 | +4.53% | 21.72 | 2.78 |
| 02/28 | 540 | 548 | 534 | 540 | -1.93% | 4,881,600 | 2925億6441万 | +4.65% | 21.62 | 2.77 |
| 02/27 | 554 | 556 | 548 | 551 | -0.45% | 2,924,800 | 2983億2088万 | +7.33% | 22.05 | 2.82 |
| 02/26 | 564 | 564 | 547 | 553 | -1.99% | 4,660,000 | 2996億7535万 | +8.46% | 22.15 | 2.84 |
| 02/23 | 546 | 568 | 546 | 564 | +4.15% | 6,417,600 | 3057億7044万 | +11.54% | 22.6 | 2.89 |
| 02/22 | 554 | 554 | 541 | 542 | -3.02% | 5,153,600 | 2935億8026万 | +7.94% | 21.7 | 2.78 |
| 02/21 | 545 | 560 | 540 | 559 | +2.76% | 4,721,600 | 3027億2290万 | +11.97% | 22.37 | 2.86 |
| 02/20 | 543 | 552 | 540 | 544 | +0.12% | 4,008,800 | 2945億9611万 | +9.63% | 21.77 | 2.79 |
| 02/19 | 540 | 544 | 536 | 543 | +2.12% | 3,952,800 | 2942億5749万 | +9.94% | 21.75 | 2.78 |
| 02/16 | 521 | 533 | 514 | 532 | +5.45% | 6,386,400 | 2881億6240万 | +8.1% | 21.3 | 2.73 |
| 02/15 | 501 | 508 | 494 | 504 | +1.77% | 4,752,000 | 2732億6328万 | +2.93% | 20.2 | 2.59 |
| 02/14 | 499 | 503 | 489 | 496 | -1.73% | 6,774,400 | 2685億2266万 | +1.35% | 19.85 | 2.54 |
| 02/13 | 505 | 509 | 499 | 504 | +2.28% | 6,168,000 | 2732億6328万 | +3.36% | 20.2 | 2.59 |
| 02/09 | 494 | 497 | 482 | 493 | -4.13% | 8,836,000 | 2671億6819万 | +1.26% | 19.75 | 2.53 |
| 02/08 | 498 | 516 | 496 | 514 | +4.97% | 6,106,400 | 2786億8114万 | +5.84% | 20.6 | 2.64 |
| 02/07 | 500 | 516 | 490 | 490 | +3.02% | 8,296,800 | 2654億7511万 | +1.45% | 19.62 | 2.51 |
| 02/06 | 486 | 487 | 466 | 476 | -5.23% | 11,372,000 | 2576億8694万 | -1.12% | 19.05 | 2.44 |
| 02/05 | 500 | 508 | 499 | 502 | -1.59% | 6,687,200 | 2719億882万 | +4.56% | 20.1 | 2.57 |
| 02/02 | 510 | 519 | 507 | 510 | +1.75% | 7,140,000 | 2763億1083万 | +6.69% | 20.42 | 2.61 |
| 02/01 | 500 | 510 | 496 | 501 | -3.49% | 13,350,400 | 2715億7020万 | +5.53% | 20.07 | 2.57 |
| 01/31 | 525 | 528 | 512 | 519 | +0.12% | 9,605,600 | 2813億9007万 | +9.57% | 20.8 | 2.66 |
| 01/30 | 550 | 551 | 508 | 519 | +2.47% | 16,180,000 | 2810億5146万 | +10.14% | 20.77 | 2.66 |
| 01/29 | 499 | 516 | 490 | 506 | +4.79% | 10,801,600 | 2742億7913万 | +8.17% | 20.27 | 2.6 |
| 01/26 | 479 | 486 | 478 | 483 | +1.71% | 4,654,400 | 2617億5033万 | +3.67% | 19.35 | 2.48 |
| 01/25 | 476 | 478 | 471 | 475 | -0.65% | 2,900,000 | 2573億4832万 | +2.37% | 19.02 | 2.44 |
| 01/24 | 478 | 479 | 475 | 478 | +1.06% | 3,139,200 | 2590億4140万 | +3.27% | 19.15 | 2.45 |
| 01/23 | 471 | 476 | 469 | 473 | +2.02% | 3,165,600 | 2563億3247万 | +2.63% | 18.95 | 2.43 |
| 01/22 | 464 | 468 | 459 | 464 | -0.4% | 5,444,800 | 2512億5323万 | +1.03% | 18.57 | 2.38 |
| 01/19 | 465 | 469 | 464 | 466 | -0.13% | 3,992,000 | 2522億6908万 | +1.66% | 18.65 | 2.39 |
| 01/18 | 470 | 474 | 465 | 466 | +0.67% | 7,488,000 | 2526億770万 | +2.02% | 18.67 | 2.39 |
| 01/17 | 458 | 470 | 456 | 463 | -2.24% | 7,377,600 | 2509億1461万 | +1.79% | 18.55 | 2.37 |
| 01/16 | 478 | 479 | 472 | 474 | -2.57% | 5,949,600 | 2566億7109万 | +4.58% | 18.97 | 2.43 |
| 01/15 | 494 | 495 | 475 | 486 | -1.77% | 5,923,200 | 2634億4341万 | +8.06% | 19.47 | 2.49 |
| 01/12 | 491 | 499 | 489 | 495 | +1.28% | 5,980,000 | 2681億8404万 | +10.99% | 19.82 | 2.54 |
| 01/11 | 490 | 492 | 482 | 489 | 0% | 5,716,000 | 2647億9788万 | +10.33% | 19.57 | 2.51 |
| 01/10 | 478 | 489 | 478 | 489 | +2.89% | 4,956,800 | 2647億9788万 | +11.33% | 19.57 | 2.51 |
| 01/09 | 479 | 486 | 475 | 475 | +1.06% | 5,753,600 | 2573億4832万 | +8.94% | 19.02 | 2.44 |
| 01/05 | 463 | 473 | 462 | 470 | +2.45% | 3,929,600 | 2546億3939万 | +8.55% | 18.82 | 2.41 |
| 01/04 | 454 | 459 | 454 | 459 | +2.66% | 3,613,600 | 2485億4430万 | +6.69% | 18.37 | 2.35 |
| 2017 |
| 12/29 | 444 | 449 | 443 | 447 | +0.56% | 1,597,600 | 2421億1059万 | +4.65% | 17.89 | 2.29 |
| 12/28 | 451 | 453 | 444 | 444 | -1.8% | 2,172,000 | 2407億5613万 | +4.56% | 17.79 | 2.28 |
| 12/27 | 446 | 454 | 444 | 453 | +1.4% | 1,336,000 | 2451億5814万 | +6.97% | 18.12 | 2.32 |
| 12/26 | 446 | 449 | 445 | 446 | 0% | 1,844,000 | 2417億7198万 | +6% | 17.87 | 2.29 |
| 12/25 | 454 | 454 | 444 | 446 | -1.38% | 2,168,800 | 2417億7198万 | +6.5% | 17.87 | 2.29 |
| 12/22 | 454 | 456 | 448 | 453 | -0.96% | 2,804,000 | 2451億5814万 | +8.51% | 18.12 | 2.32 |
| 12/21 | 449 | 457 | 449 | 457 | +2.24% | 4,095,200 | 2475億2845万 | +10.09% | 18.3 | 2.34 |
| 12/20 | 444 | 450 | 441 | 447 | +0.85% | 2,821,600 | 2421億1059万 | +8.46% | 17.89 | 2.29 |
| 12/19 | 444 | 446 | 441 | 443 | -0.14% | 2,750,400 | 2400億7889万 | +8.34% | 17.74 | 2.27 |
| 12/18 | 441 | 448 | 440 | 444 | +1.43% | 3,665,600 | 2404億1751万 | +8.76% | 17.77 | 2.28 |
| 12/15 | 429 | 439 | 426 | 438 | +2.04% | 3,753,600 | 2370億3135万 | +7.76% | 17.52 | 2.24 |
| 12/14 | 431 | 432 | 426 | 429 | -1.29% | 2,764,000 | 2322億9072万 | +6.13% | 17.17 | 2.2 |
| 12/13 | 441 | 442 | 433 | 434 | -1.28% | 3,985,600 | 2353億3827万 | +7.52% | 17.39 | 2.23 |
| 12/12 | 438 | 448 | 436 | 440 | +1.15% | 6,470,400 | 2383億8581万 | +9.45% | 17.62 | 2.26 |
| 12/11 | 423 | 436 | 417 | 435 | +2.96% | 5,128,800 | 2356億7688万 | +9.02% | 17.42 | 2.23 |
| 12/08 | 406 | 425 | 406 | 423 | +5.62% | 6,457,600 | 2289億456万 | +6.69% | 16.92 | 2.17 |
| 12/07 | 403 | 403 | 398 | 400 | 0% | 3,440,000 | 2167億1438万 | +1.52% | 16.02 | 2.05 |
| 12/06 | 406 | 407 | 397 | 400 | -0.78% | 4,623,200 | 2167億1438万 | +2.04% | 16.02 | 2.05 |
| 12/05 | 403 | 406 | 400 | 403 | -0.31% | 3,461,600 | 2184億746万 | +3.37% | 16.14 | 2.07 |
| 12/04 | 406 | 408 | 403 | 404 | +1.09% | 3,128,000 | 2190億8469万 | +4.22% | 16.19 | 2.07 |
| 12/01 | 409 | 410 | 396 | 400 | 0% | 2,556,800 | 2167億1438万 | +3.63% | 16.02 | 2.05 |
| 11/30 | 396 | 403 | 392 | 400 | -0.16% | 5,066,400 | 2167億1438万 | +4.17% | 16.02 | 2.05 |
| 11/29 | 402 | 413 | 399 | 401 | +1.1% | 4,904,000 | 2170億5299万 | +4.88% | 16.04 | 2.05 |
| 11/28 | 395 | 398 | 393 | 396 | +1.28% | 2,340,800 | 2146億8268万 | +4.28% | 15.87 | 2.03 |
| 11/27 | 396 | 396 | 389 | 391 | -1.11% | 3,649,600 | 2119億7375万 | +3.51% | 15.67 | 2.01 |
| 11/24 | 404 | 404 | 394 | 396 | -2.31% | 3,316,800 | 2143億4406万 | +5.22% | 15.84 | 2.03 |
| 11/22 | 404 | 409 | 401 | 405 | +1.89% | 3,468,000 | 2194億2331万 | +8.29% | 16.22 | 2.08 |
| 11/21 | 399 | 400 | 396 | 398 | +0.16% | 1,852,000 | 2153億5991万 | +6.85% | 15.92 | 2.04 |
| 11/20 | 395 | 399 | 391 | 397 | +1.11% | 3,141,600 | 2150億2129万 | +6.97% | 15.89 | 2.03 |
| 11/17 | 401 | 402 | 391 | 393 | 0% | 3,964,800 | 2126億5098万 | +6.37% | 15.72 | 2.01 |
| 11/16 | 384 | 393 | 384 | 393 | +2.45% | 3,562,400 | 2126億5098万 | +6.66% | 15.72 | 2.01 |
| 11/15 | 388 | 394 | 381 | 383 | -2.39% | 3,386,400 | 2075億7174万 | +4.68% | 15.34 | 1.96 |
| 11/14 | 394 | 398 | 392 | 393 | -0.79% | 2,636,800 | 2126億5098万 | +7.53% | 15.72 | 2.01 |
| 11/13 | 400 | 404 | 394 | 396 | -1.4% | 2,672,800 | 2143億4406万 | +8.99% | 15.84 | 2.03 |
| 11/10 | 398 | 404 | 398 | 401 | 0% | 3,436,000 | 2173億9161万 | +11.15% | 16.07 | 2.06 |
| 11/09 | 406 | 409 | 398 | 401 | -1.98% | 5,351,200 | 2173億9161万 | +11.77% | 16.07 | 2.06 |
| 11/08 | 395 | 414 | 395 | 409 | +3.15% | 6,677,600 | 2217億9362万 | +14.99% | 16.39 | 2.1 |
| 11/07 | 398 | 400 | 382 | 397 | +10.01% | 10,472,000 | 2150億2129万 | +12.11% | 15.89 | 2.03 |
| 11/06 | 368 | 369 | 361 | 361 | -1.54% | 4,315,200 | 1954億4928万 | +2.49% | 14.45 | 1.85 |
| 11/02 | 365 | 367 | 362 | 366 | +0.65% | 3,100,000 | 1984億9682万 | +4.38% | 14.67 | 1.88 |
| 11/01 | 357 | 365 | 353 | 364 | +1.43% | 5,007,200 | 1972億1008万 | +4.3% | 14.58 | 1.87 |
