PER
2018/08/06～2018/12/28
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 |
| 12/28 | 2,770 | 2,807 | 2,751 | 2,788 | -0.99% | 21,800 | 340億3429万 | -7.34% | 60.1 | 1.36 |
| 12/27 | 2,758 | 2,824 | 2,745 | 2,816 | +5.94% | 49,300 | 343億7610万 | -6.72% | 60.7 | 1.38 |
| 12/26 | 2,650 | 2,698 | 2,615 | 2,658 | -1.12% | 75,600 | 324億4733万 | -12.25% | 57.3 | 1.3 |
| 12/25 | 2,652 | 2,715 | 2,633 | 2,688 | -3.93% | 136,800 | 328億1355万 | -11.72% | 57.95 | 1.31 |
| 12/21 | 2,863 | 2,863 | 2,757 | 2,798 | -3.35% | 109,600 | 341億5637万 | -8.56% | 60.32 | 1.37 |
| 12/20 | 2,985 | 2,996 | 2,873 | 2,895 | -3.37% | 76,300 | 353億4049万 | -5.7% | 62.41 | 1.42 |
| 12/19 | 2,976 | 3,015 | 2,970 | 2,996 | +0.13% | 47,300 | 365億7344万 | -2.57% | 64.58 | 1.47 |
| 12/18 | 2,990 | 3,015 | 2,981 | 2,992 | -0.43% | 33,000 | 365億2461万 | -2.76% | 64.5 | 1.46 |
| 12/17 | 3,015 | 3,030 | 2,996 | 3,005 | -0.5% | 37,700 | 366億8330万 | -2.44% | 64.78 | 1.47 |
| 12/14 | 3,045 | 3,055 | 3,005 | 3,020 | -0.98% | 44,100 | 368億6642万 | -2.01% | 65.1 | 1.48 |
| 12/13 | 3,040 | 3,055 | 3,030 | 3,050 | +0.66% | 25,400 | 372億3264万 | -1.07% | 65.75 | 1.49 |
| 12/12 | 3,010 | 3,040 | 3,010 | 3,030 | +0.83% | 22,000 | 369億8849万 | -1.69% | 65.32 | 1.48 |
| 12/11 | 3,035 | 3,035 | 2,985 | 3,005 | -0.83% | 26,100 | 366億8330万 | -2.47% | 64.78 | 1.47 |
| 12/10 | 3,105 | 3,105 | 3,015 | 3,030 | -2.73% | 30,100 | 369億8849万 | -1.69% | 65.32 | 1.48 |
| 12/07 | 3,115 | 3,145 | 3,110 | 3,115 | -0.32% | 23,100 | 380億2612万 | +1.04% | 67.15 | 1.52 |
| 12/06 | 3,125 | 3,135 | 3,105 | 3,125 | -0.48% | 34,200 | 381億4820万 | +1.46% | 67.37 | 1.53 |
| 12/05 | 3,080 | 3,155 | 3,080 | 3,140 | +0.32% | 28,300 | 383億3131万 | +2.01% | 67.69 | 1.54 |
| 12/04 | 3,215 | 3,215 | 3,130 | 3,130 | -2.64% | 39,900 | 382億923万 | +1.85% | 67.47 | 1.53 |
| 12/03 | 3,200 | 3,220 | 3,185 | 3,215 | +1.42% | 23,500 | 392億4686万 | +4.86% | 69.31 | 1.57 |
| 11/30 | 3,140 | 3,180 | 3,130 | 3,170 | +1.12% | 28,500 | 386億9753万 | +3.7% | 68.34 | 1.55 |
| 11/29 | 3,165 | 3,170 | 3,125 | 3,135 | -0.63% | 25,000 | 382億7027万 | +2.82% | 67.58 | 1.53 |
| 11/28 | 3,120 | 3,165 | 3,120 | 3,155 | +1.28% | 29,500 | 385億1442万 | +3.27% | 68.01 | 1.54 |
| 11/27 | 3,100 | 3,125 | 3,100 | 3,115 | +0.65% | 14,800 | 380億2612万 | +1.76% | 67.15 | 1.52 |
| 11/26 | 3,090 | 3,115 | 3,080 | 3,095 | +0.81% | 27,100 | 377億8197万 | +0.68% | 66.72 | 1.51 |
| 11/22 | 3,050 | 3,070 | 3,040 | 3,070 | +1.15% | 19,300 | 374億7679万 | -0.52% | 66.18 | 1.5 |
| 11/21 | 3,035 | 3,050 | 3,035 | 3,035 | -0.98% | 18,000 | 370億4953万 | -2.1% | 65.43 | 1.48 |
| 11/20 | 3,030 | 3,070 | 3,030 | 3,065 | +0.33% | 14,500 | 374億1575万 | -1.54% | 66.07 | 1.5 |
| 11/19 | 3,050 | 3,075 | 3,040 | 3,055 | 0% | 16,800 | 372億9368万 | -2.18% | 65.86 | 1.49 |
| 11/16 | 3,045 | 3,065 | 3,035 | 3,055 | +0.33% | 10,800 | 372億9368万 | -2.43% | 65.86 | 1.49 |
| 11/15 | 3,035 | 3,065 | 3,030 | 3,045 | +0.33% | 20,700 | 371億7160万 | -3.06% | 65.64 | 1.49 |
| 11/14 | 3,065 | 3,080 | 3,030 | 3,035 | 0% | 25,600 | 370億4953万 | -3.71% | 65.43 | 1.48 |
| 11/13 | 3,035 | 3,070 | 3,025 | 3,035 | -1.14% | 38,700 | 370億4953万 | -4.2% | 65.43 | 1.48 |
| 11/12 | 3,085 | 3,095 | 3,060 | 3,070 | +0.16% | 22,100 | 374億7679万 | -3.52% | 66.18 | 1.5 |
| 11/09 | 3,045 | 3,075 | 3,035 | 3,065 | +0.66% | 31,400 | 374億1575万 | -4.13% | 66.07 | 1.5 |
| 11/08 | 3,035 | 3,080 | 3,035 | 3,045 | +1% | 33,400 | 371億7160万 | -5.23% | 65.64 | 1.49 |
| 11/07 | 3,005 | 3,060 | 3,005 | 3,015 | +0.5% | 55,300 | 368億538万 | -6.66% | 64.99 | 1.47 |
| 11/06 | 3,050 | 3,050 | 3,000 | 3,000 | -1.15% | 40,700 | 366億2227万 | -7.66% | 64.67 | 1.47 |
| 11/05 | 3,060 | 3,060 | 3,020 | 3,035 | -0.49% | 31,900 | 370億4953万 | -7.13% | 65.43 | 1.48 |
| 11/02 | 3,050 | 3,065 | 3,010 | 3,050 | 0% | 47,900 | 372億3264万 | -7.13% | 65.75 | 1.49 |
| 11/01 | 3,080 | 3,080 | 3,030 | 3,050 | -0.97% | 36,000 | 372億3264万 | -7.58% | 65.75 | 1.49 |
| 10/31 | 3,045 | 3,090 | 3,030 | 3,080 | +2.84% | 56,500 | 375億9886万 | -7.23% | 66.4 | 1.51 |
| 10/30 | 2,963 | 2,996 | 2,944 | 2,995 | +1.25% | 67,700 | 365億6123万 | -10.25% | 64.56 | 1.46 |
| 10/29 | 2,996 | 3,015 | 2,947 | 2,958 | -1.2% | 59,400 | 361億956万 | -11.83% | 63.77 | 1.45 |
| 10/26 | 2,992 | 3,025 | 2,950 | 2,994 | +0.94% | 99,800 | 365億4902万 | -11.29% | 64.54 | 1.46 |
| 10/25 | 3,080 | 3,085 | 2,966 | 2,966 | -9.71% | 184,200 | 362億721万 | -12.58% | 63.94 | 1.45 |
| 10/24 | 3,320 | 3,340 | 3,265 | 3,285 | -0.76% | 34,000 | 401億138万 | -3.67% | 70.81 | 1.61 |
| 10/23 | 3,425 | 3,435 | 3,310 | 3,310 | -3.64% | 33,000 | 404億657万 | -2.93% | 71.35 | 1.62 |
| 10/22 | 3,385 | 3,435 | 3,355 | 3,435 | +1.03% | 23,400 | 419億3250万 | +0.79% | 74.05 | 1.68 |
| 10/19 | 3,375 | 3,415 | 3,350 | 3,400 | -0.29% | 19,200 | 415億524万 | +0.03% | 73.29 | 1.66 |
| 10/18 | 3,380 | 3,430 | 3,370 | 3,410 | +1.04% | 24,000 | 416億2731万 | +0.47% | 73.51 | 1.67 |
| 10/17 | 3,305 | 3,375 | 3,305 | 3,375 | +2.27% | 14,600 | 412億5万 | -0.44% | 72.75 | 1.65 |
| 10/16 | 3,260 | 3,300 | 3,260 | 3,300 | +1.23% | 19,500 | 402億8449万 | -2.63% | 71.14 | 1.61 |
| 10/15 | 3,300 | 3,320 | 3,250 | 3,260 | -1.66% | 23,100 | 397億9620万 | -3.89% | 70.28 | 1.59 |
| 10/12 | 3,330 | 3,345 | 3,305 | 3,315 | -0.3% | 20,900 | 404億6761万 | -2.44% | 71.46 | 1.62 |
| 10/11 | 3,340 | 3,360 | 3,300 | 3,325 | -2.78% | 28,700 | 405億8968万 | -2.26% | 71.68 | 1.63 |
| 10/10 | 3,435 | 3,455 | 3,405 | 3,420 | +0.74% | 12,600 | 417億4939万 | +0.35% | 73.73 | 1.67 |
| 10/09 | 3,415 | 3,415 | 3,350 | 3,395 | -1.16% | 28,400 | 414億4420万 | -0.38% | 73.19 | 1.66 |
| 10/05 | 3,450 | 3,470 | 3,425 | 3,435 | -1.29% | 21,900 | 419億3250万 | +0.76% | 74.05 | 1.68 |
| 10/04 | 3,475 | 3,485 | 3,455 | 3,480 | +0.43% | 23,300 | 424億8183万 | +2.14% | 75.02 | 1.7 |
| 10/03 | 3,475 | 3,495 | 3,430 | 3,465 | -0.29% | 31,400 | 422億9872万 | +1.82% | 74.7 | 1.69 |
| 10/02 | 3,470 | 3,510 | 3,465 | 3,475 | -0.29% | 31,500 | 424億2079万 | +2.21% | 74.91 | 1.7 |
| 10/01 | 3,430 | 3,495 | 3,425 | 3,485 | +1.75% | 38,100 | 425億4287万 | +2.62% | 75.13 | 1.7 |
| 09/28 | 3,460 | 3,470 | 3,395 | 3,425 | -1.3% | 34,300 | 418億1042万 | +1.03% | 73.83 | 1.67 |
| 09/27 | 3,500 | 3,530 | 3,460 | 3,470 | -2.12% | 30,000 | 423億5976万 | +2.48% | 74.8 | 1.7 |
| 09/26 | 3,500 | 3,555 | 3,485 | 3,545 | +1.29% | 44,400 | 432億7531万 | +4.88% | 76.42 | 1.73 |
| 09/25 | 3,430 | 3,515 | 3,430 | 3,500 | +1.6% | 68,700 | 427億2598万 | +3.8% | 75.45 | 1.71 |
| 09/21 | 3,485 | 3,495 | 3,445 | 3,445 | -0.72% | 35,900 | 420億5457万 | +2.32% | 74.26 | 1.68 |
| 09/20 | 3,430 | 3,470 | 3,395 | 3,470 | +1.02% | 37,200 | 423億5976万 | +3.15% | 74.8 | 1.7 |
| 09/19 | 3,415 | 3,465 | 3,415 | 3,435 | +1.18% | 38,700 | 419億3250万 | +2.23% | 74.05 | 1.68 |
| 09/18 | 3,275 | 3,400 | 3,270 | 3,395 | +3.66% | 33,300 | 414億4420万 | +1.13% | 73.19 | 1.66 |
| 09/14 | 3,290 | 3,340 | 3,275 | 3,275 | +0.46% | 23,300 | 399億7931万 | -2.27% | 70.6 | 1.6 |
| 09/13 | 3,205 | 3,300 | 3,205 | 3,260 | +1.24% | 27,200 | 397億9620万 | -2.77% | 70.28 | 1.59 |
| 09/12 | 3,255 | 3,265 | 3,205 | 3,220 | -1.23% | 25,500 | 393億790万 | -3.97% | 69.41 | 1.57 |
| 09/11 | 3,315 | 3,325 | 3,250 | 3,260 | -2.1% | 20,600 | 397億9620万 | -2.92% | 70.28 | 1.59 |
| 09/10 | 3,340 | 3,370 | 3,320 | 3,330 | -0.3% | 17,000 | 406億5072万 | -0.69% | 71.78 | 1.63 |
| 09/07 | 3,320 | 3,340 | 3,315 | 3,340 | -1.33% | 15,200 | 407億7279万 | -0.18% | 72 | 1.63 |
| 09/06 | 3,375 | 3,405 | 3,345 | 3,385 | -0.15% | 29,400 | 413億2213万 | +1.38% | 72.97 | 1.66 |
| 09/05 | 3,415 | 3,430 | 3,380 | 3,390 | -1.31% | 21,700 | 413億8316万 | +1.83% | 73.08 | 1.66 |
| 09/04 | 3,445 | 3,470 | 3,430 | 3,435 | -1.01% | 17,800 | 419億3250万 | +3.5% | 74.05 | 1.68 |
| 09/03 | 3,400 | 3,470 | 3,400 | 3,470 | +1.76% | 45,800 | 423億5976万 | +4.93% | 74.8 | 1.7 |
| 08/31 | 3,420 | 3,420 | 3,395 | 3,410 | -0.29% | 17,600 | 416億2731万 | +3.49% | 73.51 | 1.67 |
| 08/30 | 3,390 | 3,440 | 3,390 | 3,420 | +0.74% | 30,700 | 417億4939万 | +4.08% | 73.73 | 1.67 |
| 08/29 | 3,375 | 3,400 | 3,375 | 3,395 | +0.59% | 20,500 | 414億4420万 | +3.6% | 73.19 | 1.66 |
| 08/28 | 3,390 | 3,390 | 3,365 | 3,375 | -0.44% | 29,200 | 412億5万 | +3.24% | 72.75 | 1.65 |
| 08/27 | 3,375 | 3,395 | 3,355 | 3,390 | +0.59% | 30,300 | 413億8316万 | +4.05% | 73.08 | 1.66 |
| 08/24 | 3,335 | 3,380 | 3,325 | 3,370 | +0.75% | 27,400 | 411億3901万 | +3.72% | 72.65 | 1.65 |
| 08/23 | 3,320 | 3,360 | 3,320 | 3,345 | +1.06% | 19,400 | 408億3383万 | +3.3% | 72.11 | 1.64 |
| 08/22 | 3,325 | 3,325 | 3,290 | 3,310 | -0.45% | 23,400 | 404億657万 | +2.54% | 71.35 | 1.62 |
| 08/21 | 3,335 | 3,340 | 3,310 | 3,325 | -0.75% | 23,400 | 405億8968万 | +3.26% | 71.68 | 1.63 |
| 08/20 | 3,370 | 3,375 | 3,330 | 3,350 | -0.74% | 23,100 | 408億9487万 | +4.3% | 72.22 | 1.64 |
| 08/17 | 3,380 | 3,385 | 3,355 | 3,375 | +0.15% | 16,000 | 412億5万 | +5.47% | 72.75 | 1.65 |
| 08/16 | 3,335 | 3,380 | 3,315 | 3,370 | +0.15% | 36,400 | 411億3901万 | +5.74% | 72.65 | 1.65 |
| 08/15 | 3,345 | 3,385 | 3,315 | 3,365 | +0.15% | 32,100 | 410億7798万 | +6.05% | 72.54 | 1.65 |
| 08/14 | 3,250 | 3,370 | 3,250 | 3,360 | +3.38% | 47,000 | 410億1694万 | +6.23% | 72.43 | 1.64 |
| 08/13 | 3,245 | 3,300 | 3,240 | 3,250 | -1.96% | 25,500 | 396億7412万 | +3.01% | 70.06 | 1.59 |
| 08/10 | 3,245 | 3,330 | 3,235 | 3,315 | +1.22% | 54,000 | 404億6761万 | +5.17% | 71.46 | 1.62 |
| 08/09 | 3,300 | 3,360 | 3,270 | 3,275 | -1.8% | 54,100 | 399億7931万 | +4.17% | 70.6 | 1.6 |
| 08/08 | 3,175 | 3,340 | 3,175 | 3,335 | +6.38% | 135,400 | 407億1175万 | +6.21% | 71.89 | 1.63 |
| 08/07 | 3,165 | 3,165 | 3,120 | 3,135 | -0.79% | 19,800 | 382億7027万 | +0.1% | 67.58 | 1.53 |
| 08/06 | 3,145 | 3,180 | 3,135 | 3,160 | -0.16% | 16,100 | 385億7545万 | +0.83% | 68.12 | 1.55 |
