PER
2017/10/31～2018/03/30
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 | 1,649 | 1,649 | 1,600 | 1,616 | -0.55% | 2,900 | 161億7616万 | -5.72% | 6.79 | 0.62 |
| 03/29 | 1,570 | 1,626 | 1,554 | 1,625 | +0.93% | 12,200 | 162億6625万 | -5.52% | 6.83 | 0.62 |
| 03/28 | 1,601 | 1,610 | 1,601 | 1,610 | -2.13% | 200 | 161億1610万 | -6.56% | 6.77 | 0.62 |
| 03/27 | 1,681 | 1,681 | 1,591 | 1,645 | -2.14% | 8,600 | 164億6645万 | -4.75% | 6.91 | 0.63 |
| 03/26 | 1,681 | 1,681 | 1,661 | 1,681 | 0% | 1,600 | 168億2681万 | -2.83% | 7.06 | 0.64 |
| 03/23 | 1,713 | 1,713 | 1,681 | 1,681 | -2.04% | 2,000 | 168億2681万 | -2.94% | 7.06 | 0.64 |
| 03/22 | 1,717 | 1,717 | 1,700 | 1,716 | -0.06% | 500 | 171億7716万 | -0.98% | 7.21 | 0.66 |
| 03/20 | 1,693 | 1,720 | 1,693 | 1,717 | +0.35% | 500 | 171億8717万 | -0.81% | 7.22 | 0.66 |
| 03/19 | 1,731 | 1,731 | 1,711 | 1,711 | -1.89% | 300 | 171億2711万 | -1.16% | 7.19 | 0.65 |
| 03/16 | 1,748 | 1,749 | 1,744 | 1,744 | -0.34% | 1,400 | 174億5744万 | +0.75% | 7.33 | 0.67 |
| 03/15 | 1,745 | 1,750 | 1,744 | 1,750 | +0.29% | 700 | 175億1750万 | +1.16% | 7.35 | 0.67 |
| 03/14 | 1,751 | 1,751 | 1,745 | 1,745 | -1.25% | 800 | 174億6745万 | +0.98% | 7.33 | 0.67 |
| 03/13 | 1,767 | 1,767 | 1,767 | 1,767 | +0.97% | 1,200 | 176億8767万 | +2.26% | 7.43 | 0.68 |
| 03/12 | 1,734 | 1,750 | 1,733 | 1,750 | +0.98% | 1,200 | 175億1750万 | +1.21% | 7.35 | 0.67 |
| 03/09 | 1,742 | 1,742 | 1,733 | 1,733 | -0.46% | 600 | 173億4733万 | 0% | 7.28 | 0.66 |
| 03/08 | 1,741 | 1,741 | 1,725 | 1,741 | -0.06% | 600 | 174億2741万 | +0.23% | 7.32 | 0.67 |
| 03/07 | 1,735 | 1,780 | 1,729 | 1,742 | +0.4% | 1,600 | 174億3742万 | +0.11% | 7.32 | 0.67 |
| 03/06 | 1,720 | 1,735 | 1,718 | 1,735 | +2.66% | 1,100 | 173億6735万 | -0.46% | 7.29 | 0.66 |
| 03/05 | 1,698 | 1,710 | 1,690 | 1,690 | -1.17% | 7,700 | 169億1690万 | -3.26% | 7.1 | 0.65 |
| 03/02 | 1,731 | 1,731 | 1,709 | 1,710 | -2.73% | 1,100 | 171億1710万 | -2.29% | 7.19 | 0.65 |
| 03/01 | 1,759 | 1,759 | 1,753 | 1,758 | +0.74% | 400 | 175億9758万 | +0.29% | 7.39 | 0.67 |
| 02/28 | 1,746 | 1,765 | 1,745 | 1,745 | -0.34% | 2,900 | 174億6745万 | -0.46% | 7.33 | 0.67 |
| 02/27 | 1,746 | 1,765 | 1,745 | 1,751 | +0.29% | 2,600 | 175億2751万 | -0.17% | 7.36 | 0.67 |
| 02/26 | 1,745 | 1,746 | 1,737 | 1,746 | +0.06% | 1,300 | 174億7746万 | -0.4% | 7.34 | 0.67 |
| 02/23 | 1,750 | 1,750 | 1,745 | 1,745 | -0.29% | 1,600 | 174億6745万 | -0.46% | 7.33 | 0.67 |
| 02/22 | 1,717 | 1,787 | 1,715 | 1,750 | +1.92% | 5,100 | 175億1750万 | -0.17% | 7.35 | 0.67 |
| 02/21 | 1,716 | 1,717 | 1,716 | 1,717 | +0.06% | 700 | 171億8717万 | -2.05% | 7.22 | 0.66 |
| 02/20 | 1,712 | 1,719 | 1,703 | 1,716 | -0.06% | 2,600 | 171億7716万 | -2.17% | 7.21 | 0.66 |
| 02/19 | 1,690 | 1,719 | 1,690 | 1,717 | -0.41% | 2,200 | 171億8717万 | -2.17% | 7.22 | 0.66 |
| 02/16 | 1,724 | 1,724 | 1,699 | 1,724 | +1.47% | 1,100 | 172億5724万 | -1.82% | 7.24 | 0.66 |
| 02/15 | 1,686 | 1,700 | 1,680 | 1,699 | +1.13% | 3,000 | 170億699万 | -3.36% | 7.14 | 0.65 |
| 02/14 | 1,761 | 1,761 | 1,680 | 1,680 | -2.38% | 6,100 | 168億1680万 | -4.6% | 7.06 | 0.64 |
| 02/13 | 1,714 | 1,753 | 1,707 | 1,721 | +1.29% | 4,200 | 172億2721万 | -2.38% | 7.23 | 0.66 |
| 02/09 | 1,699 | 1,699 | 1,695 | 1,699 | -0.64% | 1,500 | 170億699万 | -3.74% | 7.14 | 0.65 |
| 02/08 | 1,740 | 1,747 | 1,710 | 1,710 | 0% | 1,600 | 171億1710万 | -3.23% | 7.19 | 0.65 |
| 02/07 | 1,737 | 1,747 | 1,710 | 1,710 | -2.17% | 3,500 | 171億1710万 | -3.34% | 7.19 | 0.65 |
| 02/06 | 1,653 | 1,800 | 1,610 | 1,748 | -2.35% | 13,900 | 174億9748万 | -1.24% | 7.35 | 0.67 |
| 02/05 | 1,848 | 1,848 | 1,715 | 1,790 | -3.5% | 6,500 | 179億1790万 | +1.13% | 7.52 | 0.68 |
| 02/02 | 1,849 | 1,860 | 1,846 | 1,855 | +1.92% | 6,300 | 185億6855万 | +4.86% | 7.8 | 0.71 |
| 02/01 | 1,837 | 1,848 | 1,803 | 1,820 | -0.66% | 5,900 | 182億1820万 | +3.12% | 7.65 | 0.7 |
| 01/31 | 1,828 | 1,832 | 1,816 | 1,832 | +0.88% | 3,600 | 183億3832万 | +3.97% | 7.7 | 0.7 |
| 01/30 | 1,823 | 1,823 | 1,816 | 1,816 | +0.06% | 500 | 181億7816万 | +3.18% | 7.63 | 0.69 |
| 01/29 | 1,760 | 1,815 | 1,760 | 1,815 | +2.02% | 4,300 | 181億6815万 | +3.24% | 7.63 | 0.69 |
| 01/26 | 1,770 | 1,779 | 1,770 | 1,779 | +0.51% | 400 | 178億779万 | +1.31% | 7.48 | 0.68 |
| 01/25 | 1,770 | 1,770 | 1,761 | 1,770 | 0% | 1,700 | 177億1770万 | +0.91% | 7.44 | 0.68 |
| 01/24 | 1,761 | 1,770 | 1,761 | 1,770 | +0.11% | 1,600 | 177億1770万 | +0.97% | 7.44 | 0.68 |
| 01/23 | 1,740 | 1,770 | 1,740 | 1,768 | +1.78% | 4,100 | 176億9768万 | +0.8% | 7.43 | 0.68 |
| 01/22 | 1,741 | 1,741 | 1,737 | 1,737 | -0.46% | 1,200 | 173億8737万 | -0.97% | 7.3 | 0.66 |
| 01/19 | 1,740 | 1,750 | 1,725 | 1,745 | +0.29% | 4,900 | 174億6745万 | -0.63% | 7.33 | 0.67 |
| 01/18 | 1,749 | 1,749 | 1,734 | 1,740 | -0.29% | 1,000 | 174億1740万 | -0.97% | 7.31 | 0.67 |
| 01/17 | 1,730 | 1,746 | 1,728 | 1,745 | +0.29% | 2,500 | 174億6745万 | -0.74% | 7.33 | 0.67 |
| 01/16 | 1,740 | 1,744 | 1,726 | 1,740 | -0.06% | 2,400 | 174億1740万 | -1.02% | 7.31 | 0.67 |
| 01/15 | 1,742 | 1,749 | 1,741 | 1,741 | -0.51% | 2,800 | 174億2741万 | -0.97% | 7.32 | 0.67 |
| 01/12 | 1,770 | 1,770 | 1,750 | 1,750 | -1.13% | 1,300 | 175億1750万 | -0.4% | 7.35 | 0.67 |
| 01/11 | 1,783 | 1,783 | 1,770 | 1,770 | +0.28% | 3,100 | 177億1770万 | +0.8% | 7.44 | 0.68 |
| 01/10 | 1,760 | 1,765 | 1,759 | 1,765 | +0.8% | 4,300 | 176億6765万 | +0.68% | 7.42 | 0.67 |
| 01/09 | 1,755 | 1,755 | 1,749 | 1,751 | +0.06% | 3,300 | 175億2751万 | +0.06% | 7.36 | 0.67 |
| 01/05 | 1,746 | 1,750 | 1,744 | 1,750 | -0.91% | 800 | 175億1750万 | +0.17% | 7.35 | 0.67 |
| 01/04 | 1,767 | 1,768 | 1,745 | 1,766 | +1.49% | 7,700 | 176億7766万 | +1.2% | 7.42 | 0.68 |
| 2017 |
| 12/29 | 1,740 | 1,740 | 1,740 | 1,740 | -0.06% | 1,200 | 174億1740万 | -0.06% | 7.31 | 0.67 |
| 12/28 | 1,751 | 1,768 | 1,741 | 1,741 | -0.91% | 1,300 | 174億2741万 | +0.17% | 7.32 | 0.67 |
| 12/27 | 1,753 | 1,779 | 1,753 | 1,757 | -0.68% | 3,000 | 175億8757万 | +1.27% | 7.38 | 0.67 |
| 12/26 | 1,760 | 1,770 | 1,752 | 1,769 | +0.86% | 1,900 | 177億769万 | +2.14% | 7.43 | 0.68 |
| 12/25 | 1,747 | 1,758 | 1,747 | 1,754 | +0.52% | 600 | 175億5754万 | +1.5% | 7.37 | 0.67 |
| 12/22 | 1,761 | 1,761 | 1,745 | 1,745 | -1.41% | 700 | 174億6745万 | +1.16% | 7.33 | 0.67 |
| 12/21 | 1,770 | 1,770 | 1,754 | 1,770 | 0% | 1,000 | 177億1770万 | +2.85% | 7.44 | 0.68 |
| 12/20 | 1,771 | 1,772 | 1,770 | 1,770 | -0.11% | 600 | 177億1770万 | +3.09% | 7.44 | 0.68 |
| 12/19 | 1,731 | 1,772 | 1,731 | 1,772 | +2.43% | 900 | 177億3772万 | +3.38% | 7.45 | 0.68 |
| 12/18 | 1,743 | 1,773 | 1,725 | 1,730 | -1.09% | 4,500 | 173億1730万 | +1.23% | 7.27 | 0.66 |
| 12/15 | 1,785 | 1,785 | 1,731 | 1,749 | -2.02% | 4,100 | 175億749万 | +2.58% | 7.35 | 0.67 |
| 12/14 | 1,772 | 1,785 | 1,772 | 1,785 | +0.73% | 1,200 | 178億6785万 | +5.25% | 7.5 | 0.68 |
| 12/13 | 1,782 | 1,787 | 1,757 | 1,772 | -0.56% | 4,000 | 177億3772万 | +5.04% | 7.45 | 0.68 |
| 12/12 | 1,779 | 1,782 | 1,779 | 1,782 | +0.68% | 1,700 | 178億3782万 | +6.2% | 7.49 | 0.68 |
| 12/11 | 1,758 | 1,770 | 1,758 | 1,770 | +0.68% | 2,100 | 177億1770万 | +6.12% | 7.44 | 0.68 |
| 12/08 | 1,760 | 1,760 | 1,738 | 1,758 | +0.11% | 1,400 | 175億9758万 | +5.97% | 7.39 | 0.67 |
| 12/07 | 1,735 | 1,756 | 1,735 | 1,756 | +0.92% | 5,500 | 175億7756万 | +6.42% | 7.38 | 0.67 |
| 12/06 | 1,762 | 1,762 | 1,727 | 1,740 | +1.05% | 8,900 | 174億1740万 | +6.03% | 7.31 | 0.67 |
| 12/05 | 1,717 | 1,737 | 1,711 | 1,722 | +0.76% | 4,800 | 172億3722万 | +5.45% | 7.24 | 0.66 |
| 12/04 | 1,704 | 1,740 | 1,687 | 1,709 | +0.29% | 5,300 | 171億709万 | +5.1% | 7.18 | 0.65 |
| 12/01 | 1,698 | 1,704 | 1,686 | 1,704 | +1.19% | 1,700 | 170億5704万 | +5.25% | 7.16 | 0.65 |
| 11/30 | 1,698 | 1,699 | 1,684 | 1,684 | -0.3% | 900 | 168億5684万 | +4.47% | 7.08 | 0.64 |
| 11/29 | 1,688 | 1,695 | 1,688 | 1,689 | +0.18% | 2,600 | 169億689万 | +5.17% | 7.1 | 0.65 |
| 11/27 | 1,704 | 1,704 | 1,686 | 1,686 | +0.54% | 3,100 | 168億7686万 | +5.44% | 7.08 | 0.64 |
| 11/24 | 1,665 | 1,680 | 1,665 | 1,677 | +0.72% | 2,000 | 167億8677万 | +5.27% | 7.05 | 0.64 |
| 11/22 | 1,667 | 1,667 | 1,663 | 1,665 | +0.3% | 1,400 | 166億6665万 | +4.85% | 7 | 0.64 |
| 11/21 | 1,676 | 1,676 | 1,660 | 1,660 | -1.01% | 2,300 | 166億1660万 | +4.86% | 6.98 | 0.63 |
| 11/20 | 1,651 | 1,684 | 1,651 | 1,677 | +0.42% | 1,100 | 167億8677万 | +6.27% | 7.05 | 0.64 |
| 11/17 | 1,675 | 1,690 | 1,669 | 1,670 | -0.12% | 1,600 | 167億1670万 | +6.3% | 7.02 | 0.64 |
| 11/16 | 1,656 | 1,672 | 1,611 | 1,672 | +0.84% | 2,100 | 167億3672万 | +6.77% | 7.03 | 0.64 |
| 11/15 | 1,675 | 1,678 | 1,658 | 1,658 | -0.96% | 2,300 | 165億9658万 | +6.21% | 6.97 | 0.63 |
| 11/14 | 1,711 | 1,712 | 1,668 | 1,674 | -0.83% | 7,000 | 167億5674万 | +7.58% | 7.03 | 0.64 |
| 11/13 | 1,700 | 1,700 | 1,667 | 1,688 | +3.18% | 3,600 | 168億9688万 | +8.9% | 7.09 | 0.65 |
| 11/10 | 1,650 | 1,650 | 1,634 | 1,636 | +0.37% | 6,800 | 163億7636万 | +5.96% | 6.87 | 0.63 |
| 11/09 | 1,605 | 1,694 | 1,605 | 1,630 | +5.5% | 20,100 | 163億1630万 | +5.91% | 6.85 | 0.62 |
| 11/08 | 1,547 | 1,555 | 1,545 | 1,545 | +0.06% | 1,900 | 154億6545万 | +0.72% | 6.49 | 0.59 |
| 11/07 | 1,543 | 1,546 | 1,543 | 1,544 | +0.06% | 1,300 | 154億5544万 | +0.65% | 6.49 | 0.59 |
| 11/06 | 1,541 | 1,543 | 1,538 | 1,543 | 0% | 1,000 | 154億4543万 | +0.59% | 6.48 | 0.59 |
| 11/02 | 1,542 | 1,543 | 1,539 | 1,543 | +0.06% | 900 | 154億4543万 | +0.59% | 6.48 | 0.59 |
| 11/01 | 1,533 | 1,545 | 1,533 | 1,542 | +0.59% | 1,000 | 154億3542万 | +0.59% | 6.48 | 0.59 |
| 10/31 | 1,544 | 1,545 | 1,533 | 1,533 | -0.58% | 1,100 | 153億4533万 | 0% | 6.44 | 0.59 |
