PER
2018/06/07~2018/10/30
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 |
10/30 | 1,618 | 1,652 | 1,618 | 1,642 | +0.98% | 721,400 | - | -6.65% | - | - |
10/29 | 1,641 | 1,647 | 1,622 | 1,626 | -0.37% | 754,500 | - | -7.98% | - | - |
10/26 | 1,651 | 1,651 | 1,615 | 1,632 | -0.12% | 1,337,500 | - | -8% | - | - |
10/25 | 1,646 | 1,651 | 1,630 | 1,634 | -3.08% | 695,400 | - | -8.25% | - | - |
10/24 | 1,697 | 1,697 | 1,672 | 1,686 | +0.06% | 930,500 | - | -5.65% | - | - |
10/23 | 1,716 | 1,716 | 1,684 | 1,685 | -2.6% | 802,300 | - | -5.87% | - | - |
10/22 | 1,715 | 1,736 | 1,709 | 1,730 | +0.06% | 305,000 | - | -3.41% | - | - |
10/19 | 1,718 | 1,729 | 1,712 | 1,729 | -0.52% | 468,000 | - | -3.46% | - | - |
10/18 | 1,754 | 1,754 | 1,737 | 1,738 | -0.57% | 946,700 | - | -2.91% | - | - |
10/17 | 1,748 | 1,753 | 1,739 | 1,748 | +1.39% | 226,200 | - | -2.29% | - | - |
10/16 | 1,710 | 1,724 | 1,706 | 1,724 | +0.76% | 629,800 | - | -3.58% | - | - |
10/15 | 1,724 | 1,727 | 1,709 | 1,711 | -1.67% | 1,608,400 | - | -4.25% | - | - |
10/12 | 1,721 | 1,740 | 1,719 | 1,740 | +0.06% | 1,582,200 | - | -2.68% | - | - |
10/11 | 1,736 | 1,753 | 1,730 | 1,739 | -3.39% | 1,113,400 | - | -2.74% | - | - |
10/10 | 1,807 | 1,811 | 1,792 | 1,800 | +0.22% | 1,243,400 | - | +0.67% | - | - |
10/09 | 1,816 | 1,816 | 1,794 | 1,796 | -1.91% | 533,800 | - | +0.56% | - | - |
10/05 | 1,829 | 1,838 | 1,826 | 1,831 | -0.44% | 1,205,800 | - | +2.58% | - | - |
10/04 | 1,858 | 1,858 | 1,836 | 1,839 | -0.11% | 339,500 | - | +3.2% | - | - |
10/03 | 1,860 | 1,862 | 1,839 | 1,841 | -1.07% | 863,300 | - | +3.49% | - | - |
10/02 | 1,869 | 1,877 | 1,860 | 1,861 | +0.27% | 409,900 | - | +4.85% | - | - |
10/01 | 1,852 | 1,861 | 1,848 | 1,856 | 0% | 661,400 | - | +4.86% | - | - |
09/28 | 1,858 | 1,868 | 1,850 | 1,856 | +1.03% | 246,200 | - | +5.16% | - | - |
09/27 | 1,853 | 1,862 | 1,836 | 1,837 | -1.18% | 399,700 | - | +4.43% | - | - |
09/26 | 1,849 | 1,860 | 1,846 | 1,859 | +0.81% | 466,200 | - | +5.99% | - | - |
09/25 | 1,830 | 1,845 | 1,828 | 1,844 | +0.99% | 364,900 | - | +5.49% | - | - |
09/21 | 1,824 | 1,831 | 1,818 | 1,826 | +0.94% | 366,600 | - | +4.76% | - | - |
09/20 | 1,816 | 1,817 | 1,806 | 1,809 | +0.11% | 520,400 | - | +4.09% | - | - |
09/19 | 1,806 | 1,815 | 1,802 | 1,807 | +1.4% | 2,132,800 | - | +4.15% | - | - |
09/18 | 1,747 | 1,785 | 1,747 | 1,782 | +1.83% | 287,500 | - | +2.89% | - | - |
09/14 | 1,745 | 1,753 | 1,744 | 1,750 | +1.04% | 262,400 | - | +1.21% | - | - |
09/13 | 1,717 | 1,739 | 1,716 | 1,732 | +1.05% | 502,400 | - | +0.17% | - | - |
09/12 | 1,723 | 1,723 | 1,705 | 1,714 | -0.41% | 130,700 | - | -0.92% | - | - |
09/11 | 1,713 | 1,721 | 1,711 | 1,721 | +0.76% | 268,600 | - | -0.64% | - | - |
09/10 | 1,701 | 1,713 | 1,701 | 1,708 | +0.06% | 157,200 | - | -1.5% | - | - |
09/07 | 1,706 | 1,708 | 1,695 | 1,707 | -0.47% | 783,700 | - | -1.67% | - | - |
09/06 | 1,718 | 1,720 | 1,712 | 1,715 | -0.81% | 335,700 | - | -1.32% | - | - |
09/05 | 1,736 | 1,736 | 1,723 | 1,729 | -0.69% | 300,500 | - | -0.63% | - | - |
09/04 | 1,744 | 1,746 | 1,735 | 1,741 | -0.06% | 330,900 | - | -0.11% | - | - |
09/03 | 1,753 | 1,753 | 1,739 | 1,742 | -0.8% | 180,800 | - | -0.11% | - | - |
08/31 | 1,750 | 1,762 | 1,749 | 1,756 | -0.34% | 260,600 | - | +0.57% | - | - |
08/30 | 1,773 | 1,773 | 1,759 | 1,762 | 0% | 329,200 | - | +0.8% | - | - |
08/29 | 1,757 | 1,768 | 1,757 | 1,762 | +0.46% | 227,000 | - | +0.74% | - | - |
08/28 | 1,764 | 1,767 | 1,754 | 1,754 | +0.23% | 345,200 | - | +0.29% | - | - |
08/27 | 1,739 | 1,754 | 1,739 | 1,750 | +1.1% | 342,900 | - | 0% | - | - |
08/24 | 1,729 | 1,731 | 1,723 | 1,731 | +0.64% | 108,100 | - | -1.09% | - | - |
08/23 | 1,723 | 1,724 | 1,717 | 1,720 | 0% | 323,600 | - | -1.83% | - | - |
08/22 | 1,707 | 1,722 | 1,705 | 1,720 | +0.76% | 240,600 | - | -1.94% | - | - |
08/21 | 1,707 | 1,714 | 1,701 | 1,707 | -0.41% | 337,000 | - | -2.79% | - | - |
08/20 | 1,714 | 1,718 | 1,710 | 1,714 | -0.29% | 377,600 | - | -2.5% | - | - |
08/17 | 1,716 | 1,722 | 1,714 | 1,719 | +0.64% | 369,800 | - | -2.33% | - | - |
08/16 | 1,701 | 1,714 | 1,689 | 1,708 | -0.64% | 673,400 | - | -2.95% | - | - |
08/15 | 1,736 | 1,736 | 1,712 | 1,719 | -0.81% | 337,100 | - | -2.39% | - | - |
08/14 | 1,715 | 1,733 | 1,713 | 1,733 | +1.58% | 504,000 | - | -1.65% | - | - |
08/13 | 1,728 | 1,728 | 1,703 | 1,706 | -2.12% | 325,300 | - | -3.18% | - | - |
08/10 | 1,764 | 1,764 | 1,740 | 1,743 | -1.08% | 601,400 | - | -1.08% | - | - |
08/09 | 1,761 | 1,765 | 1,754 | 1,762 | -0.28% | 293,500 | - | +0.11% | - | - |
08/08 | 1,771 | 1,779 | 1,765 | 1,767 | -0.06% | 175,600 | - | +0.51% | - | - |
08/07 | 1,757 | 1,768 | 1,754 | 1,768 | +0.8% | 114,600 | - | +0.63% | - | - |
08/06 | 1,765 | 1,769 | 1,753 | 1,754 | -0.68% | 332,400 | - | -0.17% | - | - |
08/03 | 1,778 | 1,778 | 1,762 | 1,766 | -0.45% | 957,800 | - | +0.46% | - | - |
08/02 | 1,790 | 1,797 | 1,772 | 1,774 | -1% | 299,000 | - | +0.91% | - | - |
08/01 | 1,786 | 1,795 | 1,780 | 1,792 | +0.96% | 109,300 | - | +1.88% | - | - |
07/31 | 1,784 | 1,792 | 1,771 | 1,775 | -0.89% | 275,700 | - | +0.91% | - | - |
07/30 | 1,793 | 1,794 | 1,787 | 1,791 | -0.39% | 93,200 | - | +1.82% | - | - |
07/27 | 1,794 | 1,798 | 1,791 | 1,798 | +0.5% | 128,600 | - | +2.22% | - | - |
07/26 | 1,792 | 1,792 | 1,784 | 1,789 | +0.85% | 227,800 | - | +1.71% | - | - |
07/25 | 1,775 | 1,780 | 1,774 | 1,774 | +0.34% | 89,200 | - | +0.8% | - | - |
07/24 | 1,771 | 1,774 | 1,767 | 1,768 | +0.4% | 211,200 | - | +0.4% | - | - |
07/23 | 1,761 | 1,771 | 1,758 | 1,761 | -0.34% | 278,500 | - | -0.11% | - | - |
07/20 | 1,770 | 1,778 | 1,758 | 1,767 | -0.34% | 346,900 | - | +0.06% | - | - |
07/19 | 1,777 | 1,783 | 1,772 | 1,773 | -0.06% | 187,300 | - | +0.23% | - | - |
07/18 | 1,784 | 1,784 | 1,773 | 1,774 | +0.45% | 286,500 | - | +0.06% | - | - |
07/17 | 1,756 | 1,776 | 1,755 | 1,766 | +0.86% | 211,800 | - | -0.51% | - | - |
07/13 | 1,744 | 1,756 | 1,740 | 1,751 | +1.1% | 352,600 | - | -1.52% | - | - |
07/12 | 1,729 | 1,737 | 1,727 | 1,732 | +0.52% | 177,200 | - | -2.81% | - | - |
07/11 | 1,726 | 1,727 | 1,709 | 1,723 | -0.81% | 399,800 | - | -3.53% | - | - |
07/10 | 1,747 | 1,754 | 1,737 | 1,737 | +0.23% | 303,800 | - | -3.02% | - | - |
07/09 | 1,722 | 1,736 | 1,719 | 1,733 | +1.17% | 625,200 | - | -3.4% | - | - |
07/06 | 1,708 | 1,719 | 1,706 | 1,713 | +0.88% | 172,300 | - | -4.73% | - | - |
07/05 | 1,712 | 1,712 | 1,693 | 1,698 | -0.93% | 300,400 | - | -5.77% | - | - |
07/04 | 1,708 | 1,720 | 1,706 | 1,714 | -1.83% | 329,800 | - | -5.09% | - | - |
07/03 | 1,754 | 1,755 | 1,733 | 1,746 | -0.17% | 660,600 | - | -3.48% | - | - |
07/02 | 1,778 | 1,783 | 1,746 | 1,749 | -1.91% | 1,000,500 | - | -3.48% | - | - |
06/29 | 1,785 | 1,786 | 1,771 | 1,783 | +0.11% | 462,400 | - | -1.76% | - | - |
06/28 | 1,780 | 1,782 | 1,769 | 1,781 | -0.22% | 510,000 | - | -1.93% | - | - |
06/27 | 1,786 | 1,790 | 1,777 | 1,785 | 0% | 203,100 | - | -1.82% | - | - |
06/26 | 1,768 | 1,786 | 1,763 | 1,785 | +0.28% | 695,900 | - | -1.98% | - | - |
06/25 | 1,800 | 1,800 | 1,778 | 1,780 | -1.11% | 193,200 | - | -2.41% | - | - |
06/22 | 1,784 | 1,800 | 1,784 | 1,800 | -0.17% | 304,800 | - | -1.53% | - | - |
06/21 | 1,805 | 1,811 | 1,800 | 1,803 | -0.11% | 226,900 | - | -1.48% | - | - |
06/20 | 1,799 | 1,807 | 1,780 | 1,805 | +0.39% | 478,000 | - | -1.53% | - | - |
06/19 | 1,815 | 1,822 | 1,796 | 1,798 | -1.48% | 302,400 | - | -2.02% | - | - |
06/18 | 1,838 | 1,838 | 1,818 | 1,825 | -0.87% | 366,800 | - | -0.65% | - | - |
06/15 | 1,848 | 1,848 | 1,839 | 1,841 | +0.27% | 79,300 | - | +0.11% | - | - |
06/14 | 1,845 | 1,848 | 1,836 | 1,836 | -1.02% | 109,700 | - | -0.16% | - | - |
06/13 | 1,848 | 1,857 | 1,848 | 1,855 | +0.43% | 101,200 | - | +0.87% | - | - |
06/12 | 1,853 | 1,856 | 1,841 | 1,847 | +0.27% | 153,000 | - | +0.49% | - | - |
06/11 | 1,835 | 1,845 | 1,832 | 1,842 | +0.33% | 412,900 | - | +0.27% | - | - |
06/08 | 1,842 | 1,846 | 1,836 | 1,836 | -0.33% | 114,200 | - | 0% | - | - |
06/07 | 1,839 | 1,845 | 1,839 | 1,842 | +0.6% | 99,800 | - | +0.33% | - | - |