PER
2017/10/04~2018/03/02
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 |
03/02 | 485 | 485 | 481 | 483 | -0.41% | 1,900 | 19億8715万 | -2.42% | 35.48 | 1.75 |
03/01 | 485 | 486 | 483 | 485 | -0.21% | 1,300 | 19億9538万 | -2.41% | 35.63 | 1.75 |
02/28 | 485 | 486 | 485 | 486 | 0% | 2,500 | 19億9950万 | -2.41% | 35.71 | 1.76 |
02/27 | 491 | 491 | 486 | 486 | 0% | 1,800 | 19億9950万 | -2.8% | 35.71 | 1.76 |
02/26 | 490 | 491 | 486 | 486 | 0% | 3,200 | 19億9950万 | -2.99% | 35.71 | 1.76 |
02/23 | 487 | 489 | 485 | 486 | -0.21% | 4,600 | 19億9950万 | -3.19% | 35.71 | 1.76 |
02/22 | 486 | 489 | 484 | 487 | +0.83% | 4,400 | 20億361万 | -3.37% | 35.78 | 1.76 |
02/21 | 484 | 486 | 483 | 483 | +0.21% | 3,400 | 19億8715万 | -4.36% | 35.48 | 1.75 |
02/20 | 484 | 485 | 482 | 482 | -0.21% | 1,700 | 19億8304万 | -4.93% | 35.41 | 1.74 |
02/19 | 481 | 485 | 480 | 483 | +0.42% | 2,300 | 19億8715万 | -4.92% | 35.48 | 1.75 |
02/16 | 480 | 486 | 478 | 481 | -0.41% | 1,100 | 19億7893万 | -5.69% | 35.34 | 1.74 |
02/15 | 490 | 490 | 471 | 483 | -0.21% | 8,000 | 19億8715万 | -5.66% | 35.48 | 1.75 |
02/14 | 495 | 495 | 483 | 484 | +0.41% | 4,600 | 19億9127万 | -5.84% | 35.56 | 1.75 |
02/13 | 489 | 489 | 481 | 482 | +1.05% | 2,500 | 19億8304万 | -6.41% | 35.41 | 1.74 |
02/09 | 480 | 482 | 471 | 477 | -3.44% | 5,000 | 19億6247万 | -7.56% | 35.04 | 1.73 |
02/08 | 497 | 497 | 494 | 494 | 0% | 1,900 | 20億3241万 | -4.63% | 36.29 | 1.79 |
02/07 | 488 | 502 | 488 | 494 | 0% | 6,000 | 20億3241万 | -5% | 36.29 | 1.79 |
02/06 | 490 | 494 | 463 | 494 | -3.7% | 18,000 | 20億3241万 | -5.36% | 36.29 | 1.79 |
02/05 | 515 | 518 | 510 | 513 | -1.35% | 7,300 | 21億1058万 | -2.1% | 37.69 | 1.86 |
02/02 | 522 | 522 | 520 | 520 | -0.38% | 1,400 | 21億3938万 | -1.52% | 38.2 | 1.88 |
02/01 | 521 | 523 | 520 | 522 | +0.19% | 2,700 | 21億4761万 | -1.69% | 38.35 | 1.89 |
01/31 | 520 | 525 | 520 | 521 | -0.19% | 2,900 | 21億4349万 | -2.43% | 38.28 | 1.89 |
01/30 | 528 | 528 | 520 | 522 | -0.19% | 4,100 | 21億4761万 | -2.79% | 38.35 | 1.89 |
01/29 | 530 | 530 | 523 | 523 | 0% | 4,600 | 21億5172万 | -2.97% | 38.42 | 1.89 |
01/26 | 525 | 526 | 523 | 523 | -0.57% | 4,200 | 21億5172万 | -3.51% | 38.42 | 1.89 |
01/25 | 523 | 527 | 523 | 526 | +0.57% | 7,600 | 21億6406万 | -3.49% | 38.64 | 1.9 |
01/24 | 527 | 527 | 522 | 523 | +0.19% | 5,300 | 21億5172万 | -4.39% | 38.42 | 1.89 |
01/23 | 520 | 524 | 519 | 522 | +0.38% | 7,400 | 21億4761万 | -4.92% | 38.35 | 1.89 |
01/22 | 518 | 520 | 515 | 520 | +0.58% | 3,200 | 21億3938万 | -5.8% | 38.2 | 1.88 |
01/19 | 519 | 519 | 517 | 517 | -0.39% | 5,500 | 21億2704万 | -6.68% | 37.98 | 1.87 |
01/18 | 521 | 524 | 518 | 519 | -0.19% | 4,900 | 21億3526万 | -6.82% | 38.13 | 1.88 |
01/17 | 521 | 523 | 520 | 520 | -0.19% | 5,800 | 21億3938万 | -6.98% | 38.2 | 1.88 |
01/16 | 520 | 527 | 520 | 521 | +0.19% | 4,600 | 21億4349万 | -7.13% | 38.28 | 1.89 |
01/15 | 524 | 525 | 520 | 520 | -0.95% | 7,400 | 21億3938万 | -7.47% | 38.2 | 1.88 |
01/12 | 526 | 529 | 523 | 525 | -0.57% | 6,400 | 21億5995万 | -7.08% | 38.57 | 1.9 |
01/11 | 525 | 533 | 522 | 528 | -0.56% | 7,400 | 21億7229万 | -7.04% | 38.79 | 1.91 |
01/10 | 519 | 543 | 519 | 531 | +2.91% | 24,000 | 21億8464万 | -6.84% | 39.01 | 1.92 |
01/09 | 513 | 518 | 511 | 516 | +0.39% | 13,400 | 21億2292万 | -9.63% | 37.91 | 1.87 |
01/05 | 522 | 522 | 511 | 514 | -1.91% | 18,700 | 21億1469万 | -10.14% | 37.76 | 1.86 |
01/04 | 536 | 537 | 524 | 524 | -2.42% | 23,100 | 21億5584万 | -8.39% | 38.5 | 1.9 |
2017 |
12/29 | 540 | 543 | 536 | 537 | -1.1% | 14,400 | 22億932万 | -6.12% | 90.1 | 1.71 |
12/28 | 551 | 554 | 539 | 543 | -1.45% | 22,600 | 22億3401万 | -4.9% | 91.1 | 1.72 |
12/27 | 543 | 558 | 536 | 551 | -8.32% | 97,800 | 22億6692万 | -3.33% | 92.44 | 1.75 |
12/26 | 598 | 601 | 597 | 601 | +0.5% | 29,900 | 24億7263万 | +5.81% | 100.83 | 1.91 |
12/25 | 600 | 600 | 598 | 598 | -0.17% | 29,700 | 24億6029万 | +6.03% | 100.33 | 1.9 |
12/22 | 598 | 599 | 595 | 599 | +0.5% | 11,700 | 24億6440万 | +6.77% | 100.5 | 1.9 |
12/21 | 592 | 597 | 587 | 596 | +1.71% | 15,900 | 24億5206万 | +7% | 99.99 | 1.89 |
12/20 | 593 | 594 | 581 | 586 | -0.85% | 13,600 | 24億1092万 | +5.97% | 98.32 | 1.86 |
12/19 | 587 | 596 | 586 | 591 | +0.68% | 12,600 | 24億3149万 | +7.45% | 99.16 | 1.88 |
12/18 | 592 | 596 | 585 | 587 | +0.34% | 22,500 | 24億1503万 | +7.31% | 98.48 | 1.86 |
12/15 | 585 | 589 | 582 | 585 | +0.52% | 12,000 | 24億680万 | +7.54% | 98.15 | 1.86 |
12/14 | 588 | 589 | 578 | 582 | -0.34% | 12,200 | 23億9446万 | +7.38% | 97.65 | 1.85 |
12/13 | 581 | 586 | 579 | 584 | +0.86% | 12,700 | 24億269万 | +8.35% | 97.98 | 1.86 |
12/12 | 577 | 581 | 574 | 579 | +0.35% | 10,400 | 23億8212万 | +8.02% | 97.14 | 1.84 |
12/11 | 573 | 584 | 573 | 577 | +1.05% | 15,900 | 23億7389万 | +8.05% | 96.81 | 1.83 |
12/08 | 570 | 572 | 564 | 571 | +0.18% | 12,800 | 23億4920万 | +7.33% | 95.8 | 1.81 |
12/07 | 564 | 572 | 562 | 570 | +1.24% | 12,900 | 23億4509万 | +7.75% | 95.63 | 1.81 |
12/06 | 601 | 601 | 555 | 563 | -5.22% | 57,000 | 23億1629万 | +6.83% | 94.46 | 1.79 |
12/05 | 600 | 672 | 591 | 594 | +0.51% | 198,000 | 24億4383万 | +13.14% | 99.66 | 1.89 |
12/04 | 572 | 597 | 572 | 591 | +3.32% | 59,100 | 24億3149万 | +13.44% | 99.16 | 1.88 |
12/01 | 563 | 574 | 554 | 572 | +1.42% | 32,500 | 23億5332万 | +10.64% | 95.97 | 1.82 |
11/30 | 540 | 565 | 540 | 564 | +4.64% | 49,200 | 23億2040万 | +9.51% | 94.63 | 1.79 |
11/29 | 520 | 542 | 516 | 539 | +4.66% | 29,300 | 22億1755万 | +5.27% | 90.43 | 1.71 |
11/28 | 521 | 523 | 509 | 515 | -0.96% | 17,600 | 21億1881万 | +0.78% | 86.4 | 1.64 |
11/27 | 522 | 522 | 514 | 520 | +0.58% | 9,600 | 21億3938万 | +1.96% | 87.24 | 1.65 |
11/24 | 514 | 520 | 513 | 517 | +0.78% | 7,000 | 21億2704万 | +1.57% | 86.74 | 1.64 |
11/22 | 515 | 515 | 506 | 513 | +0.98% | 6,700 | 21億1058万 | +0.79% | 86.07 | 1.63 |
11/21 | 518 | 518 | 508 | 508 | 0% | 6,000 | 20億9001万 | 0% | 85.23 | 1.61 |
11/20 | 508 | 509 | 506 | 508 | 0% | 7,100 | 20億9001万 | 0% | 85.23 | 1.61 |
11/17 | 501 | 508 | 501 | 508 | +1.8% | 3,000 | 20億9001万 | +0.2% | 85.23 | 1.61 |
11/16 | 503 | 503 | 499 | 499 | +0.2% | 4,600 | 20億5298万 | -1.58% | 83.72 | 1.59 |
11/15 | 516 | 516 | 489 | 498 | -4.78% | 24,500 | 20億4887万 | -1.78% | 83.55 | 1.58 |
11/14 | 519 | 523 | 516 | 523 | +1.95% | 8,600 | 21億5172万 | +3.16% | 87.75 | 1.66 |
11/13 | 518 | 519 | 513 | 513 | -0.97% | 7,000 | 21億1058万 | +1.38% | 86.07 | 1.63 |
11/10 | 515 | 519 | 514 | 518 | 0% | 4,100 | 21億3115万 | +2.37% | 86.91 | 1.65 |
11/09 | 520 | 520 | 511 | 518 | 0% | 10,500 | 21億3115万 | +2.57% | 86.91 | 1.65 |
11/08 | 515 | 520 | 515 | 518 | +0.58% | 4,500 | 21億3115万 | +2.57% | 86.91 | 1.65 |
11/07 | 520 | 520 | 510 | 515 | -0.96% | 11,600 | 21億1881万 | +2.18% | 86.4 | 1.64 |
11/06 | 514 | 521 | 514 | 520 | +1.17% | 12,100 | 21億3938万 | +3.38% | 87.24 | 1.65 |
11/02 | 514 | 515 | 513 | 514 | +0.19% | 5,900 | 21億1469万 | +2.39% | 86.24 | 1.63 |
11/01 | 514 | 514 | 510 | 513 | +0.59% | 4,300 | 21億1058万 | +2.4% | 86.07 | 1.63 |
10/31 | 507 | 510 | 507 | 510 | +0.79% | 5,900 | 20億9824万 | +2% | 85.57 | 1.62 |
10/30 | 505 | 506 | 503 | 506 | +0.4% | 4,600 | 20億8178万 | +1.4% | 84.89 | 1.61 |
10/27 | 505 | 506 | 497 | 504 | 0% | 9,500 | 20億7355万 | +1.2% | 84.56 | 1.6 |
10/26 | 504 | 505 | 503 | 504 | +0.4% | 1,900 | 20億7355万 | +1.2% | 84.56 | 1.6 |
10/25 | 505 | 506 | 502 | 502 | -0.59% | 5,800 | 20億6532万 | +1.01% | 84.22 | 1.59 |
10/24 | 502 | 505 | 501 | 505 | +1% | 6,000 | 20億7767万 | +1.81% | 84.73 | 1.6 |
10/23 | 498 | 501 | 494 | 500 | +0.4% | 8,000 | 20億5710万 | +1.01% | 83.89 | 1.59 |
10/20 | 501 | 501 | 498 | 498 | 0% | 4,400 | 20億4887万 | +0.81% | 83.55 | 1.58 |
10/19 | 502 | 503 | 498 | 498 | -0.4% | 5,400 | 20億4887万 | +1.01% | 83.55 | 1.58 |
10/18 | 499 | 501 | 498 | 500 | +0.2% | 3,900 | 20億5710万 | +1.63% | 83.89 | 1.59 |
10/17 | 499 | 499 | 498 | 499 | -0.2% | 1,300 | 20億5298万 | +1.63% | 83.72 | 1.59 |
10/16 | 503 | 503 | 498 | 500 | 0% | 7,700 | 20億5710万 | +2.04% | 83.89 | 1.59 |
10/13 | 502 | 503 | 500 | 500 | +0.2% | 2,500 | 20億5710万 | +2.25% | 83.89 | 1.59 |
10/12 | 505 | 505 | 499 | 499 | -0.4% | 7,400 | 20億5298万 | +2.25% | 83.72 | 1.59 |
10/11 | 505 | 505 | 500 | 501 | -0.4% | 3,400 | 20億6121万 | +3.09% | 84.06 | 1.59 |
10/10 | 501 | 509 | 501 | 503 | -0.2% | 4,700 | 20億6944万 | +3.5% | 84.39 | 1.6 |
10/06 | 500 | 504 | 500 | 504 | +0.8% | 4,700 | 20億7355万 | +3.92% | 84.56 | 1.6 |
10/05 | 504 | 506 | 500 | 500 | -0.6% | 8,200 | 20億5710万 | +3.31% | 83.89 | 1.59 |
10/04 | 504 | 508 | 502 | 503 | +0.2% | 10,100 | 20億6944万 | +4.14% | 84.39 | 1.6 |