PER
2018/07/24~2018/12/14
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 |
12/14 | 835 | 842 | 827 | 827 | -0.96% | 14,000 | 104億3674万 | -4.17% | 9.6 | 0.52 |
12/13 | 838 | 843 | 833 | 835 | +0.85% | 5,700 | 105億3770万 | -3.36% | 9.69 | 0.53 |
12/12 | 817 | 837 | 817 | 828 | +1.35% | 8,300 | 104億4936万 | -4.39% | 9.61 | 0.52 |
12/11 | 836 | 849 | 813 | 817 | -2.16% | 15,200 | 103億1054万 | -5.98% | 9.48 | 0.52 |
12/10 | 850 | 856 | 832 | 835 | -2.11% | 14,800 | 105億3770万 | -4.24% | 9.69 | 0.53 |
12/07 | 850 | 853 | 840 | 853 | +0.95% | 7,200 | 107億6486万 | -2.4% | 9.9 | 0.54 |
12/06 | 854 | 856 | 843 | 845 | -0.94% | 18,700 | 106億6390万 | -3.43% | 9.81 | 0.53 |
12/05 | 867 | 878 | 853 | 853 | -1.95% | 13,100 | 107億6486万 | -2.85% | 9.9 | 0.54 |
12/04 | 881 | 883 | 862 | 870 | -1.25% | 7,300 | 109億7940万 | -1.14% | 10.1 | 0.55 |
12/03 | 875 | 882 | 867 | 881 | +0.69% | 7,600 | 111億1822万 | 0% | 10.23 | 0.56 |
11/30 | 879 | 883 | 870 | 875 | -0.46% | 6,200 | 110億4250万 | -0.79% | 10.16 | 0.55 |
11/29 | 883 | 885 | 874 | 879 | +0.34% | 10,000 | 110億9298万 | -0.34% | 10.2 | 0.55 |
11/28 | 881 | 881 | 874 | 876 | +0.23% | 6,900 | 110億5512万 | -0.9% | 10.17 | 0.55 |
11/27 | 872 | 885 | 872 | 874 | +0.34% | 14,800 | 110億2988万 | -1.24% | 10.15 | 0.55 |
11/26 | 855 | 875 | 848 | 871 | +0.11% | 18,800 | 109億9202万 | -1.91% | 10.11 | 0.55 |
11/22 | 870 | 870 | 857 | 870 | +1.05% | 14,700 | 109億7940万 | -2.25% | 10.1 | 0.55 |
11/21 | 865 | 877 | 860 | 861 | -1.49% | 12,100 | 108億6582万 | -3.48% | 9.99 | 0.54 |
11/20 | 880 | 882 | 866 | 874 | -0.68% | 12,400 | 110億2988万 | -2.35% | 10.15 | 0.55 |
11/19 | 876 | 881 | 874 | 880 | +0.46% | 5,200 | 111億560万 | -1.79% | 10.21 | 0.56 |
11/16 | 878 | 885 | 870 | 876 | -0.23% | 20,300 | 110億5512万 | -2.45% | 10.17 | 0.55 |
11/15 | 875 | 879 | 873 | 878 | +0.34% | 8,000 | 110億8036万 | -2.44% | 10.19 | 0.55 |
11/14 | 875 | 880 | 874 | 875 | +0.46% | 9,000 | 110億4250万 | -2.99% | 10.16 | 0.55 |
11/13 | 886 | 887 | 870 | 871 | -1.8% | 18,000 | 109億9202万 | -3.76% | 10.11 | 0.55 |
11/12 | 886 | 893 | 884 | 887 | +0.11% | 10,700 | 111億9394万 | -2.31% | 10.3 | 0.56 |
11/09 | 860 | 892 | 858 | 886 | +3.5% | 15,500 | 111億8132万 | -2.85% | 10.28 | 0.56 |
11/08 | 885 | 888 | 856 | 856 | -3.28% | 57,100 | 108億272万 | -6.55% | 9.94 | 0.54 |
11/07 | 905 | 905 | 885 | 885 | -2.64% | 9,700 | 111億6870万 | -3.91% | 10.27 | 0.56 |
11/06 | 887 | 909 | 887 | 909 | +2.6% | 6,600 | 114億7158万 | -1.73% | 10.55 | 0.57 |
11/05 | 885 | 897 | 881 | 886 | +0.23% | 8,800 | 111億8132万 | -4.53% | 10.28 | 0.56 |
11/02 | 888 | 892 | 874 | 884 | +0.57% | 8,700 | 111億5608万 | -5.15% | 10.26 | 0.56 |
11/01 | 893 | 893 | 869 | 879 | -2.66% | 31,000 | 110億9298万 | -6.09% | 10.2 | 0.55 |
10/31 | 920 | 920 | 900 | 903 | -2.38% | 9,100 | 113億9586万 | -3.94% | 10.48 | 0.57 |
10/30 | 889 | 932 | 889 | 925 | +4.05% | 17,200 | 116億7350万 | -2.01% | 10.74 | 0.58 |
10/29 | 891 | 896 | 886 | 889 | 0% | 15,200 | 112億1918万 | -6.03% | 10.32 | 0.56 |
10/26 | 901 | 907 | 884 | 889 | -0.56% | 7,200 | 112億1918万 | -6.32% | 10.32 | 0.56 |
10/25 | 906 | 920 | 894 | 894 | -3.66% | 13,700 | 112億8228万 | -6.09% | 10.38 | 0.56 |
10/24 | 908 | 932 | 906 | 928 | +2.43% | 10,500 | 117億1136万 | -2.73% | 10.77 | 0.59 |
10/23 | 926 | 928 | 902 | 906 | -2.27% | 10,200 | 114億3372万 | -4.93% | 10.52 | 0.57 |
10/22 | 937 | 942 | 927 | 927 | +0.11% | 5,100 | 116億9874万 | -2.63% | 10.76 | 0.58 |
10/19 | 925 | 935 | 925 | 926 | +0.11% | 3,800 | 116億8612万 | -2.63% | 10.75 | 0.58 |
10/18 | 929 | 943 | 925 | 925 | -0.96% | 6,700 | 116億7350万 | -2.53% | 10.74 | 0.58 |
10/17 | 939 | 939 | 924 | 934 | +2.3% | 8,500 | 117億8708万 | -1.58% | 10.84 | 0.59 |
10/16 | 910 | 915 | 905 | 913 | -0.22% | 9,000 | 115億2206万 | -3.59% | 10.6 | 0.58 |
10/15 | 927 | 927 | 915 | 915 | -1.29% | 6,300 | 115億4730万 | -3.38% | 10.62 | 0.58 |
10/12 | 920 | 933 | 917 | 927 | +0.22% | 7,400 | 116億9874万 | -2.11% | 10.76 | 0.58 |
10/11 | 933 | 942 | 919 | 925 | -3.85% | 23,000 | 116億7350万 | -2.43% | 10.74 | 0.58 |
10/10 | 950 | 976 | 950 | 962 | +1.26% | 9,500 | 121億4044万 | +1.37% | 11.17 | 0.61 |
10/09 | 987 | 987 | 950 | 950 | -3.75% | 11,700 | 119億8900万 | +0.11% | 11.03 | 0.6 |
10/05 | 996 | 1,004 | 981 | 987 | +0.92% | 15,300 | 124億5594万 | +3.89% | 11.46 | 0.62 |
10/04 | 987 | 999 | 967 | 978 | -0.2% | 10,000 | 123億4236万 | +3.06% | 11.35 | 0.62 |
10/03 | 989 | 999 | 980 | 980 | -0.91% | 13,500 | 123億6760万 | +3.38% | 11.38 | 0.62 |
10/02 | 983 | 1,000 | 983 | 989 | +0.1% | 6,600 | 124億8118万 | +4.32% | 11.48 | 0.62 |
10/01 | 980 | 994 | 980 | 988 | +0.82% | 6,500 | 124億6856万 | +4.44% | 11.47 | 0.62 |
09/28 | 962 | 996 | 960 | 980 | +0.82% | 9,900 | 123億6760万 | +3.81% | 11.38 | 0.62 |
09/27 | 993 | 1,002 | 955 | 972 | -2.21% | 14,100 | 122億6664万 | +3.08% | 11.28 | 0.61 |
09/26 | 984 | 996 | 984 | 994 | -0.4% | 7,200 | 125億4428万 | +5.74% | 11.54 | 0.63 |
09/25 | 980 | 998 | 975 | 998 | +2.04% | 11,000 | 125億9476万 | +6.28% | 11.58 | 0.63 |
09/21 | 968 | 979 | 968 | 978 | +1.66% | 9,300 | 123億4236万 | +4.38% | 11.35 | 0.62 |
09/20 | 943 | 970 | 943 | 962 | +1.16% | 10,900 | 121億4044万 | +2.78% | 11.17 | 0.61 |
09/19 | 953 | 959 | 942 | 951 | +0.63% | 9,700 | 120億162万 | +1.49% | 11.04 | 0.6 |
09/18 | 918 | 965 | 917 | 945 | +4.65% | 36,900 | 119億2590万 | +0.75% | 10.97 | 0.6 |
09/14 | 900 | 921 | 900 | 903 | +0.78% | 17,400 | 113億9586万 | -3.73% | 10.48 | 0.57 |
09/13 | 889 | 896 | 885 | 896 | +0.79% | 11,500 | 113億752万 | -4.88% | 10.4 | 0.57 |
09/12 | 891 | 898 | 880 | 889 | -0.67% | 20,400 | 112億1918万 | -6.12% | 10.32 | 0.56 |
09/11 | 898 | 904 | 892 | 895 | -0.89% | 7,300 | 112億9490万 | -5.99% | 10.39 | 0.56 |
09/10 | 898 | 909 | 898 | 903 | +0.67% | 6,800 | 113億9586万 | -5.54% | 10.48 | 0.57 |
09/07 | 910 | 910 | 896 | 897 | -1.1% | 8,600 | 113億2014万 | -6.56% | 10.41 | 0.57 |
09/06 | 915 | 928 | 905 | 907 | -1.73% | 16,700 | 114億4634万 | -5.91% | 10.53 | 0.57 |
09/05 | 945 | 945 | 923 | 923 | -2.84% | 12,300 | 116億4826万 | -4.75% | 10.71 | 0.58 |
09/04 | 946 | 954 | 928 | 950 | +0.21% | 15,700 | 119億8900万 | -2.56% | 11.03 | 0.6 |
09/03 | 989 | 989 | 941 | 948 | -2.67% | 16,200 | 119億6376万 | -3.17% | 11 | 0.6 |
08/31 | 948 | 975 | 948 | 974 | +1.67% | 9,800 | 122億9188万 | -1.12% | 11.31 | 0.61 |
08/30 | 966 | 971 | 957 | 958 | -0.83% | 3,500 | 120億8996万 | -3.23% | 11.12 | 0.6 |
08/29 | 962 | 978 | 960 | 966 | +0.42% | 7,900 | 121億9092万 | -2.91% | 11.21 | 0.61 |
08/28 | 979 | 979 | 959 | 962 | -1.03% | 7,400 | 121億4044万 | -3.7% | 11.17 | 0.61 |
08/27 | 936 | 972 | 936 | 972 | +3.96% | 16,400 | 122億6664万 | -3.09% | 11.28 | 0.61 |
08/24 | 943 | 953 | 933 | 935 | -0.85% | 8,500 | 117億9970万 | -7.06% | 10.85 | 0.59 |
08/23 | 942 | 955 | 942 | 943 | -0.74% | 9,200 | 119億66万 | -6.63% | 10.95 | 0.59 |
08/22 | 910 | 954 | 910 | 950 | +4.05% | 26,600 | 119億8900万 | -6.4% | 11.03 | 0.6 |
08/21 | 943 | 946 | 910 | 913 | -3.69% | 19,600 | 115億2206万 | -10.49% | 10.6 | 0.58 |
08/20 | 960 | 964 | 946 | 948 | -1.66% | 11,800 | 119億6376万 | -7.6% | 11 | 0.6 |
08/17 | 971 | 971 | 956 | 964 | +0.84% | 11,800 | 121億6568万 | -6.41% | 11.19 | 0.61 |
08/16 | 963 | 976 | 956 | 956 | -1.04% | 15,100 | 120億6472万 | -7.45% | 11.1 | 0.6 |
08/15 | 971 | 982 | 962 | 966 | -1.23% | 8,100 | 121億9092万 | -6.85% | 11.21 | 0.61 |
08/14 | 967 | 981 | 965 | 978 | +1.35% | 16,800 | 123億4236万 | -6.14% | 11.35 | 0.62 |
08/13 | 995 | 998 | 964 | 965 | -3.79% | 14,100 | 121億7830万 | -8.01% | 11.2 | 0.61 |
08/10 | 1,007 | 1,010 | 1,002 | 1,003 | -0.4% | 4,000 | 126億5786万 | -4.93% | 11.64 | 0.63 |
08/09 | 1,006 | 1,009 | 1,003 | 1,007 | +0.1% | 5,300 | 127億834万 | -4.91% | 11.69 | 0.64 |
08/08 | 992 | 1,009 | 992 | 1,006 | +0.3% | 6,500 | 126億9572万 | -5.45% | 11.68 | 0.63 |
08/07 | 1,000 | 1,003 | 990 | 1,003 | +0.3% | 10,700 | 126億5786万 | -6.26% | 11.64 | 0.63 |
08/06 | 1,020 | 1,020 | 999 | 1,000 | -0.99% | 12,500 | 126億2000万 | -7.15% | 11.61 | 0.63 |
08/03 | 1,031 | 1,032 | 1,005 | 1,010 | -1.94% | 19,100 | 127億4620万 | -7% | 11.72 | 0.64 |
08/02 | 1,070 | 1,070 | 1,027 | 1,030 | -2.65% | 20,200 | 129億9860万 | -5.85% | 11.96 | 0.65 |
08/01 | 1,057 | 1,087 | 1,047 | 1,058 | +0.76% | 25,800 | 133億5196万 | -3.82% | 12.28 | 0.67 |
07/31 | 1,120 | 1,149 | 1,035 | 1,050 | -5.49% | 48,000 | 132億5100万 | -5.15% | 12.19 | 0.66 |
07/30 | 1,089 | 1,111 | 1,068 | 1,111 | +1.46% | 22,600 | 140億2082万 | -0.63% | 12.9 | 0.7 |
07/27 | 1,087 | 1,113 | 1,081 | 1,095 | +1.2% | 7,800 | 138億1890万 | -2.58% | 12.71 | 0.69 |
07/26 | 1,077 | 1,085 | 1,061 | 1,082 | +1.03% | 7,400 | 136億5484万 | -4.08% | 12.56 | 0.68 |
07/25 | 1,053 | 1,077 | 1,040 | 1,071 | +0.47% | 16,600 | 135億1602万 | -5.31% | 12.43 | 0.68 |
07/24 | 1,053 | 1,069 | 1,042 | 1,066 | +3% | 10,500 | 134億5292万 | -6% | 12.37 | 0.67 |