PER
2018/02/16~2018/07/11
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 |
07/11 | 2,795 | 2,800 | 2,739 | 2,771 | -1.63% | 516,500 | 3907億1100万 | -4.74% | 12.2 | 1.15 |
07/10 | 2,824 | 2,843 | 2,811 | 2,817 | +0.28% | 673,600 | 3971億9700万 | -3.36% | 12.4 | 1.16 |
07/09 | 2,794 | 2,839 | 2,785 | 2,809 | +0.93% | 472,400 | 3960億6900万 | -3.8% | 12.37 | 1.16 |
07/06 | 2,759 | 2,796 | 2,733 | 2,783 | +0.18% | 699,000 | 3924億300万 | -4.89% | 12.25 | 1.15 |
07/05 | 2,810 | 2,816 | 2,743 | 2,778 | -1.52% | 648,500 | 3916億9800万 | -5.22% | 12.23 | 1.15 |
07/04 | 2,735 | 2,831 | 2,732 | 2,821 | +2.51% | 543,600 | 3977億6100万 | -3.88% | 12.42 | 1.17 |
07/03 | 2,821 | 2,838 | 2,716 | 2,752 | -2.24% | 1,117,200 | 3880億3200万 | -6.36% | 12.12 | 1.14 |
07/02 | 2,913 | 2,914 | 2,811 | 2,815 | -4.22% | 690,200 | 3969億1500万 | -4.48% | 12.39 | 1.16 |
06/29 | 2,922 | 2,944 | 2,898 | 2,939 | +0.41% | 584,600 | 4143億9900万 | -0.41% | 12.94 | 1.22 |
06/28 | 2,922 | 2,949 | 2,902 | 2,927 | -0.37% | 542,900 | 4127億700万 | -0.81% | 12.89 | 1.21 |
06/27 | 2,932 | 2,949 | 2,894 | 2,938 | +0.65% | 399,000 | 4142億5800万 | -0.44% | 12.94 | 1.21 |
06/26 | 2,888 | 2,925 | 2,854 | 2,919 | -1.22% | 652,400 | 4115億7900万 | -1.02% | 12.85 | 1.21 |
06/25 | 2,981 | 2,994 | 2,952 | 2,955 | -1.07% | 536,800 | 4166億5500万 | +0.24% | 13.01 | 1.22 |
06/22 | 2,973 | 2,997 | 2,962 | 2,987 | +0.47% | 655,200 | 4211億6700万 | +1.36% | 13.15 | 1.23 |
06/21 | 2,982 | 2,991 | 2,951 | 2,973 | -0.5% | 329,100 | 4191億9300万 | +0.92% | 13.09 | 1.23 |
06/20 | 2,947 | 2,996 | 2,932 | 2,988 | +1.56% | 579,300 | 4213億800万 | +1.46% | 13.16 | 1.24 |
06/19 | 2,935 | 2,956 | 2,926 | 2,942 | -0.54% | 498,300 | 4148億2200万 | -0.1% | 12.95 | 1.22 |
06/18 | 2,958 | 2,964 | 2,941 | 2,958 | +0.17% | 345,200 | 4170億7800万 | +0.34% | 13.02 | 1.22 |
06/15 | 2,997 | 3,000 | 2,947 | 2,953 | -1.4% | 637,400 | 4163億7300万 | 0% | 13 | 1.22 |
06/14 | 3,005 | 3,010 | 2,985 | 2,995 | -0.5% | 464,600 | 4222億9500万 | +1.18% | 13.19 | 1.24 |
06/13 | 2,993 | 3,010 | 2,973 | 3,010 | +0.64% | 357,100 | 4244億1000万 | +1.59% | 13.25 | 1.24 |
06/12 | 3,000 | 3,005 | 2,958 | 2,991 | +0.44% | 425,600 | 4217億3100万 | +0.81% | 13.17 | 1.24 |
06/11 | 2,953 | 2,985 | 2,953 | 2,978 | +0.85% | 314,500 | 4198億9800万 | +0.47% | 13.11 | 1.23 |
06/08 | 2,969 | 2,974 | 2,911 | 2,953 | -0.47% | 858,900 | 4163億7300万 | -0.34% | 13 | 1.22 |
06/07 | 2,949 | 2,979 | 2,948 | 2,967 | +1.4% | 534,200 | 4183億4700万 | +0.13% | 13.06 | 1.23 |
06/06 | 2,938 | 2,940 | 2,916 | 2,926 | -0.58% | 468,800 | 4125億6600万 | -1.25% | 12.88 | 1.21 |
06/05 | 2,968 | 2,989 | 2,937 | 2,943 | -0.67% | 511,500 | 4149億6300万 | -0.84% | 12.96 | 1.22 |
06/04 | 2,949 | 2,976 | 2,921 | 2,963 | +2.21% | 544,600 | 4177億8300万 | -0.24% | 13.05 | 1.23 |
06/01 | 2,881 | 2,912 | 2,876 | 2,899 | +0.14% | 509,100 | 4087億5900万 | -2.42% | 12.76 | 1.2 |
05/31 | 2,920 | 2,921 | 2,882 | 2,895 | -0.52% | 635,000 | 4081億9500万 | -2.66% | 12.75 | 1.2 |
05/30 | 2,924 | 2,962 | 2,907 | 2,910 | -1.26% | 798,700 | 4103億1000万 | -2.18% | 12.81 | 1.2 |
05/29 | 2,930 | 2,947 | 2,912 | 2,947 | +0.58% | 546,500 | 4155億2700万 | -1.01% | 12.98 | 1.22 |
05/28 | 2,945 | 2,957 | 2,905 | 2,930 | +0.03% | 512,900 | 4131億3000万 | -1.61% | 12.9 | 1.21 |
05/25 | 2,945 | 2,959 | 2,914 | 2,929 | +0.48% | 591,100 | 4129億8900万 | -1.68% | 12.9 | 1.21 |
05/24 | 2,925 | 2,956 | 2,889 | 2,915 | +0.83% | 730,000 | 4110億1500万 | -2.15% | 12.83 | 1.21 |
05/23 | 2,882 | 2,926 | 2,880 | 2,891 | -0.45% | 555,200 | 4076億3100万 | -2.95% | 12.73 | 1.2 |
05/22 | 2,921 | 2,925 | 2,874 | 2,904 | -0.58% | 779,200 | 4094億6400万 | -2.48% | 12.79 | 1.2 |
05/21 | 2,946 | 2,947 | 2,915 | 2,921 | -1.25% | 411,500 | 4118億6100万 | -1.82% | 12.86 | 1.21 |
05/18 | 2,961 | 2,970 | 2,946 | 2,958 | -0.03% | 517,000 | 4170億7800万 | -0.54% | 13.02 | 1.22 |
05/17 | 2,998 | 2,998 | 2,955 | 2,959 | -0.6% | 654,500 | 4172億1900万 | -0.54% | 13.03 | 1.22 |
05/16 | 2,965 | 2,985 | 2,952 | 2,977 | -1.59% | 738,600 | 4197億5700万 | +0.13% | 13.11 | 1.23 |
05/15 | 3,085 | 3,090 | 3,020 | 3,025 | -2.26% | 591,000 | 4265億2500万 | +1.99% | 13.32 | 1.25 |
05/14 | 3,110 | 3,120 | 3,070 | 3,095 | -0.64% | 589,400 | 4363億9500万 | +4.7% | 13.63 | 1.28 |
05/11 | 3,060 | 3,120 | 2,985 | 3,115 | +0.97% | 1,284,000 | 4392億1500万 | +5.81% | 13.71 | 1.29 |
05/10 | 3,120 | 3,120 | 3,055 | 3,085 | -0.48% | 642,900 | 4349億8500万 | +5.29% | 13.58 | 1.28 |
05/09 | 3,020 | 3,130 | 2,985 | 3,100 | +6.27% | 1,493,200 | 4371億 | +6.24% | 13.65 | 1.28 |
05/08 | 2,941 | 2,945 | 2,905 | 2,917 | -0.98% | 753,600 | 4112億9700万 | +0.31% | 12.84 | 1.21 |
05/07 | 2,895 | 2,957 | 2,882 | 2,946 | -0.24% | 688,300 | 4153億8600万 | +1.48% | 12.97 | 1.22 |
05/02 | 2,995 | 2,995 | 2,925 | 2,953 | -1.01% | 698,800 | 4163億7300万 | +2.07% | 13 | 1.22 |
05/01 | 3,050 | 3,065 | 2,970 | 2,983 | -2.2% | 697,900 | 4206億300万 | +3.36% | 13.13 | 1.23 |
04/27 | 3,000 | 3,055 | 2,989 | 3,050 | +2.49% | 685,600 | 4300億5000万 | +6.05% | 13.43 | 1.26 |
04/26 | 2,981 | 2,981 | 2,940 | 2,976 | -0.63% | 571,200 | 4196億1600万 | +3.98% | 13.1 | 1.23 |
04/25 | 2,939 | 2,998 | 2,932 | 2,995 | +1.08% | 461,900 | 4222億9500万 | +4.87% | 13.19 | 1.24 |
04/24 | 2,973 | 2,974 | 2,944 | 2,963 | +0.68% | 373,300 | 4177億8300万 | +4.07% | 13.05 | 1.23 |
04/23 | 2,957 | 2,957 | 2,936 | 2,943 | -0.14% | 280,900 | 4149億6300万 | +3.7% | 12.96 | 1.22 |
04/20 | 2,967 | 2,980 | 2,931 | 2,947 | -0.67% | 681,400 | 4155億2700万 | +4.13% | 12.98 | 1.22 |
04/19 | 2,968 | 2,984 | 2,955 | 2,967 | +0.3% | 423,300 | 4183億4700万 | +5.06% | 13.06 | 1.23 |
04/18 | 2,954 | 2,978 | 2,937 | 2,958 | +0.85% | 546,600 | 4170億7800万 | +5.08% | 13.02 | 1.22 |
04/17 | 2,899 | 2,950 | 2,885 | 2,933 | +0.83% | 720,700 | 4135億5300万 | +4.49% | 12.91 | 1.21 |
04/16 | 2,897 | 2,944 | 2,888 | 2,909 | +1.64% | 787,400 | 4101億6900万 | +3.89% | 12.81 | 1.2 |
04/13 | 2,872 | 2,923 | 2,846 | 2,862 | +1.02% | 1,081,500 | 4035億4200万 | +2.36% | 12.6 | 1.18 |
04/12 | 2,858 | 2,876 | 2,817 | 2,833 | -2.38% | 684,200 | 3994億5300万 | +1.5% | 12.47 | 1.17 |
04/11 | 3,000 | 3,000 | 2,874 | 2,902 | -2.32% | 1,140,400 | 4091億8200万 | +4.05% | 12.78 | 1.2 |
04/10 | 2,946 | 2,991 | 2,914 | 2,971 | +1.43% | 1,068,200 | 4189億1100万 | +6.72% | 13.08 | 1.23 |
04/09 | 2,801 | 2,936 | 2,801 | 2,929 | +4.91% | 1,373,200 | 4129億8900万 | +5.59% | 12.9 | 1.21 |
04/06 | 2,779 | 2,809 | 2,757 | 2,792 | +0.94% | 773,500 | 3936億7200万 | +0.98% | 12.29 | 1.15 |
04/05 | 2,819 | 2,827 | 2,751 | 2,766 | -1.07% | 726,300 | 3900億600万 | +0.11% | 12.18 | 1.14 |
04/04 | 2,814 | 2,823 | 2,776 | 2,796 | +0.43% | 954,400 | 3942億3600万 | +1.08% | 12.31 | 1.16 |
04/03 | 2,755 | 2,796 | 2,731 | 2,784 | +0.07% | 974,100 | 3925億4400万 | +0.54% | 12.26 | 1.15 |
04/02 | 2,853 | 2,862 | 2,780 | 2,782 | -2.04% | 712,400 | 3922億6200万 | +0.32% | 12.25 | 1.15 |
03/30 | 2,819 | 2,866 | 2,807 | 2,840 | +1.83% | 1,042,200 | 4004億4000万 | +2.34% | 17.18 | 1.52 |
03/29 | 2,745 | 2,792 | 2,726 | 2,789 | +3.11% | 716,200 | 3932億4900万 | +0.54% | 16.87 | 1.5 |
03/28 | 2,716 | 2,732 | 2,683 | 2,705 | -2.66% | 884,300 | 3814億500万 | -2.52% | 16.37 | 1.45 |
03/27 | 2,744 | 2,803 | 2,721 | 2,779 | +1.68% | 1,155,600 | 3918億3900万 | 0% | 16.81 | 1.49 |
03/26 | 2,676 | 2,733 | 2,656 | 2,733 | +1.41% | 935,100 | 3853億5300万 | -1.69% | 16.53 | 1.47 |
03/23 | 2,725 | 2,743 | 2,686 | 2,695 | -4.33% | 1,298,900 | 3799億9500万 | -3.02% | 16.3 | 1.44 |
03/22 | 2,791 | 2,819 | 2,773 | 2,817 | +1.73% | 647,000 | 3971億9700万 | +1.37% | 17.04 | 1.51 |
03/20 | 2,712 | 2,775 | 2,705 | 2,769 | +0.62% | 536,000 | 3904億2900万 | -0.18% | 16.75 | 1.48 |
03/19 | 2,735 | 2,767 | 2,723 | 2,752 | 0% | 445,900 | 3880億3200万 | -0.65% | 16.65 | 1.48 |
03/16 | 2,782 | 2,790 | 2,740 | 2,752 | -1.08% | 765,500 | 3880億3200万 | -0.54% | 16.65 | 1.48 |
03/15 | 2,731 | 2,790 | 2,731 | 2,782 | +1.24% | 574,700 | 3922億6200万 | +0.47% | 16.83 | 1.49 |
03/14 | 2,714 | 2,752 | 2,714 | 2,748 | 0% | 510,400 | 3874億6800万 | -0.76% | 16.63 | 1.47 |
03/13 | 2,720 | 2,751 | 2,703 | 2,748 | -0.22% | 598,800 | 3874億6800万 | -0.87% | 16.63 | 1.47 |
03/12 | 2,844 | 2,850 | 2,735 | 2,754 | -2.06% | 843,300 | 3883億1400万 | -1.08% | 16.66 | 1.48 |
03/09 | 2,779 | 2,865 | 2,779 | 2,812 | +2.22% | 1,391,500 | 3964億9200万 | +0.46% | 17.01 | 1.51 |
03/08 | 2,799 | 2,801 | 2,738 | 2,751 | -0.9% | 859,100 | 3878億9100万 | -2.24% | 16.64 | 1.47 |
03/07 | 2,782 | 2,811 | 2,768 | 2,776 | -0.29% | 841,100 | 3914億1600万 | -1.77% | 16.79 | 1.49 |
03/06 | 2,762 | 2,793 | 2,753 | 2,784 | +2.32% | 832,900 | 3925億4400万 | -1.9% | 16.84 | 1.49 |
03/05 | 2,676 | 2,727 | 2,671 | 2,721 | +1.23% | 821,900 | 3836億6100万 | -4.63% | 16.46 | 1.46 |
03/02 | 2,693 | 2,712 | 2,675 | 2,688 | -2.68% | 989,200 | 3790億800万 | -6.31% | 16.26 | 1.44 |
03/01 | 2,802 | 2,804 | 2,748 | 2,762 | -2.26% | 783,200 | 3894億4200万 | -4.3% | 16.71 | 1.48 |
02/28 | 2,846 | 2,866 | 2,826 | 2,826 | -1.81% | 891,900 | 3984億6600万 | -2.62% | 17.1 | 1.51 |
02/27 | 2,910 | 2,928 | 2,865 | 2,878 | +0.21% | 1,269,300 | 4057億9800万 | -1.34% | 17.41 | 1.54 |
02/26 | 2,886 | 2,894 | 2,848 | 2,872 | +0.88% | 742,800 | 4049億5200万 | -1.98% | 17.38 | 1.54 |
02/23 | 2,840 | 2,852 | 2,818 | 2,847 | +1.03% | 693,800 | 4014億2700万 | -3.23% | 17.22 | 1.53 |
02/22 | 2,810 | 2,825 | 2,796 | 2,818 | +0.04% | 1,051,000 | 3973億3800万 | -4.64% | 17.05 | 1.51 |
02/21 | 2,795 | 2,828 | 2,786 | 2,817 | +0.79% | 771,600 | 3971億9700万 | -5.15% | 17.04 | 1.51 |
02/20 | 2,790 | 2,798 | 2,766 | 2,795 | +0.11% | 701,200 | 3940億9500万 | -6.37% | 16.91 | 1.5 |
02/19 | 2,760 | 2,797 | 2,748 | 2,792 | +2.42% | 706,600 | 3936億7200万 | -6.96% | 16.89 | 1.5 |
02/16 | 2,661 | 2,749 | 2,661 | 2,726 | +1.53% | 630,000 | 3843億6600万 | -9.68% | 16.49 | 1.46 |