PER
2018/04/27～2018/09/20
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 |
|---|
| 2022 | 8/1, 株式分割 1→2 |
| 2018 | 10/1, 株式併合 10→1 |
| 2018 |
| 09/20 | 1,770 | 1,770 | 1,725 | 1,730 | -2.26% | 61,800 | 294億3985万 | +2.67% | 6.94 | 0.78 |
| 09/19 | 1,770 | 1,775 | 1,740 | 1,770 | +1.14% | 71,600 | 301億2054万 | +5.23% | 7.1 | 0.8 |
| 09/18 | 1,730 | 1,775 | 1,730 | 1,750 | +0.86% | 63,000 | 297億8020万 | +4.23% | 7.02 | 0.79 |
| 09/14 | 1,730 | 1,785 | 1,725 | 1,735 | +1.76% | 142,800 | 295億2494万 | +3.58% | 6.96 | 0.78 |
| 09/13 | 1,685 | 1,720 | 1,680 | 1,705 | +1.49% | 68,200 | 290億1442万 | +1.91% | 6.84 | 0.77 |
| 09/12 | 1,690 | 1,700 | 1,675 | 1,680 | -1.18% | 49,000 | 285億8899万 | -0.06% | 6.74 | 0.76 |
| 09/11 | 1,700 | 1,710 | 1,675 | 1,700 | -0.58% | 89,800 | 289億2933万 | +0.47% | 6.82 | 0.76 |
| 09/10 | 1,680 | 1,720 | 1,680 | 1,710 | +1.79% | 66,200 | 290億9951万 | +0.35% | 6.86 | 0.77 |
| 09/07 | 1,685 | 1,695 | 1,670 | 1,680 | -0.59% | 92,000 | 285億8899万 | -1.87% | 6.74 | 0.76 |
| 09/06 | 1,680 | 1,710 | 1,675 | 1,690 | -0.29% | 67,400 | 287億5916万 | -1.92% | 6.78 | 0.76 |
| 09/05 | 1,665 | 1,720 | 1,665 | 1,695 | -0.59% | 118,600 | 288億4425万 | -2.31% | 6.8 | 0.76 |
| 09/04 | 1,665 | 1,725 | 1,665 | 1,705 | +2.4% | 79,000 | 290億1442万 | -2.46% | 6.84 | 0.77 |
| 09/03 | 1,695 | 1,695 | 1,660 | 1,665 | -0.89% | 70,800 | 283億3373万 | -5.4% | 6.68 | 0.75 |
| 08/31 | 1,685 | 1,705 | 1,680 | 1,680 | -1.75% | 56,200 | 285億8899万 | -5.35% | 6.74 | 0.76 |
| 08/30 | 1,700 | 1,725 | 1,680 | 1,710 | +1.18% | 85,600 | 290億9951万 | -4.47% | 6.86 | 0.77 |
| 08/29 | 1,660 | 1,710 | 1,660 | 1,690 | +1.81% | 48,800 | 287億5916万 | -6.27% | 6.78 | 0.76 |
| 08/28 | 1,685 | 1,710 | 1,655 | 1,660 | -1.48% | 53,600 | 282億4864万 | -8.59% | 6.66 | 0.75 |
| 08/27 | 1,685 | 1,700 | 1,685 | 1,685 | 0% | 41,400 | 286億7408万 | -7.92% | 6.76 | 0.76 |
| 08/24 | 1,660 | 1,690 | 1,650 | 1,685 | +1.81% | 75,400 | 286億7408万 | -8.57% | 6.76 | 0.76 |
| 08/23 | 1,645 | 1,685 | 1,645 | 1,655 | +1.53% | 92,000 | 281億6356万 | -10.93% | 6.64 | 0.74 |
| 08/22 | 1,605 | 1,645 | 1,595 | 1,630 | +1.56% | 51,600 | 277億3813万 | -12.97% | 6.54 | 0.73 |
| 08/21 | 1,595 | 1,625 | 1,580 | 1,605 | +0.31% | 58,400 | 273億1270万 | -14.99% | 6.44 | 0.72 |
| 08/20 | 1,670 | 1,670 | 1,595 | 1,600 | -3.32% | 77,600 | 272億2761万 | -16.01% | 6.42 | 0.72 |
| 08/17 | 1,660 | 1,665 | 1,645 | 1,655 | 0% | 32,600 | 281億6356万 | -13.85% | 6.64 | 0.74 |
| 08/16 | 1,640 | 1,675 | 1,625 | 1,655 | -0.3% | 85,000 | 281億6356万 | -14.47% | 6.64 | 0.74 |
| 08/15 | 1,685 | 1,695 | 1,650 | 1,660 | -2.06% | 74,800 | 282億4864万 | -14.83% | 6.66 | 0.75 |
| 08/14 | 1,680 | 1,695 | 1,650 | 1,695 | +3.67% | 119,600 | 288億4425万 | -13.65% | 6.8 | 0.76 |
| 08/13 | 1,710 | 1,710 | 1,620 | 1,635 | -3.54% | 118,000 | 278億2321万 | -17.26% | 6.56 | 0.73 |
| 08/10 | 1,675 | 1,730 | 1,645 | 1,695 | -10.79% | 240,400 | 288億4425万 | -14.78% | 6.8 | 0.76 |
| 08/09 | 1,950 | 1,955 | 1,885 | 1,900 | -3.06% | 91,800 | 323億3279万 | -4.9% | 7.62 | 0.85 |
| 08/08 | 1,990 | 1,990 | 1,950 | 1,960 | -1.51% | 45,400 | 333億5382万 | -1.95% | 7.86 | 0.88 |
| 08/07 | 1,940 | 2,000 | 1,935 | 1,990 | +3.38% | 71,000 | 338億6434万 | -0.45% | 7.98 | 0.89 |
| 08/06 | 1,970 | 2,005 | 1,925 | 1,925 | -1.79% | 72,600 | 327億5822万 | -3.61% | 7.72 | 0.87 |
| 08/03 | 1,980 | 1,980 | 1,945 | 1,960 | -1.01% | 45,600 | 333億5382万 | -1.95% | 7.86 | 0.88 |
| 08/02 | 2,020 | 2,020 | 1,965 | 1,980 | -1.74% | 47,000 | 336億9417万 | -0.95% | 7.94 | 0.89 |
| 08/01 | 2,015 | 2,020 | 1,980 | 2,015 | +0.75% | 61,600 | 342億8977万 | +0.85% | 8.08 | 0.91 |
| 07/31 | 2,050 | 2,050 | 1,980 | 2,000 | -2.44% | 96,600 | 340億3451万 | +0.3% | 8.02 | 0.9 |
| 07/30 | 2,045 | 2,070 | 2,035 | 2,050 | -0.24% | 44,200 | 348億8538万 | +3.07% | 8.22 | 0.92 |
| 07/27 | 2,040 | 2,075 | 2,030 | 2,055 | +0.74% | 61,800 | 349億7046万 | +3.47% | 8.24 | 0.92 |
| 07/26 | 2,015 | 2,060 | 2,015 | 2,040 | +0.99% | 41,200 | 347億1520万 | +3.03% | 8.18 | 0.92 |
| 07/25 | 2,045 | 2,045 | 2,020 | 2,020 | +0.5% | 34,000 | 343億7486万 | +2.23% | 8.1 | 0.91 |
| 07/24 | 2,030 | 2,030 | 1,990 | 2,010 | 0% | 20,800 | 342億468万 | +1.93% | 8.06 | 0.9 |
| 07/23 | 2,030 | 2,035 | 2,010 | 2,010 | -1.95% | 55,200 | 342億468万 | +2.03% | 8.06 | 0.9 |
| 07/20 | 2,035 | 2,070 | 2,020 | 2,050 | +0.74% | 108,000 | 348億8538万 | +4.17% | 8.22 | 0.92 |
| 07/19 | 2,025 | 2,050 | 2,020 | 2,035 | +1.24% | 46,800 | 346億3012万 | +3.56% | 8.16 | 0.91 |
| 07/18 | 2,025 | 2,090 | 2,000 | 2,010 | -0.25% | 138,200 | 342億468万 | +2.39% | 8.06 | 0.9 |
| 07/17 | 2,010 | 2,025 | 1,995 | 2,015 | +0.5% | 74,800 | 342億8977万 | +2.75% | 8.08 | 0.91 |
| 07/13 | 2,005 | 2,025 | 1,985 | 2,005 | 0% | 82,400 | 341億1960万 | +2.45% | 8.04 | 0.9 |
| 07/12 | 2,000 | 2,020 | 1,985 | 2,005 | 0% | 39,800 | 341億1960万 | +2.72% | 8.04 | 0.9 |
| 07/11 | 2,005 | 2,015 | 1,975 | 2,005 | -0.25% | 53,600 | 341億1960万 | +3.03% | 8.04 | 0.9 |
| 07/10 | 2,020 | 2,025 | 2,005 | 2,010 | 0% | 72,200 | 342億468万 | +3.61% | 8.06 | 0.9 |
| 07/09 | 1,990 | 2,015 | 1,980 | 2,010 | +2.29% | 90,800 | 342億468万 | +3.93% | 8.06 | 0.9 |
| 07/06 | 1,930 | 1,980 | 1,925 | 1,965 | +2.61% | 75,400 | 334億3891万 | +1.97% | 7.88 | 0.88 |
| 07/05 | 1,940 | 1,940 | 1,915 | 1,915 | -1.54% | 46,800 | 325億8805万 | -0.31% | 7.68 | 0.86 |
| 07/04 | 1,915 | 1,965 | 1,915 | 1,945 | 0% | 33,600 | 330億9856万 | +1.46% | 7.8 | 0.87 |
| 07/03 | 1,940 | 1,950 | 1,925 | 1,945 | +0.52% | 50,400 | 330億9856万 | +1.83% | 7.8 | 0.87 |
| 07/02 | 1,965 | 2,000 | 1,925 | 1,935 | -2.27% | 67,200 | 329億2839万 | +1.57% | 7.76 | 0.87 |
| 06/29 | 1,965 | 1,980 | 1,935 | 1,980 | +0.76% | 48,600 | 336億9417万 | +4.1% | 7.94 | 0.89 |
| 06/28 | 1,940 | 1,970 | 1,915 | 1,965 | +1.03% | 70,800 | 334億3891万 | +3.75% | 7.88 | 0.88 |
| 06/27 | 1,925 | 1,955 | 1,915 | 1,945 | +0.78% | 55,400 | 330億9856万 | +3.02% | 7.8 | 0.87 |
| 06/26 | 1,865 | 1,970 | 1,840 | 1,930 | +3.49% | 177,600 | 328億4330万 | +2.39% | 7.74 | 0.87 |
| 06/25 | 1,935 | 1,940 | 1,860 | 1,865 | -5.57% | 126,800 | 317億3718万 | -0.9% | 7.48 | 0.84 |
| 06/22 | 1,920 | 1,985 | 1,875 | 1,975 | +3.13% | 187,200 | 336億908万 | +4.94% | 7.92 | 0.89 |
| 06/21 | 1,935 | 1,945 | 1,915 | 1,915 | -1.03% | 38,600 | 325億8805万 | +1.97% | 7.68 | 0.86 |
| 06/20 | 1,895 | 1,940 | 1,855 | 1,935 | +1.31% | 90,800 | 329億2839万 | +3.14% | 7.76 | 0.87 |
| 06/19 | 1,980 | 1,980 | 1,890 | 1,910 | -3.29% | 94,200 | 325億296万 | +1.98% | 7.66 | 0.86 |
| 06/18 | 2,025 | 2,025 | 1,960 | 1,975 | +1.28% | 250,800 | 336億908万 | +5.61% | 7.92 | 0.89 |
| 06/15 | 2,000 | 2,000 | 1,935 | 1,950 | -2.01% | 69,400 | 331億8365万 | +4.5% | 7.82 | 0.88 |
| 06/14 | 1,990 | 2,010 | 1,975 | 1,990 | +0.25% | 99,000 | 338億6434万 | +6.08% | 7.98 | 0.89 |
| 06/13 | 1,955 | 1,990 | 1,945 | 1,985 | +1.53% | 50,600 | 337億7925万 | +5.31% | 7.96 | 0.89 |
| 06/12 | 1,960 | 1,985 | 1,945 | 1,955 | +1.82% | 106,800 | 332億6874万 | +3.28% | 7.84 | 0.88 |
| 06/11 | 1,890 | 1,925 | 1,875 | 1,920 | +2.4% | 131,000 | 326億7313万 | +0.73% | 7.7 | 0.86 |
| 06/08 | 1,865 | 1,890 | 1,855 | 1,875 | +0.81% | 103,200 | 319億735万 | -2.39% | 7.52 | 0.84 |
| 06/07 | 1,875 | 1,875 | 1,845 | 1,860 | +0.54% | 43,400 | 316億5210万 | -3.38% | 7.46 | 0.84 |
| 06/06 | 1,865 | 1,890 | 1,840 | 1,850 | +0.27% | 90,200 | 314億8192万 | -4.15% | 7.42 | 0.83 |
| 06/05 | 1,870 | 1,870 | 1,840 | 1,845 | -0.27% | 52,000 | 313億9684万 | -4.7% | 7.4 | 0.83 |
| 06/04 | 1,860 | 1,895 | 1,845 | 1,850 | +1.65% | 90,800 | 314億8192万 | -4.79% | 7.42 | 0.83 |
| 06/01 | 1,805 | 1,835 | 1,800 | 1,820 | +1.39% | 83,400 | 309億7141万 | -6.57% | 7.3 | 0.82 |
| 05/31 | 1,800 | 1,805 | 1,775 | 1,795 | +0.28% | 52,000 | 305億4597万 | -8.18% | 7.2 | 0.81 |
| 05/30 | 1,790 | 1,810 | 1,760 | 1,790 | -0.83% | 68,800 | 304億6089万 | -8.77% | 7.18 | 0.8 |
| 05/29 | 1,845 | 1,845 | 1,795 | 1,805 | -2.7% | 62,800 | 307億1615万 | -8.33% | 7.24 | 0.81 |
| 05/28 | 1,800 | 1,860 | 1,795 | 1,855 | +3.06% | 107,000 | 315億6701万 | -6.12% | 7.44 | 0.83 |
| 05/25 | 1,815 | 1,835 | 1,790 | 1,800 | -0.83% | 69,600 | 306億3106万 | -9.14% | 7.22 | 0.81 |
| 05/24 | 1,840 | 1,845 | 1,810 | 1,815 | -2.16% | 137,400 | 308億8632万 | -8.61% | 7.28 | 0.82 |
| 05/23 | 1,850 | 1,860 | 1,840 | 1,855 | -0.27% | 55,600 | 315億6701万 | -6.83% | 7.44 | 0.83 |
| 05/22 | 1,875 | 1,880 | 1,845 | 1,860 | -0.8% | 91,400 | 316億5210万 | -6.72% | 7.46 | 0.84 |
| 05/21 | 1,855 | 1,890 | 1,830 | 1,875 | +1.08% | 142,800 | 319億735万 | -6.06% | 7.52 | 0.84 |
| 05/18 | 1,885 | 1,905 | 1,850 | 1,855 | -0.54% | 202,200 | 315億6701万 | -7.2% | 7.44 | 0.83 |
| 05/17 | 1,865 | 1,890 | 1,860 | 1,865 | 0% | 120,400 | 317億3718万 | -6.8% | 7.48 | 0.84 |
| 05/16 | 1,850 | 1,875 | 1,835 | 1,865 | +0.81% | 170,000 | 317億3718万 | -6.84% | 7.48 | 0.84 |
| 05/15 | 1,865 | 1,900 | 1,830 | 1,850 | -0.27% | 299,200 | 314億8192万 | -7.73% | 7.42 | 0.83 |
| 05/14 | 1,900 | 1,935 | 1,825 | 1,855 | -16.44% | 762,600 | 315億6701万 | -7.71% | 7.44 | 0.83 |
| 05/11 | 2,200 | 2,235 | 2,140 | 2,220 | +0.45% | 157,400 | 377億7831万 | +10.17% | 8.9 | 1 |
| 05/10 | 2,175 | 2,220 | 2,165 | 2,210 | +1.14% | 98,600 | 376億814万 | +10.33% | 8.86 | 0.99 |
| 05/09 | 2,270 | 2,270 | 2,135 | 2,185 | -4.38% | 253,800 | 371億8271万 | +9.58% | 8.76 | 0.98 |
| 05/08 | 2,255 | 2,325 | 2,230 | 2,285 | 0% | 498,000 | 388億8443万 | +15.06% | 9.16 | 1.03 |
| 05/07 | 1,970 | 2,340 | 1,970 | 2,285 | +15.99% | 1,144,000 | 388億8443万 | +15.75% | 9.16 | 1.03 |
| 05/02 | 1,985 | 1,995 | 1,960 | 1,970 | -0.76% | 36,200 | 335億2399万 | +0.31% | 7.9 | 0.89 |
| 05/01 | 2,010 | 2,015 | 1,975 | 1,985 | -1.24% | 47,800 | 337億7925万 | +0.66% | 7.96 | 0.89 |
| 04/27 | 2,025 | 2,025 | 1,990 | 2,010 | -0.74% | 73,600 | 342億468万 | +1.72% | 8.06 | 0.9 |
