PER
2018/06/19~2018/11/09
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 |
---|
2024 | 8/1, 株式分割 1→5 |
2022 | 8/1, 株式分割 1→2 |
2018 |
11/09 | 325 | 330 | 325 | 329 | +0.92% | 276,000 | 279億5084万 | +0.77% | 6.34 | 0.71 |
11/08 | 322 | 328 | 322 | 326 | +1.72% | 166,000 | 276億9558万 | -0.15% | 6.28 | 0.7 |
11/07 | 326 | 327 | 318 | 320 | -1.69% | 203,000 | 272億2761万 | -2.14% | 6.18 | 0.69 |
11/06 | 329 | 329 | 324 | 326 | -0.31% | 93,000 | 276億9558万 | -0.76% | 6.28 | 0.7 |
11/05 | 325 | 329 | 322 | 327 | +0.62% | 191,000 | 277億8067万 | -0.76% | 6.3 | 0.71 |
11/02 | 328 | 330 | 320 | 325 | -1.07% | 272,000 | 276億1050万 | -1.96% | 6.26 | 0.7 |
11/01 | 326 | 330 | 319 | 328 | +0.46% | 246,000 | 279億830万 | -1.5% | 6.33 | 0.71 |
10/31 | 328 | 330 | 325 | 327 | -0.91% | 171,000 | 277億8067万 | -2.54% | 6.3 | 0.71 |
10/30 | 322 | 330 | 322 | 330 | +2.97% | 352,000 | 280億3593万 | -1.93% | 6.36 | 0.71 |
10/29 | 319 | 331 | 319 | 320 | +0.47% | 386,000 | 272億2761万 | -5.04% | 6.18 | 0.69 |
10/26 | 319 | 322 | 312 | 319 | +1.11% | 516,000 | 270億9998万 | -5.77% | 6.15 | 0.69 |
10/25 | 316 | 319 | 307 | 315 | -1.25% | 578,000 | 268億218万 | -7.35% | 6.08 | 0.68 |
10/24 | 315 | 320 | 311 | 319 | +2.08% | 192,000 | 271億4252万 | -6.45% | 6.16 | 0.69 |
10/23 | 324 | 324 | 313 | 313 | -3.4% | 437,000 | 265億8946万 | -8.63% | 6.03 | 0.68 |
10/22 | 324 | 328 | 323 | 324 | -0.15% | 192,000 | 275億2541万 | -5.96% | 6.24 | 0.7 |
10/19 | 323 | 327 | 320 | 324 | -0.92% | 177,000 | 275億6795万 | -5.81% | 6.25 | 0.7 |
10/18 | 322 | 329 | 322 | 327 | +1.71% | 217,000 | 278億2321万 | -5.22% | 6.31 | 0.71 |
10/17 | 321 | 324 | 320 | 322 | +0.47% | 249,000 | 273億5524万 | -6.81% | 6.2 | 0.7 |
10/16 | 320 | 322 | 317 | 320 | -0.93% | 553,000 | 272億2761万 | -7.51% | 6.18 | 0.69 |
10/15 | 331 | 331 | 322 | 323 | -2.56% | 229,000 | 274億8287万 | -6.92% | 6.23 | 0.7 |
10/12 | 329 | 334 | 329 | 332 | +0.76% | 244,000 | 282億610万 | -4.47% | 6.4 | 0.72 |
10/11 | 333 | 333 | 327 | 329 | -3.52% | 405,000 | 279億9338万 | -5.46% | 6.35 | 0.71 |
10/10 | 345 | 347 | 336 | 341 | -1.87% | 349,000 | 290億1442万 | -2.01% | 6.58 | 0.74 |
10/09 | 344 | 356 | 340 | 348 | +3.27% | 749,000 | 295億6748万 | -0.14% | 6.71 | 0.75 |
10/05 | 337 | 340 | 333 | 337 | -0.74% | 398,000 | 286億3153万 | -3.03% | 6.49 | 0.73 |
10/04 | 343 | 345 | 335 | 339 | -1.17% | 251,000 | 288億4425万 | -2.31% | 6.54 | 0.73 |
10/03 | 348 | 350 | 343 | 343 | -1.86% | 289,000 | 291億8459万 | -1.15% | 6.62 | 0.74 |
10/02 | 360 | 360 | 349 | 350 | -1.83% | 302,000 | 297億3765万 | +0.72% | 6.74 | 0.76 |
10/01 | 365 | 365 | 354 | 356 | -3.52% | 449,000 | 302億9071万 | +2.89% | 6.87 | 0.77 |
10/01 | 株式併合 10→1 |
09/28 | 376 | 378 | 369 | 369 | -1.2% | 331,000 | 313億9684万 | +6.96% | 7.12 | 0.8 |
09/27 | 378 | 378 | 369 | 374 | -1.71% | 675,000 | 317億7972万 | +8.58% | 7.21 | 0.81 |
09/26 | 357 | 380 | 357 | 380 | +5.85% | 1,205,000 | 323億3279万 | +11.11% | 7.33 | 0.82 |
09/25 | 352 | 362 | 352 | 359 | +0.84% | 509,000 | 305億4597万 | +5.9% | 7.2 | 0.81 |
09/21 | 352 | 362 | 349 | 356 | +2.89% | 898,000 | 302億9072万 | +5.33% | 7.14 | 0.8 |
09/20 | 354 | 354 | 345 | 346 | -2.26% | 309,000 | 294億3985万 | +2.67% | 6.94 | 0.78 |
09/19 | 354 | 355 | 348 | 354 | +1.14% | 358,000 | 301億2054万 | +5.36% | 7.1 | 0.8 |
09/18 | 346 | 355 | 346 | 350 | +0.86% | 315,000 | 297億8020万 | +4.17% | 7.02 | 0.79 |
09/14 | 346 | 357 | 345 | 347 | +1.76% | 714,000 | 295億2494万 | +3.58% | 6.96 | 0.78 |
09/13 | 337 | 344 | 336 | 341 | +1.49% | 341,000 | 290億1442万 | +1.79% | 6.84 | 0.77 |
09/12 | 338 | 340 | 335 | 336 | -1.18% | 245,000 | 285億8899万 | 0% | 6.74 | 0.76 |
09/11 | 340 | 342 | 335 | 340 | -0.58% | 449,000 | 289億2933万 | +0.59% | 6.82 | 0.76 |
09/10 | 336 | 344 | 336 | 342 | +1.79% | 331,000 | 290億9951万 | +0.29% | 6.86 | 0.77 |
09/07 | 337 | 339 | 334 | 336 | -0.59% | 460,000 | 285億8899万 | -1.75% | 6.74 | 0.76 |
09/06 | 336 | 342 | 335 | 338 | -0.29% | 337,000 | 287億5916万 | -2.03% | 6.78 | 0.76 |
09/05 | 333 | 344 | 333 | 339 | -0.59% | 593,000 | 288億4425万 | -2.31% | 6.8 | 0.76 |
09/04 | 333 | 345 | 333 | 341 | +2.4% | 395,000 | 290億1442万 | -2.57% | 6.84 | 0.77 |
09/03 | 339 | 339 | 332 | 333 | -0.89% | 354,000 | 283億3373万 | -5.4% | 6.68 | 0.75 |
08/31 | 337 | 341 | 336 | 336 | -1.75% | 281,000 | 285億8899万 | -5.35% | 6.74 | 0.76 |
08/30 | 340 | 345 | 336 | 342 | +1.18% | 428,000 | 290億9951万 | -4.47% | 6.86 | 0.77 |
08/29 | 332 | 342 | 332 | 338 | +1.81% | 244,000 | 287億5916万 | -6.37% | 6.78 | 0.76 |
08/28 | 337 | 342 | 331 | 332 | -1.48% | 268,000 | 282億4864万 | -8.54% | 6.66 | 0.75 |
08/27 | 337 | 340 | 337 | 337 | 0% | 207,000 | 286億7408万 | -7.92% | 6.76 | 0.76 |
08/24 | 332 | 338 | 330 | 337 | +1.81% | 377,000 | 286億7408万 | -8.67% | 6.76 | 0.76 |
08/23 | 329 | 337 | 329 | 331 | +1.53% | 460,000 | 281億6356万 | -11.02% | 6.64 | 0.74 |
08/22 | 321 | 329 | 319 | 326 | +1.56% | 258,000 | 277億3813万 | -13.07% | 6.54 | 0.73 |
08/21 | 319 | 325 | 316 | 321 | +0.31% | 292,000 | 273億1270万 | -15.08% | 6.44 | 0.72 |
08/20 | 334 | 334 | 319 | 320 | -3.32% | 388,000 | 272億2761万 | -16.01% | 6.42 | 0.72 |
08/17 | 332 | 333 | 329 | 331 | 0% | 163,000 | 281億6356万 | -13.8% | 6.64 | 0.74 |
08/16 | 328 | 335 | 325 | 331 | -0.3% | 425,000 | 281億6356万 | -14.47% | 6.64 | 0.74 |
08/15 | 337 | 339 | 330 | 332 | -2.06% | 374,000 | 282億4864万 | -14.87% | 6.66 | 0.75 |
08/14 | 336 | 339 | 330 | 339 | +3.67% | 598,000 | 288億4425万 | -13.74% | 6.8 | 0.76 |
08/13 | 342 | 342 | 324 | 327 | -3.54% | 590,000 | 278億2321万 | -17.22% | 6.56 | 0.73 |
08/10 | 335 | 346 | 329 | 339 | -10.79% | 1,202,000 | 288億4425万 | -14.82% | 6.8 | 0.76 |
08/09 | 390 | 391 | 377 | 380 | -3.06% | 459,000 | 323億3279万 | -5% | 7.62 | 0.85 |
08/08 | 398 | 398 | 390 | 392 | -1.51% | 227,000 | 333億5382万 | -2% | 7.86 | 0.88 |
08/07 | 388 | 400 | 387 | 398 | +3.38% | 355,000 | 338億6434万 | -0.5% | 7.98 | 0.89 |
08/06 | 394 | 401 | 385 | 385 | -1.79% | 363,000 | 327億5822万 | -3.51% | 7.72 | 0.87 |
08/03 | 396 | 396 | 389 | 392 | -1.01% | 228,000 | 333億5382万 | -2% | 7.86 | 0.88 |
08/02 | 404 | 404 | 393 | 396 | -1.74% | 235,000 | 336億9417万 | -1% | 7.94 | 0.89 |
08/01 | 403 | 404 | 396 | 403 | +0.75% | 308,000 | 342億8977万 | +0.75% | 8.08 | 0.91 |
07/31 | 410 | 410 | 396 | 400 | -2.44% | 483,000 | 340億3451万 | +0.25% | 8.02 | 0.9 |
07/30 | 409 | 414 | 407 | 410 | -0.24% | 221,000 | 348億8538万 | +3.02% | 8.22 | 0.92 |
07/27 | 408 | 415 | 406 | 411 | +0.74% | 309,000 | 349億7046万 | +3.53% | 8.24 | 0.92 |
07/26 | 403 | 412 | 403 | 408 | +0.99% | 206,000 | 347億1520万 | +3.03% | 8.18 | 0.92 |
07/25 | 409 | 409 | 404 | 404 | +0.5% | 170,000 | 343億7486万 | +2.28% | 8.1 | 0.91 |
07/24 | 406 | 406 | 398 | 402 | 0% | 104,000 | 342億468万 | +2.03% | 8.06 | 0.9 |
07/23 | 406 | 407 | 402 | 402 | -1.95% | 276,000 | 342億468万 | +2.03% | 8.06 | 0.9 |
07/20 | 407 | 414 | 404 | 410 | +0.74% | 540,000 | 348億8538万 | +4.06% | 8.22 | 0.92 |
07/19 | 405 | 410 | 404 | 407 | +1.24% | 234,000 | 346億3012万 | +3.56% | 8.16 | 0.91 |
07/18 | 405 | 418 | 400 | 402 | -0.25% | 691,000 | 342億468万 | +2.29% | 8.06 | 0.9 |
07/17 | 402 | 405 | 399 | 403 | +0.5% | 374,000 | 342億8977万 | +2.81% | 8.08 | 0.91 |
07/13 | 401 | 405 | 397 | 401 | 0% | 412,000 | 341億1960万 | +2.56% | 8.04 | 0.9 |
07/12 | 400 | 404 | 397 | 401 | 0% | 199,000 | 341億1960万 | +2.82% | 8.04 | 0.9 |
07/11 | 401 | 403 | 395 | 401 | -0.25% | 268,000 | 341億1960万 | +3.08% | 8.04 | 0.9 |
07/10 | 404 | 405 | 401 | 402 | 0% | 361,000 | 342億468万 | +3.61% | 8.06 | 0.9 |
07/09 | 398 | 403 | 396 | 402 | +2.29% | 454,000 | 342億468万 | +3.88% | 8.06 | 0.9 |
07/06 | 386 | 396 | 385 | 393 | +2.61% | 377,000 | 334億3891万 | +2.08% | 7.88 | 0.88 |
07/05 | 388 | 388 | 383 | 383 | -1.54% | 234,000 | 325億8805万 | -0.26% | 7.68 | 0.86 |
07/04 | 383 | 393 | 383 | 389 | 0% | 168,000 | 330億9856万 | +1.57% | 7.8 | 0.87 |
07/03 | 388 | 390 | 385 | 389 | +0.52% | 252,000 | 330億9856万 | +1.83% | 7.8 | 0.87 |
07/02 | 393 | 400 | 385 | 387 | -2.27% | 336,000 | 329億2839万 | +1.57% | 7.76 | 0.87 |
06/29 | 393 | 396 | 387 | 396 | +0.76% | 243,000 | 336億9417万 | +4.21% | 7.94 | 0.89 |
06/28 | 388 | 394 | 383 | 393 | +1.03% | 354,000 | 334億3891万 | +3.69% | 7.88 | 0.88 |
06/27 | 385 | 391 | 383 | 389 | +0.78% | 277,000 | 330億9856万 | +2.91% | 7.8 | 0.87 |
06/26 | 373 | 394 | 368 | 386 | +3.49% | 888,000 | 328億4330万 | +2.39% | 7.74 | 0.87 |
06/25 | 387 | 388 | 372 | 373 | -5.57% | 634,000 | 317億3718万 | -0.8% | 7.48 | 0.84 |
06/22 | 384 | 397 | 375 | 395 | +3.13% | 936,000 | 336億908万 | +5.05% | 7.92 | 0.89 |
06/21 | 387 | 389 | 383 | 383 | -1.03% | 193,000 | 325億8805万 | +1.86% | 7.68 | 0.86 |
06/20 | 379 | 388 | 371 | 387 | +1.31% | 454,000 | 329億2839万 | +3.2% | 7.76 | 0.87 |
06/19 | 396 | 396 | 378 | 382 | -3.29% | 471,000 | 325億296万 | +1.87% | 7.66 | 0.86 |