PER
2018/01/26~2018/06/21
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 |
06/21 | 997 | 997 | 989 | 989 | -1% | 19,300 | 584億4990万 | -1.2% | 13.18 | 0.83 |
06/20 | 992 | 1,001 | 986 | 999 | +0.71% | 14,700 | 590億4090万 | -0.2% | 13.32 | 0.84 |
06/19 | 989 | 994 | 986 | 992 | -0.6% | 15,100 | 586億2720万 | -1% | 13.22 | 0.83 |
06/18 | 1,005 | 1,005 | 985 | 998 | -0.8% | 23,900 | 589億8180万 | -0.4% | 13.3 | 0.84 |
06/15 | 994 | 1,006 | 987 | 1,006 | +1.31% | 17,200 | 594億5460万 | +0.3% | 13.41 | 0.84 |
06/14 | 1,019 | 1,019 | 987 | 993 | -3.5% | 34,800 | 586億8630万 | -1.1% | 13.24 | 0.83 |
06/13 | 1,024 | 1,029 | 1,016 | 1,029 | +0.49% | 11,400 | 608億1390万 | +2.39% | 13.72 | 0.86 |
06/12 | 1,020 | 1,026 | 1,014 | 1,024 | +0.59% | 8,700 | 605億1840万 | +1.89% | 13.65 | 0.86 |
06/11 | 1,010 | 1,019 | 1,006 | 1,018 | +1.29% | 16,600 | 601億6380万 | +1.29% | 13.57 | 0.85 |
06/08 | 999 | 1,008 | 998 | 1,005 | -0.69% | 24,100 | 593億9550万 | +0.1% | 13.4 | 0.84 |
06/07 | 1,004 | 1,013 | 1,001 | 1,012 | +0.8% | 11,800 | 598億920万 | +0.7% | 13.49 | 0.85 |
06/06 | 1,013 | 1,013 | 992 | 1,004 | 0% | 10,900 | 593億3640万 | -0.1% | 13.38 | 0.84 |
06/05 | 989 | 1,004 | 989 | 1,004 | +0.8% | 10,700 | 593億3640万 | -0.3% | 13.38 | 0.84 |
06/04 | 999 | 999 | 990 | 996 | +0.91% | 8,200 | 588億6360万 | -1.29% | 13.28 | 0.83 |
06/01 | 971 | 994 | 969 | 987 | +1.86% | 14,700 | 583億3170万 | -2.47% | 13.16 | 0.83 |
05/31 | 997 | 997 | 965 | 969 | -2.52% | 31,700 | 572億6790万 | -4.53% | 12.92 | 0.81 |
05/30 | 989 | 994 | 982 | 994 | +0.51% | 11,600 | 587億4540万 | -2.36% | 13.25 | 0.83 |
05/29 | 997 | 997 | 986 | 989 | -0.7% | 10,400 | 584億4990万 | -3.13% | 13.18 | 0.83 |
05/28 | 998 | 998 | 992 | 996 | -0.2% | 5,700 | 588億6360万 | -2.54% | 13.28 | 0.83 |
05/25 | 1,009 | 1,009 | 996 | 998 | -0.89% | 8,800 | 589億8180万 | -2.44% | 13.3 | 0.84 |
05/24 | 1,008 | 1,012 | 996 | 1,007 | -0.1% | 10,500 | 595億1370万 | -1.56% | 13.42 | 0.84 |
05/23 | 998 | 1,009 | 997 | 1,008 | +1% | 14,400 | 595億7280万 | -1.37% | 13.44 | 0.84 |
05/22 | 1,000 | 1,004 | 994 | 998 | -0.3% | 11,300 | 589億8180万 | -2.25% | 13.3 | 0.84 |
05/21 | 997 | 1,005 | 997 | 1,001 | 0% | 10,600 | 591億5910万 | -1.86% | 13.34 | 0.84 |
05/18 | 1,014 | 1,014 | 998 | 1,001 | -0.1% | 8,300 | 591億5910万 | -1.77% | 13.34 | 0.84 |
05/17 | 1,006 | 1,011 | 994 | 1,002 | -0.69% | 28,000 | 592億1820万 | -1.67% | 13.36 | 0.84 |
05/16 | 1,001 | 1,029 | 1,001 | 1,009 | +1.31% | 9,300 | 596億3190万 | -0.88% | 13.45 | 0.85 |
05/15 | 1,027 | 1,032 | 987 | 996 | -3.77% | 29,900 | 588億6360万 | -2.06% | 13.28 | 0.83 |
05/14 | 1,014 | 1,036 | 1,014 | 1,035 | +1.27% | 20,900 | 611億6850万 | +1.77% | 13.8 | 0.87 |
05/11 | 1,023 | 1,029 | 1,011 | 1,022 | -0.2% | 21,500 | 604億20万 | +0.69% | 13.62 | 0.86 |
05/10 | 1,040 | 1,040 | 1,011 | 1,024 | -0.87% | 18,400 | 605億1840万 | +1.09% | 13.65 | 0.86 |
05/09 | 1,028 | 1,040 | 1,016 | 1,033 | +1.57% | 26,000 | 610億5030万 | +2.18% | 13.77 | 0.87 |
05/08 | 1,011 | 1,027 | 1,005 | 1,017 | +1.6% | 8,100 | 601億470万 | +0.79% | 13.56 | 0.85 |
05/07 | 1,000 | 1,009 | 994 | 1,001 | -0.89% | 16,500 | 591億5910万 | -0.79% | 13.34 | 0.84 |
05/02 | 1,034 | 1,034 | 1,009 | 1,010 | -1.75% | 15,500 | 596億9100万 | +0.2% | 13.46 | 0.85 |
05/01 | 1,046 | 1,046 | 1,021 | 1,028 | -2.56% | 13,300 | 607億5480万 | +1.88% | 13.7 | 0.86 |
04/27 | 1,067 | 1,067 | 1,044 | 1,055 | -0.38% | 9,200 | 623億5050万 | +4.77% | 14.06 | 0.88 |
04/26 | 1,065 | 1,069 | 1,057 | 1,059 | -0.38% | 20,600 | 625億8690万 | +5.48% | 14.12 | 0.89 |
04/25 | 1,065 | 1,065 | 1,059 | 1,063 | -0.19% | 18,700 | 628億2330万 | +6.09% | 14.17 | 0.89 |
04/24 | 1,060 | 1,065 | 1,053 | 1,065 | +1.91% | 15,800 | 629億4150万 | +6.61% | 14.2 | 0.89 |
04/23 | 1,057 | 1,065 | 1,044 | 1,045 | -1.14% | 7,500 | 617億5950万 | +4.92% | 13.93 | 0.88 |
04/20 | 1,034 | 1,072 | 1,029 | 1,057 | +2.72% | 57,700 | 624億6870万 | +6.23% | 14.09 | 0.89 |
04/19 | 1,017 | 1,036 | 1,010 | 1,029 | +1.18% | 33,100 | 608億1390万 | +3.73% | 13.72 | 0.86 |
04/18 | 984 | 1,035 | 984 | 1,017 | +2.83% | 51,900 | 601億470万 | +2.73% | 13.56 | 0.85 |
04/17 | 982 | 993 | 980 | 989 | +1.02% | 12,000 | 584億4990万 | -0.1% | 13.18 | 0.83 |
04/16 | 982 | 987 | 970 | 979 | -0.51% | 20,800 | 578億5890万 | -1.11% | 13.05 | 0.82 |
04/13 | 995 | 995 | 982 | 984 | -0.61% | 14,200 | 581億5440万 | -0.61% | 13.12 | 0.82 |
04/12 | 985 | 996 | 984 | 990 | +1.43% | 26,300 | 585億900万 | -0.1% | 13.2 | 0.83 |
04/11 | 978 | 987 | 975 | 976 | -1.01% | 5,400 | 576億8160万 | -1.51% | 13.01 | 0.82 |
04/10 | 979 | 987 | 978 | 986 | +0.41% | 7,500 | 582億7260万 | -0.6% | 13.14 | 0.83 |
04/09 | 978 | 982 | 972 | 982 | 0% | 15,400 | 580億3620万 | -0.91% | 13.09 | 0.82 |
04/06 | 997 | 997 | 982 | 982 | -1.5% | 6,700 | 580億3620万 | -0.91% | 13.09 | 0.82 |
04/05 | 992 | 997 | 988 | 997 | +0.5% | 13,200 | 589億2270万 | +0.5% | 13.29 | 0.84 |
04/04 | 974 | 994 | 974 | 992 | +1.85% | 18,500 | 586億2720万 | 0% | 13.22 | 0.83 |
04/03 | 973 | 979 | 971 | 974 | +0.21% | 12,500 | 575億6340万 | -1.91% | 12.98 | 0.82 |
04/02 | 982 | 982 | 970 | 972 | -1.02% | 13,500 | 574億4520万 | -2.31% | 12.96 | 0.81 |
03/30 | 997 | 1,002 | 980 | 982 | -1.9% | 18,900 | 580億3620万 | -1.5% | 10.01 | 0.82 |
03/29 | 995 | 1,001 | 990 | 1,001 | +1.42% | 23,300 | 591億5910万 | +0.3% | 10.2 | 0.84 |
03/28 | 1,004 | 1,006 | 978 | 987 | -4.73% | 42,100 | 583億3170万 | -1.2% | 10.06 | 0.83 |
03/27 | 997 | 1,036 | 995 | 1,036 | +5.18% | 81,900 | 612億2760万 | +3.6% | 10.56 | 0.87 |
03/26 | 980 | 986 | 967 | 985 | +1.23% | 58,800 | 582億1350万 | -1.4% | 10.04 | 0.82 |
03/23 | 995 | 995 | 970 | 973 | -2.8% | 54,200 | 575億430万 | -2.6% | 9.92 | 0.81 |
03/22 | 1,006 | 1,011 | 992 | 1,001 | -0.5% | 32,400 | 591億5910万 | +0.2% | 10.2 | 0.84 |
03/20 | 997 | 1,006 | 991 | 1,006 | +1.62% | 22,100 | 594億5460万 | +0.8% | 10.25 | 0.84 |
03/19 | 996 | 996 | 984 | 990 | -1% | 16,700 | 585億900万 | -0.6% | 10.09 | 0.83 |
03/16 | 988 | 1,000 | 984 | 1,000 | +1.01% | 42,300 | 591億 | +0.5% | 10.19 | 0.84 |
03/15 | 991 | 996 | 982 | 990 | 0% | 14,300 | 585億900万 | -0.4% | 10.09 | 0.83 |
03/14 | 997 | 997 | 987 | 990 | -1.3% | 16,800 | 585億900万 | -0.3% | 10.09 | 0.83 |
03/13 | 996 | 1,006 | 993 | 1,003 | +0.7% | 14,200 | 592億7730万 | +1.01% | 10.22 | 0.84 |
03/12 | 989 | 1,004 | 986 | 996 | +1.32% | 31,100 | 588億6360万 | +0.3% | 10.15 | 0.83 |
03/09 | 991 | 1,000 | 983 | 983 | -0.81% | 42,600 | 580億9530万 | -1.01% | 10.02 | 0.82 |
03/08 | 995 | 999 | 990 | 991 | -0.3% | 11,100 | 585億6810万 | -0.3% | 10.1 | 0.83 |
03/07 | 995 | 1,002 | 992 | 994 | -0.1% | 14,000 | 587億4540万 | 0% | 10.13 | 0.83 |
03/06 | 983 | 1,004 | 983 | 995 | +1.53% | 15,500 | 588億450万 | +0.1% | 10.14 | 0.83 |
03/05 | 982 | 983 | 975 | 980 | +0.1% | 19,200 | 579億1800万 | -1.51% | 9.99 | 0.82 |
03/02 | 988 | 988 | 975 | 979 | -1.61% | 23,900 | 578億5890万 | -1.71% | 9.98 | 0.82 |
03/01 | 1,013 | 1,013 | 993 | 995 | -1.78% | 28,100 | 588億450万 | -0.3% | 10.14 | 0.83 |
02/28 | 1,016 | 1,025 | 1,012 | 1,013 | -0.78% | 12,100 | 598億6830万 | +1.3% | 10.33 | 0.85 |
02/27 | 1,021 | 1,027 | 1,020 | 1,021 | +0.29% | 12,900 | 603億4110万 | +2% | 10.41 | 0.85 |
02/26 | 1,025 | 1,025 | 1,012 | 1,018 | -0.29% | 22,000 | 601億6380万 | +1.7% | 10.38 | 0.85 |
02/23 | 1,021 | 1,029 | 1,020 | 1,021 | +0.99% | 12,600 | 603億4110万 | +1.9% | 10.41 | 0.85 |
02/22 | 1,019 | 1,020 | 1,006 | 1,011 | -0.79% | 16,100 | 597億5010万 | +0.9% | 10.31 | 0.85 |
02/21 | 1,018 | 1,027 | 1,017 | 1,019 | +0.2% | 14,800 | 602億2290万 | +1.7% | 10.39 | 0.85 |
02/20 | 1,012 | 1,028 | 1,005 | 1,017 | +0.49% | 25,000 | 601億470万 | +1.5% | 10.37 | 0.85 |
02/19 | 1,012 | 1,014 | 1,005 | 1,012 | +3.05% | 9,000 | 598億920万 | +1% | 10.32 | 0.85 |
02/16 | 978 | 998 | 977 | 982 | +1.45% | 18,000 | 580億3620万 | -2.09% | 10.01 | 0.82 |
02/15 | 970 | 981 | 968 | 968 | 0% | 23,300 | 572億880万 | -3.68% | 9.87 | 0.81 |
02/14 | 968 | 971 | 963 | 968 | 0% | 22,300 | 572億880万 | -3.97% | 9.87 | 0.81 |
02/13 | 986 | 989 | 966 | 968 | +1.26% | 21,800 | 572億880万 | -4.25% | 9.87 | 0.81 |
02/09 | 930 | 966 | 930 | 956 | -1.85% | 32,700 | 564億9960万 | -5.63% | 9.74 | 0.8 |
02/08 | 980 | 992 | 974 | 974 | -0.51% | 29,200 | 575億6340万 | -4.13% | 9.93 | 0.81 |
02/07 | 991 | 1,007 | 979 | 979 | +0.51% | 33,500 | 578億5890万 | -3.83% | 9.98 | 0.82 |
02/06 | 970 | 980 | 962 | 974 | -2.5% | 57,800 | 575億6340万 | -4.42% | 9.93 | 0.81 |
02/05 | 1,003 | 1,005 | 998 | 999 | -0.99% | 28,100 | 590億4090万 | -2.15% | 10.18 | 0.84 |
02/02 | 1,001 | 1,013 | 999 | 1,009 | +0.1% | 14,900 | 596億3190万 | -1.27% | 10.28 | 0.84 |
02/01 | 1,002 | 1,009 | 998 | 1,008 | +1.41% | 17,500 | 595億7280万 | -1.37% | 10.27 | 0.84 |
01/31 | 1,000 | 1,008 | 994 | 994 | -0.6% | 45,700 | 587億4540万 | -2.83% | 10.13 | 0.83 |
01/30 | 1,009 | 1,015 | 1,000 | 1,000 | -0.79% | 28,100 | 591億 | -2.34% | 10.19 | 0.84 |
01/29 | 1,022 | 1,026 | 1,008 | 1,008 | -1.08% | 25,200 | 595億7280万 | -1.66% | 10.27 | 0.84 |
01/26 | 1,027 | 1,030 | 1,019 | 1,019 | -0.68% | 18,500 | 602億2290万 | -0.59% | 10.39 | 0.85 |