PER
2018/05/18~2018/10/10
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 |
10/10 | 992 | 993 | 990 | 992 | 0% | 2,700 | 76億3252万 | -0.1% | 10.37 | 0.59 |
10/09 | 987 | 995 | 986 | 992 | +0.51% | 1,800 | 76億3252万 | -0.1% | 10.37 | 0.59 |
10/05 | 987 | 992 | 987 | 987 | -0.3% | 4,300 | 75億9405万 | -0.6% | 10.31 | 0.58 |
10/04 | 991 | 991 | 985 | 990 | -0.1% | 2,700 | 76億1713万 | -0.4% | 10.35 | 0.59 |
10/03 | 991 | 993 | 980 | 991 | -0.2% | 7,800 | 76億2483万 | -0.3% | 10.36 | 0.59 |
10/02 | 989 | 995 | 987 | 993 | +0.3% | 4,500 | 76億4022万 | -0.1% | 10.38 | 0.59 |
10/01 | 988 | 991 | 988 | 990 | -0.1% | 4,400 | 76億1713万 | -0.4% | 10.35 | 0.59 |
09/28 | 993 | 996 | 990 | 991 | -0.2% | 6,800 | 76億2483万 | -0.3% | 10.36 | 0.59 |
09/27 | 997 | 998 | 993 | 993 | -0.3% | 4,900 | 76億4022万 | -0.1% | 10.38 | 0.59 |
09/26 | 995 | 998 | 994 | 996 | -0.2% | 8,600 | 76億6330万 | +0.3% | 10.41 | 0.59 |
09/25 | 1,003 | 1,003 | 996 | 998 | 0% | 5,600 | 76億7869万 | +0.5% | 10.43 | 0.59 |
09/21 | 1,001 | 1,002 | 996 | 998 | +0.1% | 9,500 | 76億7869万 | +0.6% | 10.43 | 0.59 |
09/20 | 999 | 1,001 | 995 | 997 | +0.1% | 6,000 | 76億7099万 | +0.61% | 10.42 | 0.59 |
09/19 | 1,000 | 1,002 | 993 | 996 | -0.6% | 18,100 | 76億6330万 | +0.5% | 10.41 | 0.59 |
09/18 | 1,002 | 1,017 | 1,001 | 1,002 | +1.52% | 35,300 | 77億946万 | +1.11% | 10.47 | 0.59 |
09/14 | 986 | 999 | 986 | 987 | -0.7% | 7,700 | 75億9405万 | -0.4% | 10.31 | 0.58 |
09/13 | 981 | 995 | 981 | 994 | +1.33% | 1,500 | 76億4791万 | +0.3% | 10.39 | 0.59 |
09/12 | 990 | 993 | 981 | 981 | -0.91% | 11,300 | 75億4789万 | -1.11% | 10.25 | 0.58 |
09/11 | 988 | 998 | 987 | 990 | +0.2% | 2,400 | 76億1713万 | -0.3% | 10.35 | 0.59 |
09/10 | 999 | 999 | 988 | 988 | -0.8% | 2,500 | 76億175万 | -0.6% | 10.32 | 0.58 |
09/07 | 1,005 | 1,005 | 996 | 996 | -1.48% | 4,000 | 76億6330万 | +0.1% | 10.41 | 0.59 |
09/06 | 987 | 1,011 | 983 | 1,011 | +2.33% | 22,700 | 77億7871万 | +1.51% | 10.57 | 0.6 |
09/05 | 994 | 999 | 988 | 988 | -0.6% | 4,400 | 76億175万 | -0.9% | 10.32 | 0.58 |
09/04 | 993 | 999 | 992 | 994 | +0.1% | 3,000 | 76億4791万 | -0.4% | 10.39 | 0.59 |
09/03 | 998 | 999 | 992 | 993 | -0.3% | 7,400 | 76億4022万 | -0.6% | 10.38 | 0.59 |
08/31 | 998 | 998 | 996 | 996 | -0.1% | 3,900 | 76億6330万 | -0.5% | 10.41 | 0.59 |
08/30 | 1,005 | 1,005 | 994 | 997 | -0.4% | 12,400 | 76億7099万 | -0.5% | 10.42 | 0.59 |
08/29 | 993 | 1,003 | 993 | 1,001 | +0.81% | 1,700 | 77億177万 | -0.2% | 10.46 | 0.59 |
08/28 | 999 | 999 | 990 | 993 | +0.1% | 5,700 | 76億4022万 | -1.1% | 10.38 | 0.59 |
08/27 | 989 | 998 | 989 | 992 | +0.51% | 1,400 | 76億3252万 | -1.39% | 10.37 | 0.59 |
08/24 | 996 | 996 | 987 | 987 | +0.41% | 400 | 75億9405万 | -1.89% | 10.31 | 0.58 |
08/23 | 984 | 991 | 983 | 983 | -0.61% | 1,700 | 75億6328万 | -2.29% | 10.27 | 0.58 |
08/22 | 988 | 994 | 978 | 989 | +0.1% | 2,400 | 76億944万 | -1.79% | 10.34 | 0.58 |
08/21 | 989 | 991 | 973 | 988 | +0.71% | 9,400 | 76億175万 | -1.98% | 10.32 | 0.58 |
08/20 | 971 | 995 | 968 | 981 | +0.51% | 8,700 | 75億4789万 | -2.68% | 10.25 | 0.58 |
08/17 | 986 | 998 | 969 | 976 | -0.71% | 3,500 | 75億942万 | -3.37% | 10.2 | 0.58 |
08/16 | 991 | 992 | 960 | 983 | -0.91% | 27,900 | 75億6328万 | -2.77% | 10.27 | 0.58 |
08/15 | 1,000 | 1,000 | 992 | 992 | -0.8% | 11,600 | 76億3252万 | -1.98% | 10.37 | 0.59 |
08/14 | 990 | 1,000 | 990 | 1,000 | +1.11% | 1,900 | 76億9408万 | -1.28% | 10.45 | 0.59 |
08/13 | 1,002 | 1,002 | 977 | 989 | -1.3% | 15,200 | 76億944万 | -2.37% | 10.34 | 0.58 |
08/10 | 1,007 | 1,007 | 1,002 | 1,002 | -0.3% | 4,900 | 77億946万 | -1.09% | 10.47 | 0.59 |
08/09 | 1,015 | 1,015 | 1,000 | 1,005 | -1.08% | 20,300 | 77億3255万 | -0.69% | 10.5 | 0.59 |
08/08 | 1,012 | 1,020 | 1,012 | 1,016 | +0.4% | 4,200 | 78億1718万 | +0.4% | 10.62 | 0.6 |
08/07 | 1,010 | 1,014 | 1,005 | 1,012 | +0.3% | 2,600 | 77億8640万 | 0% | 10.58 | 0.6 |
08/06 | 1,000 | 1,019 | 998 | 1,009 | -2.04% | 11,300 | 77億6332万 | -0.3% | 10.54 | 0.6 |
08/03 | 1,026 | 1,034 | 1,025 | 1,030 | +0.29% | 6,200 | 79億2490万 | +1.78% | 10.76 | 0.61 |
08/02 | 1,032 | 1,032 | 1,027 | 1,027 | +0.59% | 700 | 79億182万 | +1.48% | 10.73 | 0.61 |
08/01 | 1,020 | 1,027 | 1,020 | 1,021 | -0.2% | 20,100 | 78億5565万 | +0.89% | 10.67 | 0.6 |
07/31 | 1,027 | 1,027 | 1,023 | 1,023 | -1.06% | 2,600 | 78億7104万 | +1.09% | 10.69 | 0.6 |
07/30 | 1,023 | 1,034 | 1,021 | 1,034 | +0.39% | 1,600 | 79億5567万 | +2.17% | 10.81 | 0.61 |
07/27 | 1,033 | 1,043 | 1,021 | 1,030 | +0.59% | 6,900 | 79億2490万 | +1.78% | 10.76 | 0.61 |
07/26 | 1,025 | 1,032 | 1,024 | 1,024 | +0.1% | 4,700 | 78億7873万 | +1.19% | 10.7 | 0.61 |
07/25 | 1,025 | 1,031 | 1,018 | 1,023 | 0% | 6,200 | 78億7104万 | +1.19% | 10.69 | 0.6 |
07/24 | 1,004 | 1,034 | 1,002 | 1,023 | +1.99% | 11,700 | 78億7104万 | +1.19% | 10.69 | 0.6 |
07/23 | 1,003 | 1,008 | 1,001 | 1,003 | +0.4% | 8,200 | 77億1716万 | -0.99% | 10.48 | 0.59 |
07/20 | 1,000 | 1,000 | 999 | 999 | -0.2% | 1,500 | 76億8638万 | -1.77% | 10.44 | 0.59 |
07/19 | 1,002 | 1,008 | 1,001 | 1,001 | -0.1% | 6,200 | 77億177万 | -1.96% | 10.46 | 0.59 |
07/18 | 1,001 | 1,002 | 1,001 | 1,002 | +0.1% | 700 | 77億946万 | -2.05% | 10.47 | 0.59 |
07/17 | 1,012 | 1,012 | 993 | 1,001 | -1.18% | 9,300 | 77億177万 | -2.44% | 10.46 | 0.59 |
07/13 | 1,021 | 1,021 | 1,007 | 1,013 | +0.8% | 21,600 | 77億9410万 | -1.46% | 10.59 | 0.6 |
07/12 | 1,005 | 1,013 | 1,005 | 1,005 | -0.5% | 500 | 77億3255万 | -2.33% | 10.5 | 0.59 |
07/11 | 1,011 | 1,011 | 1,009 | 1,010 | -0.1% | 3,800 | 77億7102万 | -2.04% | 10.55 | 0.6 |
07/10 | 1,009 | 1,013 | 1,007 | 1,011 | +0.4% | 1,100 | 77億7871万 | -2.13% | 10.57 | 0.6 |
07/09 | 1,000 | 1,020 | 1,000 | 1,007 | +1.61% | 8,700 | 77億4793万 | -2.61% | 10.52 | 0.6 |
07/06 | 988 | 996 | 977 | 991 | +0.41% | 2,900 | 76億2483万 | -4.34% | 10.36 | 0.59 |
07/05 | 982 | 999 | 982 | 987 | -1.5% | 2,500 | 75億9405万 | -4.91% | 10.31 | 0.58 |
07/04 | 992 | 1,003 | 980 | 1,002 | -0.3% | 6,700 | 77億946万 | -3.65% | 10.47 | 0.59 |
07/03 | 1,005 | 1,020 | 999 | 1,005 | -0.5% | 9,300 | 77億3255万 | -3.37% | 10.5 | 0.59 |
07/02 | 1,025 | 1,037 | 1,005 | 1,010 | -1.94% | 14,600 | 77億7102万 | -3.07% | 10.55 | 0.6 |
06/29 | 1,026 | 1,052 | 1,026 | 1,030 | +0.39% | 3,800 | 79億2490万 | -1.34% | 10.76 | 0.61 |
06/28 | 1,029 | 1,035 | 1,025 | 1,026 | +0.1% | 1,400 | 78億9412万 | -1.82% | 10.72 | 0.61 |
06/27 | 1,014 | 1,025 | 1,007 | 1,025 | +1.08% | 4,100 | 78億8643万 | -1.91% | 10.71 | 0.61 |
06/26 | 1,007 | 1,029 | 1,007 | 1,014 | -1.07% | 2,900 | 78億179万 | -3.06% | 10.6 | 0.6 |
06/25 | 1,037 | 1,040 | 1,019 | 1,025 | -0.49% | 2,900 | 78億8643万 | -2.29% | 10.71 | 0.61 |
06/22 | 1,023 | 1,036 | 1,023 | 1,030 | +0.49% | 2,600 | 79億2490万 | -1.9% | 10.76 | 0.61 |
06/21 | 1,018 | 1,036 | 1,018 | 1,025 | +0.69% | 3,400 | 78億8643万 | -2.38% | 10.71 | 0.61 |
06/20 | 1,011 | 1,018 | 999 | 1,018 | +0.1% | 11,200 | 78億3257万 | -3.05% | 10.64 | 0.6 |
06/19 | 1,066 | 1,066 | 998 | 1,017 | -5.57% | 26,400 | 78億2487万 | -3.14% | 10.63 | 0.6 |
06/18 | 1,080 | 1,080 | 1,036 | 1,077 | -1.28% | 8,000 | 82億8652万 | +2.57% | 11.26 | 0.64 |
06/15 | 1,090 | 1,104 | 1,058 | 1,091 | -0.27% | 54,600 | 83億9424万 | +4.3% | 11.4 | 0.64 |
06/14 | 1,069 | 1,097 | 1,062 | 1,094 | +2.34% | 20,200 | 84億1732万 | +4.99% | 11.43 | 0.65 |
06/13 | 1,060 | 1,075 | 1,059 | 1,069 | +1.04% | 4,300 | 82億2497万 | +2.89% | 11.17 | 0.63 |
06/12 | 1,058 | 1,059 | 1,048 | 1,058 | 0% | 5,800 | 81億4033万 | +2.12% | 11.06 | 0.63 |
06/11 | 1,041 | 1,059 | 1,041 | 1,058 | +0.67% | 3,200 | 81億4033万 | +2.42% | 11.06 | 0.63 |
06/08 | 1,050 | 1,059 | 1,044 | 1,051 | +0.1% | 1,500 | 80億8647万 | +1.94% | 10.98 | 0.62 |
06/07 | 1,040 | 1,060 | 1,040 | 1,050 | 0% | 12,300 | 80億7878万 | +2.14% | 10.97 | 0.62 |
06/06 | 1,046 | 1,050 | 1,033 | 1,050 | +0.1% | 5,100 | 80億7878万 | +2.44% | 10.97 | 0.62 |
06/05 | 1,048 | 1,050 | 1,039 | 1,049 | +0.1% | 1,200 | 80億7108万 | +2.54% | 10.96 | 0.62 |
06/04 | 1,050 | 1,050 | 1,040 | 1,048 | +1.06% | 6,300 | 80億6339万 | +2.64% | 10.95 | 0.62 |
06/01 | 1,039 | 1,051 | 1,031 | 1,037 | +0.68% | 8,200 | 79億7876万 | +1.87% | 10.84 | 0.61 |
05/31 | 1,025 | 1,035 | 1,025 | 1,030 | +0.49% | 2,000 | 79億2490万 | +1.38% | 10.76 | 0.61 |
05/30 | 1,038 | 1,038 | 1,015 | 1,025 | -2.47% | 3,800 | 78億8643万 | +1.08% | 10.71 | 0.61 |
05/29 | 1,051 | 1,055 | 1,045 | 1,051 | +0.1% | 4,800 | 80億8647万 | +3.85% | 10.98 | 0.62 |
05/28 | 1,045 | 1,050 | 1,041 | 1,050 | +0.48% | 2,800 | 80億7878万 | +3.96% | 10.97 | 0.62 |
05/25 | 1,043 | 1,047 | 1,020 | 1,045 | +0.19% | 12,600 | 80億4031万 | +3.77% | 10.92 | 0.62 |
05/24 | 1,054 | 1,056 | 1,032 | 1,043 | -1.04% | 6,200 | 80億2492万 | +3.88% | 10.9 | 0.62 |
05/23 | 1,085 | 1,085 | 1,046 | 1,054 | -2.32% | 10,300 | 81億956万 | +5.29% | 11.01 | 0.62 |
05/22 | 1,050 | 1,079 | 1,047 | 1,079 | +2.47% | 6,500 | 83億191万 | +8.12% | 11.28 | 0.64 |
05/21 | 1,052 | 1,060 | 1,048 | 1,053 | +2.03% | 19,500 | 81億186万 | +5.94% | 11 | 0.62 |
05/18 | 1,032 | 1,040 | 1,030 | 1,032 | +0.19% | 4,600 | 79億4029万 | +4.14% | 10.78 | 0.61 |