PER
2017/08/23~2018/01/19
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 | 1/1, 株式分割 1→1.2 |
2018 |
01/19 | 931 | 959 | 931 | 955 | +2.32% | 33,840 | 286億1561万 | -0.1% | 8.14 | 0.86 |
01/18 | 945 | 949 | 933 | 933 | -0.44% | 31,080 | 279億6639万 | -2.17% | 7.96 | 0.84 |
01/17 | 956 | 957 | 938 | 938 | -2.09% | 23,760 | 280億9124万 | -1.63% | 7.99 | 0.84 |
01/16 | 967 | 969 | 957 | 958 | +0.17% | 13,200 | 286億9052万 | +0.58% | 8.16 | 0.86 |
01/15 | 953 | 962 | 949 | 956 | +1.06% | 18,720 | 286億4058万 | +0.61% | 8.15 | 0.86 |
01/12 | 953 | 954 | 939 | 946 | -1.82% | 20,520 | 283億4094万 | -0.12% | 8.06 | 0.85 |
01/11 | 967 | 967 | 958 | 963 | -0.77% | 9,600 | 288億6531万 | +1.94% | 8.21 | 0.87 |
01/10 | 985 | 985 | 971 | 971 | -1.44% | 20,640 | 290億9004万 | +3.06% | 8.28 | 0.87 |
01/09 | 984 | 987 | 982 | 985 | +0.6% | 7,440 | 295億1453万 | +4.9% | 8.4 | 0.89 |
01/05 | 974 | 983 | 968 | 979 | +1.12% | 16,080 | 293億3974万 | +4.61% | 8.35 | 0.88 |
01/04 | 968 | 972 | 963 | 968 | +1.04% | 17,280 | 290億1513万 | +3.79% | 8.25 | 0.87 |
2017 |
12/29 | 960 | 962 | 953 | 958 | -0.17% | 15,960 | 287億1549万 | +3.16% | 8.17 | 0.86 |
12/28 | 975 | 975 | 959 | 960 | -1.29% | 8,160 | 287億6543万 | +3.56% | 8.18 | 0.86 |
12/27 | 966 | 975 | 963 | 973 | +0.69% | 8,520 | 291億3998万 | +5.25% | 8.29 | 0.88 |
12/26 | 967 | 975 | 962 | 966 | -0.09% | 8,880 | 289億4022万 | +4.98% | 8.23 | 0.87 |
12/25 | 998 | 998 | 898 | 967 | -2.44% | 52,440 | 289億6519万 | +5.65% | 8.24 | 0.87 |
12/22 | 987 | 995 | 987 | 991 | +0.59% | 20,880 | 296億8932万 | +8.88% | 8.45 | 0.89 |
12/21 | 968 | 986 | 968 | 985 | +1.72% | 39,840 | 295億1453万 | +8.96% | 8.4 | 0.89 |
12/20 | 959 | 969 | 953 | 968 | +1.04% | 18,000 | 290億1513万 | +7.95% | 8.25 | 0.87 |
12/19 | 947 | 969 | 945 | 958 | +1.68% | 25,200 | 287億1549万 | +7.44% | 8.17 | 0.86 |
12/18 | 934 | 950 | 930 | 943 | +0.89% | 39,240 | 282億4106万 | +6.26% | 8.03 | 0.85 |
12/15 | 925 | 938 | 918 | 934 | +1.26% | 24,360 | 279億9136万 | +5.79% | 7.96 | 0.84 |
12/14 | 913 | 924 | 912 | 923 | +1.1% | 37,680 | 276億4178万 | +4.83% | 7.86 | 0.83 |
12/13 | 913 | 913 | 908 | 913 | +0.18% | 13,440 | 273億4214万 | +3.93% | 7.78 | 0.82 |
12/12 | 913 | 913 | 906 | 911 | -0.18% | 10,440 | 272億9220万 | +3.86% | 7.76 | 0.82 |
12/11 | 904 | 913 | 899 | 913 | +0.92% | 32,880 | 273億4214万 | +4.29% | 7.78 | 0.82 |
12/08 | 896 | 907 | 896 | 904 | 0% | 26,400 | 270億9244万 | +3.57% | 7.71 | 0.81 |
12/07 | 900 | 908 | 898 | 904 | +0.37% | 16,200 | 270億9244万 | +3.81% | 7.71 | 0.81 |
12/06 | 904 | 909 | 898 | 901 | -0.37% | 15,120 | 269億9256万 | +3.66% | 7.68 | 0.81 |
12/05 | 889 | 905 | 884 | 904 | +1.69% | 21,600 | 270億9244万 | +4.05% | 7.71 | 0.81 |
12/04 | 888 | 897 | 888 | 889 | -0.47% | 14,760 | 266億4298万 | +2.2% | 7.58 | 0.8 |
12/01 | 892 | 896 | 888 | 893 | 0% | 11,160 | 267億6783万 | +2.68% | 7.61 | 0.8 |
11/30 | 898 | 899 | 891 | 893 | -0.74% | 14,520 | 267億6783万 | +2.56% | 7.61 | 0.8 |
11/29 | 902 | 903 | 894 | 900 | +0.28% | 15,840 | 269億6759万 | +3.33% | 7.67 | 0.81 |
11/28 | 897 | 900 | 884 | 898 | +1.03% | 23,280 | 268億9268万 | +3.16% | 7.65 | 0.81 |
11/27 | 886 | 893 | 881 | 888 | +0.28% | 25,080 | 266億1801万 | +2.22% | 7.57 | 0.8 |
11/24 | 889 | 889 | 877 | 886 | -0.47% | 18,960 | 265億4310万 | +2.05% | 7.55 | 0.8 |
11/22 | 875 | 895 | 875 | 890 | +2.2% | 40,440 | 266億6795万 | +2.53% | 7.59 | 0.8 |
11/21 | 853 | 873 | 853 | 871 | +2.05% | 25,920 | 260億9364万 | +0.33% | 7.42 | 0.78 |
11/20 | 837 | 856 | 835 | 853 | +2.09% | 24,120 | 255億6927万 | -1.69% | 7.27 | 0.77 |
11/17 | 842 | 846 | 831 | 836 | +0.5% | 24,000 | 250億4490万 | -3.82% | 7.12 | 0.75 |
11/16 | 828 | 838 | 823 | 832 | +1.22% | 28,320 | 249億2005万 | -4.41% | 7.09 | 0.75 |
11/15 | 829 | 829 | 803 | 822 | -1.6% | 39,120 | 246億2041万 | -5.77% | 7 | 0.74 |
11/14 | 845 | 847 | 834 | 835 | -0.2% | 26,520 | 250億1993万 | -4.46% | 7.12 | 0.75 |
11/13 | 849 | 850 | 835 | 837 | -1.38% | 16,200 | 250億6987万 | -4.27% | 7.13 | 0.75 |
11/10 | 857 | 862 | 844 | 848 | -0.97% | 25,440 | 254億1945万 | -2.94% | 7.23 | 0.76 |
11/09 | 878 | 878 | 847 | 857 | -2% | 30,000 | 256億6915万 | -1.98% | 7.3 | 0.77 |
11/08 | 871 | 883 | 859 | 874 | 0% | 47,880 | 261億9352万 | +0.02% | 7.45 | 0.79 |
11/07 | 875 | 877 | 868 | 874 | +0.1% | 24,120 | 261億9352万 | +0.02% | 7.45 | 0.79 |
11/06 | 858 | 878 | 857 | 873 | +2.34% | 27,840 | 261億6855万 | +0.15% | 7.44 | 0.79 |
11/02 | 855 | 858 | 848 | 853 | -0.68% | 27,120 | 255億6927万 | -1.92% | 7.27 | 0.77 |
11/01 | 867 | 867 | 849 | 859 | -0.58% | 33,720 | 257億4406万 | -1.13% | 7.32 | 0.77 |
10/31 | 893 | 895 | 864 | 864 | -4.07% | 69,000 | 258億9388万 | -0.44% | 7.37 | 0.78 |
10/30 | 945 | 945 | 893 | 901 | -2.08% | 162,720 | 269億9256万 | +4.02% | 7.68 | 0.81 |
10/27 | 903 | 925 | 903 | 920 | +2.32% | 35,880 | 275億6687万 | +6.73% | 7.84 | 0.83 |
10/26 | 903 | 906 | 896 | 899 | -0.64% | 24,120 | 269億4262万 | +4.8% | 7.66 | 0.81 |
10/25 | 896 | 908 | 895 | 905 | +1.31% | 32,400 | 271億1741万 | +5.85% | 7.71 | 0.81 |
10/24 | 886 | 894 | 881 | 893 | +1.32% | 29,760 | 267億6783万 | +4.97% | 7.61 | 0.8 |
10/23 | 873 | 885 | 872 | 882 | +1.54% | 25,560 | 264億1825万 | +3.97% | 7.52 | 0.79 |
10/20 | 872 | 877 | 868 | 868 | -0.95% | 26,520 | 260億1873万 | +2.76% | 7.4 | 0.78 |
10/19 | 881 | 883 | 875 | 877 | -0.47% | 29,280 | 262億6843万 | +4.12% | 7.47 | 0.79 |
10/18 | 879 | 883 | 878 | 881 | -0.09% | 32,400 | 263億9328万 | +4.99% | 7.51 | 0.79 |
10/17 | 885 | 888 | 878 | 882 | -0.28% | 30,120 | 264億1825万 | +5.59% | 7.52 | 0.79 |
10/16 | 877 | 898 | 873 | 884 | +1.14% | 57,600 | 264億9316万 | +6.53% | 7.54 | 0.8 |
10/13 | 866 | 878 | 863 | 874 | +0.96% | 52,680 | 261億9352万 | +5.96% | 7.45 | 0.79 |
10/12 | 870 | 874 | 863 | 866 | -0.67% | 33,720 | 259億4382万 | +5.46% | 7.38 | 0.78 |
10/11 | 867 | 880 | 861 | 872 | +0.77% | 49,440 | 261億1861万 | +6.82% | 7.43 | 0.78 |
10/10 | 842 | 867 | 842 | 865 | +3.18% | 54,120 | 259億1885万 | +6.4% | 7.37 | 0.78 |
10/06 | 838 | 841 | 833 | 838 | -0.59% | 21,240 | 251億1981万 | +3.5% | 7.15 | 0.75 |
10/05 | 851 | 852 | 839 | 843 | -0.88% | 17,400 | 252億6963万 | +4.24% | 7.19 | 0.76 |
10/04 | 855 | 858 | 849 | 851 | -0.97% | 28,680 | 254億9436万 | +5.43% | 7.25 | 0.77 |
10/03 | 867 | 870 | 853 | 859 | 0% | 41,520 | 257億4406万 | +6.73% | 7.32 | 0.77 |
10/02 | 847 | 861 | 847 | 859 | +1.98% | 57,000 | 257億4406万 | +7.13% | 7.32 | 0.77 |
09/29 | 818 | 844 | 815 | 843 | +3.37% | 58,080 | 252億4466万 | +5.44% | 7.18 | 0.76 |
09/28 | 820 | 821 | 812 | 815 | -1.11% | 19,560 | 244億2065万 | +2.26% | 6.95 | 0.73 |
09/27 | 818 | 828 | 818 | 824 | -0.3% | 28,800 | 246億9532万 | +3.54% | 7.03 | 0.74 |
09/26 | 813 | 828 | 813 | 827 | +1.33% | 20,640 | 247億7023万 | +3.98% | 7.05 | 0.74 |
09/25 | 811 | 819 | 807 | 816 | +0.41% | 20,760 | 244億4562万 | +2.75% | 6.95 | 0.73 |
09/22 | 825 | 825 | 805 | 813 | -1.02% | 25,920 | 243億4574万 | +2.46% | 6.93 | 0.73 |
09/21 | 817 | 825 | 817 | 821 | +0.51% | 21,360 | 245億9544万 | +3.64% | 7 | 0.74 |
09/20 | 817 | 823 | 813 | 817 | 0% | 20,280 | 244億7059万 | +3.24% | 6.96 | 0.73 |
09/19 | 823 | 825 | 815 | 817 | +0.72% | 28,080 | 244億7059万 | +3.38% | 6.96 | 0.73 |
09/15 | 813 | 829 | 805 | 811 | +0.41% | 36,600 | 242億9580万 | +2.77% | 6.91 | 0.73 |
09/14 | 803 | 808 | 793 | 808 | +1.68% | 27,600 | 241億9592万 | +2.34% | 6.88 | 0.73 |
09/13 | 788 | 798 | 786 | 794 | +0.74% | 15,120 | 237億9640万 | +0.78% | 6.77 | 0.71 |
09/12 | 792 | 794 | 784 | 788 | +1.28% | 34,800 | 236億2161万 | -0.08% | 6.72 | 0.71 |
09/11 | 774 | 783 | 772 | 778 | +1.41% | 29,520 | 233億2197万 | -1.6% | 6.63 | 0.7 |
09/08 | 767 | 773 | 766 | 768 | +0.44% | 34,560 | 229億9736万 | -3.09% | 6.54 | 0.69 |
09/07 | 769 | 777 | 759 | 764 | +0.44% | 15,840 | 228億9748万 | -3.64% | 6.51 | 0.69 |
09/06 | 759 | 773 | 756 | 761 | 0% | 24,600 | 227億9760万 | -4.3% | 6.49 | 0.68 |
09/05 | 777 | 784 | 760 | 761 | -2.77% | 33,960 | 227億9760万 | -4.54% | 6.49 | 0.68 |
09/04 | 803 | 806 | 780 | 783 | -2.59% | 21,720 | 234億4682万 | -1.94% | 6.67 | 0.7 |
09/01 | 803 | 806 | 798 | 803 | +0.21% | 15,720 | 240億7107万 | +0.67% | 6.85 | 0.72 |
08/31 | 799 | 804 | 792 | 802 | +0.84% | 13,560 | 240億2113万 | +0.33% | 6.83 | 0.72 |
08/30 | 793 | 797 | 788 | 795 | +0.1% | 10,560 | 238億2137万 | -0.63% | 6.78 | 0.72 |
08/29 | 791 | 797 | 787 | 794 | +0.21% | 10,320 | 237億9640万 | -0.85% | 6.77 | 0.71 |
08/28 | 779 | 798 | 779 | 793 | +0.96% | 21,840 | 237億4646万 | -1.31% | 6.76 | 0.71 |
08/25 | 792 | 792 | 780 | 785 | -0.63% | 15,000 | 235億2173万 | -2.36% | 6.69 | 0.71 |
08/24 | 786 | 797 | 773 | 790 | -0.42% | 30,120 | 236億7155万 | -1.99% | 6.73 | 0.71 |
08/23 | 803 | 803 | 788 | 793 | -0.31% | 17,400 | 237億7143万 | -1.82% | 6.76 | 0.71 |