PER
2018/04/03~2018/08/24
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 |
08/24 | 1,074 | 1,082 | 1,064 | 1,066 | -0.09% | 102,100 | 397億2102万 | -5.83% | 10.41 | 0.59 |
08/23 | 1,074 | 1,078 | 1,067 | 1,067 | -0.65% | 75,300 | 397億5828万 | -6.24% | 10.42 | 0.59 |
08/22 | 1,054 | 1,077 | 1,054 | 1,074 | +1.9% | 51,900 | 400億1912万 | -6.2% | 10.49 | 0.6 |
08/21 | 1,034 | 1,067 | 1,034 | 1,054 | +2.03% | 86,400 | 392億7388万 | -8.43% | 10.29 | 0.59 |
08/20 | 1,060 | 1,078 | 1,025 | 1,033 | -4.17% | 82,200 | 384億9138万 | -10.87% | 10.09 | 0.58 |
08/17 | 1,087 | 1,087 | 1,072 | 1,078 | +0.75% | 25,900 | 401億6816万 | -7.55% | 10.53 | 0.6 |
08/16 | 1,093 | 1,093 | 1,057 | 1,070 | -0.74% | 45,300 | 398億7007万 | -8.7% | 10.45 | 0.6 |
08/15 | 1,109 | 1,109 | 1,077 | 1,078 | -2.97% | 46,900 | 401億6816万 | -8.49% | 10.53 | 0.6 |
08/14 | 1,120 | 1,126 | 1,093 | 1,111 | +0.63% | 42,300 | 413億9780万 | -6.09% | 10.85 | 0.62 |
08/13 | 1,100 | 1,115 | 1,089 | 1,104 | -0.9% | 79,500 | 411億3697万 | -6.91% | 10.78 | 0.62 |
08/10 | 1,092 | 1,122 | 1,083 | 1,114 | +2.11% | 87,900 | 415億959万 | -6.23% | 10.88 | 0.62 |
08/09 | 1,096 | 1,111 | 1,088 | 1,091 | +0.46% | 98,500 | 406億5257万 | -8.32% | 10.65 | 0.61 |
08/08 | 1,082 | 1,127 | 1,082 | 1,086 | -0.37% | 114,000 | 404億6626万 | -8.97% | 10.6 | 0.61 |
08/07 | 1,129 | 1,130 | 1,080 | 1,090 | -4.13% | 153,200 | 406億1530万 | -9.02% | 10.64 | 0.61 |
08/06 | 1,167 | 1,180 | 1,135 | 1,137 | 0% | 96,800 | 423億6661万 | -5.49% | 11.1 | 0.63 |
08/03 | 1,142 | 1,154 | 1,134 | 1,137 | +0.09% | 74,500 | 423億6661万 | -5.88% | 11.1 | 0.63 |
08/02 | 1,081 | 1,179 | 1,080 | 1,136 | -5.33% | 272,000 | 423億2935万 | -6.43% | 11.09 | 0.63 |
08/01 | 1,220 | 1,220 | 1,180 | 1,200 | -1.64% | 116,200 | 447億1410万 | -1.56% | 11.72 | 0.67 |
07/31 | 1,230 | 1,245 | 1,198 | 1,220 | -0.81% | 66,300 | 454億5933万 | -0.16% | 11.91 | 0.68 |
07/30 | 1,231 | 1,245 | 1,228 | 1,230 | -0.81% | 28,900 | 458億3195万 | +0.57% | 12.01 | 0.69 |
07/27 | 1,228 | 1,262 | 1,228 | 1,240 | +1.14% | 68,400 | 462億457万 | +1.39% | 12.11 | 0.69 |
07/26 | 1,220 | 1,234 | 1,210 | 1,226 | +1.41% | 57,500 | 456億8290万 | +0.33% | 11.97 | 0.68 |
07/25 | 1,209 | 1,219 | 1,199 | 1,209 | -0.08% | 47,800 | 450億4945万 | -1.14% | 11.8 | 0.67 |
07/24 | 1,234 | 1,239 | 1,210 | 1,210 | -1.94% | 40,900 | 450億8671万 | -1.14% | 11.81 | 0.67 |
07/23 | 1,219 | 1,237 | 1,212 | 1,234 | +0.65% | 69,000 | 459億8100万 | +0.65% | 12.05 | 0.69 |
07/20 | 1,226 | 1,230 | 1,206 | 1,226 | 0% | 42,900 | 456億8290万 | -0.08% | 11.97 | 0.68 |
07/19 | 1,237 | 1,238 | 1,221 | 1,226 | -0.89% | 22,600 | 456億8290万 | -0.24% | 11.97 | 0.68 |
07/18 | 1,256 | 1,256 | 1,213 | 1,237 | -0.48% | 29,800 | 460億9278万 | +0.41% | 12.08 | 0.69 |
07/17 | 1,219 | 1,255 | 1,213 | 1,243 | +1.39% | 49,100 | 463億1635万 | +0.81% | 12.14 | 0.69 |
07/13 | 1,235 | 1,235 | 1,205 | 1,226 | +0.41% | 31,200 | 456億8290万 | -0.73% | 11.97 | 0.68 |
07/12 | 1,220 | 1,231 | 1,204 | 1,221 | +0.83% | 52,400 | 454億9659万 | -1.29% | 11.92 | 0.68 |
07/11 | 1,198 | 1,215 | 1,190 | 1,211 | +0.58% | 49,500 | 451億2398万 | -2.34% | 11.82 | 0.67 |
07/10 | 1,213 | 1,222 | 1,197 | 1,204 | +1.78% | 61,200 | 448億6314万 | -3.37% | 11.76 | 0.67 |
07/09 | 1,165 | 1,193 | 1,157 | 1,183 | +2.25% | 109,600 | 440億8065万 | -5.28% | 11.55 | 0.66 |
07/06 | 1,146 | 1,162 | 1,132 | 1,157 | -0.09% | 135,200 | 431億1184万 | -7.81% | 11.3 | 0.64 |
07/05 | 1,187 | 1,187 | 1,151 | 1,158 | -2.28% | 59,300 | 431億4910万 | -8.17% | 11.31 | 0.65 |
07/04 | 1,175 | 1,203 | 1,164 | 1,185 | -1% | 81,400 | 441億5517万 | -6.4% | 11.57 | 0.66 |
07/03 | 1,219 | 1,230 | 1,195 | 1,197 | -1.64% | 116,100 | 446億231万 | -5.75% | 11.69 | 0.67 |
07/02 | 1,258 | 1,268 | 1,216 | 1,217 | -4.32% | 101,500 | 453億4755万 | -4.47% | 11.88 | 0.68 |
06/29 | 1,258 | 1,290 | 1,257 | 1,272 | +0.08% | 85,300 | 473億9694万 | -0.39% | 12.42 | 0.71 |
06/28 | 1,271 | 1,271 | 1,225 | 1,271 | +0.08% | 101,800 | 473億5968万 | -0.47% | 12.41 | 0.71 |
06/27 | 1,280 | 1,281 | 1,254 | 1,270 | 0% | 65,000 | 473億2242万 | -0.47% | 12.4 | 0.71 |
06/26 | 1,276 | 1,279 | 1,235 | 1,270 | +1.93% | 98,000 | 473億2242万 | -0.47% | 12.4 | 0.71 |
06/25 | 1,245 | 1,278 | 1,241 | 1,246 | +0.08% | 119,000 | 464億2814万 | -2.27% | 12.17 | 0.69 |
06/22 | 1,204 | 1,253 | 1,198 | 1,245 | +2.64% | 200,700 | 463億9088万 | -2.35% | 12.16 | 0.69 |
06/21 | 1,230 | 1,247 | 1,213 | 1,213 | -1.94% | 74,900 | 451億9850万 | -4.79% | 11.84 | 0.68 |
06/20 | 1,249 | 1,249 | 1,223 | 1,237 | -0.4% | 71,200 | 460億9278万 | -2.98% | 12.08 | 0.69 |
06/19 | 1,252 | 1,287 | 1,241 | 1,242 | -1.11% | 95,600 | 462億7909万 | -2.51% | 12.13 | 0.69 |
06/18 | 1,265 | 1,265 | 1,242 | 1,256 | -0.71% | 73,300 | 468億76万 | -1.49% | 12.26 | 0.7 |
06/15 | 1,299 | 1,299 | 1,259 | 1,265 | -1.02% | 70,400 | 471億3611万 | -0.78% | 12.35 | 0.71 |
06/14 | 1,280 | 1,292 | 1,268 | 1,278 | -0.62% | 90,700 | 476億2051万 | +0.16% | 12.48 | 0.71 |
06/13 | 1,279 | 1,305 | 1,278 | 1,286 | +0.94% | 134,700 | 479億1861万 | +0.7% | 12.56 | 0.72 |
06/12 | 1,272 | 1,294 | 1,270 | 1,274 | -0.55% | 84,700 | 474億7147万 | -0.31% | 12.44 | 0.71 |
06/11 | 1,275 | 1,294 | 1,262 | 1,281 | +0.31% | 97,100 | 477億3230万 | 0% | 12.51 | 0.71 |
06/08 | 1,280 | 1,322 | 1,277 | 1,277 | -2.52% | 227,900 | 475億8325万 | -0.55% | 12.47 | 0.71 |
06/07 | 1,342 | 1,342 | 1,289 | 1,310 | -2.6% | 114,000 | 488億1289万 | +1.71% | 12.79 | 0.73 |
06/06 | 1,291 | 1,348 | 1,291 | 1,345 | +3.7% | 94,900 | 501億1705万 | +4.34% | 13.13 | 0.75 |
06/05 | 1,335 | 1,345 | 1,283 | 1,297 | -2.77% | 76,200 | 483億2849万 | +0.86% | 12.66 | 0.72 |
06/04 | 1,326 | 1,360 | 1,319 | 1,334 | +2.93% | 103,000 | 497億717万 | +3.73% | 13.03 | 0.74 |
06/01 | 1,283 | 1,312 | 1,269 | 1,296 | +0.31% | 68,000 | 482億9123万 | +0.86% | 12.65 | 0.72 |
05/31 | 1,283 | 1,305 | 1,267 | 1,292 | +0.7% | 70,800 | 481億4218万 | +0.54% | 12.62 | 0.72 |
05/30 | 1,275 | 1,316 | 1,271 | 1,283 | -0.85% | 115,000 | 478億682万 | 0% | 12.53 | 0.72 |
05/29 | 1,282 | 1,299 | 1,270 | 1,294 | +0.08% | 79,500 | 482億1670万 | +0.86% | 12.63 | 0.72 |
05/28 | 1,253 | 1,296 | 1,253 | 1,293 | +2.54% | 88,600 | 481億7944万 | +0.86% | 12.63 | 0.72 |
05/25 | 1,265 | 1,276 | 1,246 | 1,261 | -0.32% | 105,400 | 469億8706万 | -1.64% | 12.31 | 0.7 |
05/24 | 1,271 | 1,284 | 1,255 | 1,265 | -0.55% | 88,900 | 471億3611万 | -1.25% | 12.35 | 0.71 |
05/23 | 1,255 | 1,278 | 1,255 | 1,272 | +2.17% | 111,600 | 473億9694万 | -0.7% | 12.42 | 0.71 |
05/22 | 1,225 | 1,249 | 1,219 | 1,245 | +1.63% | 67,300 | 463億9088万 | -2.73% | 12.16 | 0.69 |
05/21 | 1,229 | 1,249 | 1,213 | 1,225 | -0.33% | 122,600 | 456億4564万 | -4.22% | 11.96 | 0.68 |
05/18 | 1,223 | 1,242 | 1,216 | 1,229 | -0.08% | 76,900 | 457億9469万 | -3.98% | 12 | 0.69 |
05/17 | 1,220 | 1,239 | 1,189 | 1,230 | +0.65% | 129,800 | 458億3195万 | -4.06% | 12.01 | 0.69 |
05/16 | 1,249 | 1,250 | 1,200 | 1,222 | -2.78% | 144,100 | 455億3386万 | -4.9% | 11.93 | 0.68 |
05/15 | 1,268 | 1,272 | 1,248 | 1,257 | -0.63% | 132,100 | 468億3802万 | -2.33% | 12.27 | 0.7 |
05/14 | 1,284 | 1,286 | 1,256 | 1,265 | -1.48% | 129,600 | 471億3611万 | -1.71% | 12.35 | 0.71 |
05/11 | 1,303 | 1,311 | 1,275 | 1,284 | -2.13% | 112,600 | 478億4408万 | -0.16% | 12.54 | 0.72 |
05/10 | 1,311 | 1,324 | 1,306 | 1,312 | +0.46% | 63,600 | 488億8741万 | +2.26% | 12.81 | 0.73 |
05/09 | 1,345 | 1,345 | 1,301 | 1,306 | -2.97% | 104,200 | 486億6384万 | +2.11% | 12.75 | 0.73 |
05/08 | 1,360 | 1,384 | 1,333 | 1,346 | -1.17% | 87,800 | 501億5431万 | +5.57% | 13.14 | 0.75 |
05/07 | 1,365 | 1,379 | 1,341 | 1,362 | -0.22% | 58,300 | 507億5050万 | +7.41% | 13.3 | 0.76 |
05/02 | 1,343 | 1,379 | 1,332 | 1,365 | +2.17% | 72,800 | 508億6229万 | +8.16% | 13.33 | 0.76 |
05/01 | 1,300 | 1,407 | 1,284 | 1,336 | +3.49% | 185,400 | 497億8170万 | +6.54% | 13.04 | 0.74 |
04/27 | 1,294 | 1,308 | 1,283 | 1,291 | -0.23% | 44,000 | 481億492万 | +3.53% | 12.61 | 0.72 |
04/26 | 1,309 | 1,311 | 1,282 | 1,294 | -1.15% | 38,300 | 482億1670万 | +4.27% | 12.63 | 0.72 |
04/25 | 1,272 | 1,316 | 1,272 | 1,309 | +2.43% | 56,200 | 487億7563万 | +5.82% | 12.78 | 0.73 |
04/24 | 1,265 | 1,284 | 1,255 | 1,278 | +1.19% | 35,400 | 476億2051万 | +3.73% | 12.48 | 0.71 |
04/23 | 1,268 | 1,275 | 1,262 | 1,263 | -0.39% | 21,100 | 470億6159万 | +2.77% | 12.33 | 0.7 |
04/20 | 1,280 | 1,286 | 1,267 | 1,268 | -0.94% | 18,900 | 472億4790万 | +3.34% | 12.38 | 0.71 |
04/19 | 1,278 | 1,291 | 1,278 | 1,280 | +0.31% | 23,900 | 476億9504万 | +4.58% | 12.5 | 0.71 |
04/18 | 1,254 | 1,281 | 1,249 | 1,276 | +1.75% | 29,700 | 475億4599万 | +4.68% | 12.46 | 0.71 |
04/17 | 1,250 | 1,259 | 1,233 | 1,254 | +0.4% | 27,100 | 467億2623万 | +3.29% | 12.24 | 0.7 |
04/16 | 1,237 | 1,251 | 1,234 | 1,249 | +0.48% | 36,900 | 465億3992万 | +3.31% | 12.2 | 0.7 |
04/13 | 1,242 | 1,251 | 1,225 | 1,243 | +0.4% | 27,400 | 463億1635万 | +3.07% | 12.14 | 0.69 |
04/12 | 1,250 | 1,263 | 1,234 | 1,238 | -1.2% | 50,800 | 461億3004万 | +3.08% | 12.09 | 0.69 |
04/11 | 1,269 | 1,269 | 1,248 | 1,253 | -1.26% | 33,500 | 466億8897万 | +4.5% | 12.23 | 0.7 |
04/10 | 1,312 | 1,312 | 1,261 | 1,269 | -3.64% | 75,500 | 472億8516万 | +5.93% | 12.39 | 0.71 |
04/09 | 1,272 | 1,323 | 1,272 | 1,317 | +3.54% | 92,700 | 490億7372万 | +10.3% | 12.86 | 0.73 |
04/06 | 1,254 | 1,293 | 1,252 | 1,272 | +1.44% | 62,500 | 473億9694万 | +7.07% | 12.42 | 0.71 |
04/05 | 1,235 | 1,267 | 1,234 | 1,254 | +1.54% | 69,800 | 467億2623万 | +5.82% | 12.24 | 0.7 |
04/04 | 1,218 | 1,247 | 1,210 | 1,235 | +1.65% | 56,300 | 460億1826万 | +4.48% | 12.06 | 0.69 |
04/03 | 1,193 | 1,231 | 1,185 | 1,215 | +0.91% | 53,400 | 452億7302万 | +2.88% | 11.86 | 0.68 |