PER
2017/07/18~2018/01/26
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 |
01/26 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 300 | 47億8000万 | -0.08% | 15.56 | 0.98 |
01/25 | 4,780 | 4,780 | 4,780 | 4,780 | +0.1% | 400 | 47億8000万 | -0.08% | 15.56 | 0.98 |
01/24 | 4,780 | 4,780 | 4,775 | 4,775 | 0% | 200 | 47億7500万 | -0.21% | 15.55 | 0.98 |
01/23 | 4,775 | 4,775 | 4,775 | 4,775 | 0% | 600 | 47億7500万 | -0.21% | 15.55 | 0.98 |
01/22 | 4,780 | 4,780 | 4,775 | 4,775 | -0.21% | 400 | 47億7500万 | -0.23% | 15.55 | 0.98 |
01/19 | 4,780 | 4,785 | 4,780 | 4,785 | 0% | 600 | 47億8500万 | -0.04% | 15.58 | 0.98 |
01/18 | 4,775 | 4,785 | 4,775 | 4,785 | +0.1% | 2,500 | 47億8500万 | -0.04% | 15.58 | 0.98 |
01/17 | 4,775 | 4,780 | 4,775 | 4,780 | +0.1% | 700 | 47億8000万 | -0.15% | 15.56 | 0.98 |
01/16 | 4,775 | 4,775 | 4,775 | 4,775 | -0.21% | 3,900 | 47億7500万 | -0.27% | 15.55 | 0.98 |
01/15 | 4,785 | 4,785 | 4,785 | 4,785 | 0% | 100 | 47億8500万 | -0.06% | 15.58 | 0.98 |
01/12 | 4,785 | 4,785 | 4,785 | 4,785 | 0% | 400 | 47億8500万 | -0.06% | 15.58 | 0.98 |
01/10 | 4,785 | 4,785 | 4,785 | 4,785 | 0% | 100 | 47億8500万 | -0.08% | 15.58 | 0.98 |
01/09 | 4,785 | 4,785 | 4,785 | 4,785 | +0.1% | 100 | 47億8500万 | -0.08% | 15.58 | 0.98 |
01/05 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 100 | 47億8000万 | -0.19% | 15.56 | 0.98 |
01/04 | 4,780 | 4,780 | 4,780 | 4,780 | 0% | 300 | 47億8000万 | -0.19% | 15.56 | 0.98 |
2017 |
12/28 | 4,795 | 4,795 | 4,780 | 4,780 | -0.42% | 300 | 47億8000万 | -0.21% | 15.56 | 0.98 |
12/27 | 4,780 | 4,800 | 4,780 | 4,800 | +0.63% | 300 | 48億 | +0.21% | 15.63 | 0.98 |
12/25 | 4,775 | 4,775 | 4,770 | 4,770 | 0% | 1,000 | 47億7000万 | -0.42% | 15.53 | 0.97 |
12/22 | 4,785 | 4,785 | 4,770 | 4,770 | -0.42% | 800 | 47億7000万 | -0.44% | 15.53 | 0.97 |
12/21 | 4,790 | 4,790 | 4,790 | 4,790 | -0.1% | 1,700 | 47億9000万 | -0.04% | 15.6 | 0.98 |
12/20 | 4,795 | 4,795 | 4,795 | 4,795 | 0% | 400 | 47億9500万 | +0.08% | 15.61 | 0.98 |
12/19 | 4,790 | 4,795 | 4,790 | 4,795 | -0.1% | 500 | 47億9500万 | +0.08% | 15.61 | 0.98 |
12/18 | 4,795 | 4,800 | 4,795 | 4,800 | +0.1% | 3,700 | 48億 | +0.54% | 15.63 | 0.98 |
12/15 | 4,795 | 4,795 | 4,795 | 4,795 | +0.1% | 2,400 | 47億9500万 | +1.42% | 15.61 | 0.98 |
12/14 | 4,795 | 4,795 | 4,790 | 4,790 | 0% | 700 | 47億9000万 | +2.31% | 15.6 | 0.98 |
12/13 | 4,795 | 4,795 | 4,790 | 4,790 | 0% | 200 | 47億9000万 | +3.3% | 15.6 | 0.98 |
12/12 | 4,795 | 4,795 | 4,790 | 4,790 | -0.1% | 5,000 | 47億9000万 | +4.31% | 15.6 | 0.98 |
12/11 | 4,790 | 4,795 | 4,790 | 4,795 | +0.1% | 2,700 | 47億9500万 | +5.45% | 15.61 | 0.98 |
12/08 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 700 | 47億9000万 | +6.4% | 15.6 | 0.98 |
12/07 | 4,790 | 4,790 | 4,790 | 4,790 | -0.1% | 900 | 47億9000万 | +7.45% | 15.6 | 0.98 |
12/06 | 4,790 | 4,795 | 4,790 | 4,795 | +0.1% | 500 | 47億9500万 | +8.61% | 15.61 | 0.98 |
12/05 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 1,700 | 47億9000万 | +9.59% | 15.6 | 0.98 |
12/04 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 700 | 47億9000万 | +10.7% | 15.6 | 0.98 |
12/01 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 1,700 | 47億9000万 | +11.84% | 15.6 | 0.98 |
11/30 | 4,790 | 4,795 | 4,790 | 4,790 | 0% | 2,500 | 47億9000万 | +13.03% | 15.6 | 0.98 |
11/29 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 1,300 | 47億9000万 | +14.21% | 15.6 | 0.98 |
11/28 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 600 | 47億9000万 | +15.42% | 15.6 | 0.98 |
11/27 | 4,790 | 4,795 | 4,790 | 4,790 | 0% | 11,000 | 47億9000万 | +16.66% | 15.6 | 0.98 |
11/24 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 16,600 | 47億9000万 | +17.92% | 15.6 | 0.98 |
11/22 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 3,800 | 47億9000万 | +19.24% | 15.6 | 0.98 |
11/21 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 6,600 | 47億9000万 | +20.56% | 15.6 | 0.98 |
11/20 | 4,790 | 4,790 | 4,790 | 4,790 | 0% | 9,100 | 47億9000万 | +21.95% | 15.6 | 0.98 |
11/17 | 4,790 | 4,790 | 4,790 | 4,790 | -0.1% | 5,000 | 47億9000万 | +23.26% | 15.6 | 0.98 |
11/16 | 4,795 | 4,795 | 4,790 | 4,795 | +0.21% | 19,400 | 47億9500万 | +24.74% | 15.61 | 0.98 |
11/15 | 4,790 | 4,790 | 4,785 | 4,785 | 0% | 10,800 | 47億8500万 | +26.02% | 15.58 | 0.98 |
11/14 | 4,795 | 4,805 | 4,785 | 4,785 | +9.75% | 28,600 | 47億8500万 | +27.6% | 15.58 | 0.98 |
11/13 | 4,360 | 4,360 | 4,360 | 4,360 | +19.13% | 1,100 | 43億6000万 | +17.77% | 14.2 | 0.89 |
11/10 | 3,650 | 3,660 | 3,650 | 3,660 | +0.27% | 500 | 36億6000万 | -0.41% | 11.92 | 0.75 |
11/09 | 3,650 | 3,650 | 3,610 | 3,650 | 0% | 900 | 36億5000万 | -0.57% | 11.88 | 0.75 |
11/08 | 3,650 | 3,650 | 3,650 | 3,650 | -0.41% | 100 | 36億5000万 | -0.46% | 11.88 | 0.75 |
11/02 | 3,635 | 3,665 | 3,635 | 3,665 | -0.14% | 300 | 36億6500万 | +0.08% | 11.93 | 0.75 |
11/01 | 3,675 | 3,675 | 3,645 | 3,670 | -0.14% | 700 | 36億7000万 | +0.36% | 11.95 | 0.75 |
10/30 | 3,675 | 3,675 | 3,675 | 3,675 | -0.68% | 400 | 36億7500万 | +0.63% | 11.97 | 0.75 |
10/27 | 3,700 | 3,700 | 3,700 | 3,700 | +0.14% | 400 | 37億 | +1.45% | 12.05 | 0.76 |
10/25 | 3,695 | 3,695 | 3,695 | 3,695 | 0% | 100 | 36億9500万 | +1.51% | 12.03 | 0.75 |
10/24 | 3,685 | 3,695 | 3,685 | 3,695 | +0.14% | 300 | 36億9500万 | +1.76% | 12.03 | 0.75 |
10/23 | 3,690 | 3,690 | 3,690 | 3,690 | 0% | 100 | 36億9000万 | +1.88% | 12.01 | 0.75 |
10/20 | 3,690 | 3,690 | 3,690 | 3,690 | +0.41% | 100 | 36億9000万 | +2.1% | 12.01 | 0.75 |
10/13 | 3,675 | 3,675 | 3,675 | 3,675 | -0.27% | 100 | 36億7500万 | +1.94% | 11.97 | 0.75 |
10/11 | 3,750 | 3,750 | 3,685 | 3,685 | 0% | 300 | 36億8500万 | +2.47% | 12 | 0.75 |
10/10 | 3,700 | 3,700 | 3,685 | 3,685 | -0.41% | 200 | 36億8500万 | +2.73% | 12 | 0.75 |
10/06 | 3,700 | 3,700 | 3,700 | 3,700 | +0.54% | 100 | 37億 | +3.41% | 12.05 | 0.76 |
10/05 | 3,680 | 3,680 | 3,680 | 3,680 | 0% | 200 | 36億8000万 | +3.08% | 11.98 | 0.75 |
10/04 | 3,675 | 3,680 | 3,675 | 3,680 | 0% | 200 | 36億8000万 | +3.28% | 11.98 | 0.75 |
10/03 | 3,675 | 3,680 | 3,675 | 3,680 | 0% | 200 | 36億8000万 | +3.4% | 11.98 | 0.75 |
10/02 | 3,685 | 3,685 | 3,680 | 3,680 | -1.6% | 400 | 36億8000万 | +3.52% | 11.98 | 0.75 |
10/01 | 株式併合 10→1 |
09/29 | 3,735 | 3,740 | 3,665 | 3,740 | +0.13% | 300 | 37億4000万 | +5.35% | 12.18 | 0.76 |
09/28 | 3,640 | 3,735 | 3,640 | 3,735 | +3.46% | 200 | 37億3500万 | +5.42% | 12.16 | 0.76 |
09/26 | 3,610 | 3,610 | 3,610 | 3,610 | 0% | 300 | 36億1000万 | +2.06% | 11.75 | 0.74 |
09/25 | 3,610 | 3,610 | 3,610 | 3,610 | +0.28% | 100 | 36億1000万 | +2.09% | 11.75 | 0.74 |
09/22 | 3,740 | 3,740 | 3,600 | 3,600 | -2.17% | 400 | 36億 | +1.84% | 11.72 | 0.74 |
09/13 | 3,680 | 3,680 | 3,680 | 3,680 | +3.66% | 100 | 36億8000万 | +4.13% | 11.98 | 0.75 |
09/08 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 35億5000万 | +0.57% | 11.56 | 0.73 |
09/06 | 3,550 | 3,550 | 3,550 | 3,550 | +0.28% | 300 | 35億5000万 | +0.54% | 11.56 | 0.73 |
09/05 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 35億4000万 | +0.31% | 11.53 | 0.72 |
09/04 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 400 | 35億4000万 | +0.37% | 11.53 | 0.72 |
09/01 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 200 | 35億4000万 | +0.37% | 11.53 | 0.72 |
08/31 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 100 | 35億4000万 | +0.43% | 11.53 | 0.72 |
08/30 | 3,540 | 3,540 | 3,540 | 3,540 | +2.02% | 100 | 35億4000万 | +0.45% | 11.53 | 0.72 |
08/24 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 34億7000万 | -1.5% | 11.3 | 0.71 |
08/23 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 34億7000万 | -1.59% | 11.3 | 0.71 |
08/22 | 3,470 | 3,470 | 3,470 | 3,470 | 0% | 100 | 34億7000万 | -1.64% | 11.3 | 0.71 |
08/21 | 3,470 | 3,470 | 3,470 | 3,470 | +0.29% | 100 | 34億7000万 | -1.7% | 11.3 | 0.71 |
08/18 | 3,460 | 3,460 | 3,460 | 3,460 | 0% | 100 | 34億6000万 | -2.04% | 11.27 | 0.71 |
08/17 | 3,460 | 3,460 | 3,460 | 3,460 | +0.29% | 200 | 34億6000万 | -2.15% | 11.27 | 0.71 |
08/16 | 3,500 | 3,500 | 3,450 | 3,450 | -1.43% | 600 | 34億5000万 | -2.6% | 11.23 | 0.7 |
08/15 | 3,510 | 3,510 | 3,500 | 3,500 | -0.28% | 200 | 35億 | -1.33% | 11.4 | 0.71 |
08/14 | 3,530 | 3,530 | 3,510 | 3,510 | -1.68% | 200 | 35億1000万 | -1.15% | 11.43 | 0.72 |
08/10 | 3,520 | 3,570 | 3,510 | 3,570 | -0.28% | 300 | 35億7000万 | +0.39% | 11.62 | 0.73 |
08/09 | 3,510 | 3,580 | 3,510 | 3,580 | +0.28% | 400 | 35億8000万 | +0.62% | 11.66 | 0.73 |
08/08 | 3,570 | 3,570 | 3,570 | 3,570 | 0% | 100 | 35億7000万 | +0.31% | 11.62 | 0.73 |
08/07 | 3,540 | 3,570 | 3,520 | 3,570 | -0.28% | 300 | 35億7000万 | +0.25% | 11.62 | 0.73 |
08/02 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | +0.51% | 11.66 | 0.73 |
08/01 | 3,580 | 3,590 | 3,580 | 3,580 | 0% | 500 | 35億8000万 | +0.48% | 11.66 | 0.73 |
07/28 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 100 | 35億8000万 | +0.45% | 11.66 | 0.73 |
07/27 | 3,580 | 3,580 | 3,580 | 3,580 | 0% | 300 | 35億8000万 | +0.39% | 11.66 | 0.73 |
07/26 | 3,580 | 3,580 | 3,580 | 3,580 | +0.28% | 100 | 35億8000万 | +0.34% | 11.66 | 0.73 |
07/25 | 3,570 | 3,570 | 3,570 | 3,570 | +2% | 100 | 35億7000万 | +0.03% | 11.62 | 0.73 |
07/21 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 300 | 35億 | -1.96% | 11.4 | 0.71 |
07/18 | 3,510 | 3,510 | 3,500 | 3,500 | -0.85% | 300 | 35億 | -2.07% | 11.4 | 0.71 |