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 | 650 | 661 | 648 | 653 | +1.4% | 467,000 | 775億6928万 | -4.25% | 27.11 | 3.54 |
08/23 | 630 | 648 | 630 | 644 | +2.22% | 430,100 | 765億18万 | -5.99% | 26.73 | 3.49 |
08/22 | 625 | 636 | 616 | 630 | +0.32% | 626,100 | 748億3713万 | -8.43% | 26.15 | 3.42 |
08/21 | 638 | 641 | 622 | 628 | -2.33% | 520,500 | 745億9955万 | -9.12% | 26.07 | 3.41 |
08/20 | 659 | 660 | 639 | 643 | -2.72% | 613,900 | 763億8139万 | -7.35% | 26.69 | 3.49 |
08/17 | 657 | 669 | 653 | 661 | +0.15% | 443,500 | 785億1959万 | -5.03% | 27.44 | 3.59 |
08/16 | 682 | 682 | 660 | 660 | -4.35% | 658,100 | 784億80万 | -5.44% | 27.4 | 3.58 |
08/15 | 696 | 698 | 682 | 690 | +0.44% | 577,500 | 819億6447万 | -1.15% | 28.64 | 3.74 |
08/14 | 683 | 688 | 669 | 687 | +0.44% | 673,600 | 816億811万 | -1.43% | 28.52 | 3.73 |
08/13 | 679 | 690 | 671 | 684 | 0% | 609,300 | 812億5174万 | -1.87% | 28.4 | 3.71 |
08/10 | 710 | 710 | 684 | 684 | -3.93% | 599,000 | 812億5174万 | -1.72% | 28.4 | 3.71 |
08/09 | 704 | 717 | 699 | 712 | +1.28% | 477,000 | 845億7783万 | +2.45% | 29.56 | 3.86 |
08/08 | 677 | 713 | 675 | 703 | +4.77% | 893,700 | 835億873万 | +1.44% | 29.18 | 3.81 |
08/07 | 672 | 678 | 667 | 671 | -0.3% | 515,100 | 797億748万 | -3.03% | 27.86 | 3.64 |
08/06 | 670 | 679 | 658 | 673 | -0.3% | 768,900 | 799億4506万 | -2.89% | 27.94 | 3.65 |
08/03 | 687 | 689 | 662 | 675 | -1.6% | 1,161,500 | 801億8264万 | -3.02% | 28.02 | 3.66 |
08/02 | 750 | 753 | 684 | 686 | -9.14% | 2,066,700 | 814億8932万 | -1.72% | 28.48 | 3.72 |
08/01 | 713 | 758 | 712 | 755 | +7.86% | 2,163,000 | 896億8577万 | +8.01% | 31.34 | 4.1 |
07/31 | 683 | 709 | 664 | 700 | +2.79% | 1,211,700 | 831億5237万 | +0.29% | 29.06 | 3.8 |
07/30 | 655 | 700 | 651 | 681 | +2.56% | 1,521,800 | 808億9537万 | -2.44% | 28.27 | 3.69 |
07/27 | 637 | 665 | 614 | 664 | -8.67% | 3,395,800 | 788億7596万 | -5.01% | 27.57 | 3.6 |
07/26 | 725 | 734 | 722 | 727 | +0.41% | 451,300 | 863億5967万 | +3.71% | 30.18 | 3.94 |
07/25 | 721 | 726 | 711 | 724 | +1.4% | 451,000 | 860億330万 | +3.28% | 30.06 | 3.93 |
07/24 | 716 | 720 | 708 | 714 | +0.14% | 470,200 | 848億1541万 | +2.15% | 29.64 | 3.87 |
07/23 | 715 | 718 | 704 | 713 | -0.83% | 394,400 | 846億9662万 | +1.86% | 29.6 | 3.87 |
07/20 | 710 | 727 | 709 | 719 | +1.41% | 489,000 | 854億936万 | +2.57% | 29.85 | 3.9 |
07/19 | 716 | 717 | 704 | 709 | -0.84% | 436,700 | 842億2147万 | +1% | 29.43 | 3.85 |
07/18 | 710 | 733 | 704 | 715 | +2.44% | 595,200 | 849億3420万 | +1.71% | 29.68 | 3.88 |
07/17 | 707 | 711 | 696 | 698 | -1.27% | 551,200 | 829億1479万 | -0.99% | 28.98 | 3.79 |
07/13 | 694 | 708 | 689 | 707 | +2.91% | 644,100 | 839億8389万 | 0% | 29.35 | 3.84 |
07/12 | 667 | 689 | 664 | 687 | +3.15% | 667,300 | 816億811万 | -2.97% | 28.52 | 3.73 |
07/11 | 658 | 676 | 653 | 666 | -0.3% | 695,900 | 791億1354万 | -6.33% | 27.65 | 3.61 |
07/10 | 689 | 689 | 667 | 668 | -2.2% | 589,000 | 793億5111万 | -6.31% | 27.73 | 3.62 |
07/09 | 662 | 689 | 648 | 683 | +2.86% | 1,098,800 | 811億3295万 | -4.61% | 28.35 | 3.71 |
07/06 | 657 | 665 | 641 | 664 | +1.37% | 917,600 | 788億7596万 | -7.91% | 27.57 | 3.6 |
07/05 | 670 | 680 | 653 | 655 | -1.8% | 711,100 | 778億686万 | -9.78% | 27.19 | 3.55 |
07/04 | 665 | 673 | 652 | 667 | -1.19% | 1,099,400 | 792億3232万 | -8.63% | 27.69 | 3.62 |
07/03 | 710 | 712 | 668 | 675 | -4.8% | 1,697,600 | 801億8264万 | -8.16% | 28.02 | 3.66 |
07/02 | 733 | 737 | 708 | 709 | -3.27% | 598,400 | 842億2147万 | -4.06% | 29.43 | 3.85 |
06/29 | 724 | 735 | 717 | 733 | +1.81% | 410,800 | 870億7241万 | -1.21% | 30.43 | 3.98 |
06/28 | 743 | 743 | 702 | 720 | -1.23% | 813,900 | 855億2815万 | -3.1% | 29.89 | 3.91 |
06/27 | 713 | 738 | 713 | 729 | +2.39% | 617,000 | 865億9725万 | -2.28% | 30.26 | 3.96 |
06/26 | 705 | 719 | 695 | 712 | 0% | 572,500 | 845億7783万 | -4.69% | 29.56 | 3.86 |
06/25 | 718 | 723 | 706 | 712 | +0.28% | 625,800 | 845億7783万 | -5.07% | 29.56 | 3.86 |
06/22 | 704 | 722 | 702 | 710 | -0.28% | 626,800 | 843億4026万 | -5.46% | 29.47 | 3.85 |
06/21 | 717 | 718 | 704 | 712 | -0.28% | 555,700 | 845億7783万 | -5.44% | 29.56 | 3.86 |
06/20 | 691 | 714 | 675 | 714 | +2.73% | 896,100 | 848億1541万 | -5.31% | 29.64 | 3.87 |
06/19 | 709 | 715 | 692 | 695 | -3.07% | 940,700 | 825億5842万 | -7.7% | 28.85 | 3.77 |
06/18 | 733 | 734 | 703 | 717 | -2.98% | 1,017,200 | 851億7178万 | -4.78% | 29.77 | 3.89 |
06/15 | 748 | 754 | 739 | 739 | -0.4% | 526,100 | 877億8514万 | -2.25% | 30.68 | 4.01 |
06/14 | 754 | 757 | 741 | 742 | -1.85% | 502,300 | 881億4151万 | -2.24% | 30.8 | 4.03 |
06/13 | 758 | 761 | 750 | 756 | 0% | 535,700 | 898億455万 | -0.66% | 31.38 | 4.1 |
06/12 | 755 | 756 | 746 | 756 | +0.93% | 474,500 | 898億455万 | -1.69% | 31.38 | 4.1 |
06/11 | 743 | 754 | 742 | 749 | +1.08% | 391,600 | 889億7303万 | -3.6% | 31.09 | 4.06 |
06/08 | 738 | 743 | 735 | 741 | -0.4% | 446,400 | 880億2272万 | -5.61% | 30.76 | 4.02 |
06/07 | 729 | 745 | 727 | 744 | +2.9% | 745,300 | 883億7909万 | -6.18% | 30.89 | 4.04 |
06/06 | 740 | 741 | 710 | 723 | -3.86% | 1,197,400 | 858億8451万 | -9.51% | 30.01 | 3.92 |
06/05 | 792 | 793 | 742 | 752 | -5.76% | 1,373,300 | 893億2940万 | -6.58% | 31.22 | 4.08 |
06/04 | 793 | 802 | 790 | 798 | +2.57% | 812,100 | 947億9370万 | -1.6% | 33.13 | 4.33 |
06/01 | 775 | 787 | 771 | 778 | 0% | 516,600 | 924億1791万 | -4.66% | 32.3 | 4.22 |
05/31 | 785 | 794 | 777 | 778 | +0.13% | 593,800 | 924億1791万 | -5.35% | 32.3 | 4.22 |
05/30 | 776 | 783 | 771 | 777 | -1.52% | 616,700 | 922億9913万 | -6.05% | 32.26 | 4.22 |
05/29 | 771 | 792 | 766 | 789 | +2.87% | 931,500 | 937億2459万 | -5.28% | 32.75 | 4.28 |
05/28 | 758 | 783 | 753 | 767 | -0.13% | 802,100 | 911億1123万 | -8.36% | 31.84 | 4.16 |
05/25 | 780 | 793 | 760 | 768 | -1.79% | 1,227,000 | 912億3002万 | -8.79% | 31.88 | 4.17 |
05/24 | 805 | 835 | 775 | 782 | +1.96% | 3,109,300 | 928億9307万 | -7.57% | 32.46 | 4.24 |
05/23 | 771 | 784 | 760 | 767 | -0.9% | 1,269,900 | 911億1123万 | -9.66% | 31.84 | 4.16 |
05/22 | 741 | 775 | 740 | 774 | +2.93% | 1,180,600 | 919億4276万 | -9.37% | 32.13 | 4.2 |
05/21 | 770 | 773 | 743 | 752 | -0.4% | 1,509,400 | 893億2940万 | -12.35% | 31.22 | 4.08 |
05/18 | 727 | 759 | 722 | 755 | +3.85% | 1,697,700 | 896億8577万 | -12.62% | 31.34 | 4.1 |
05/17 | 697 | 728 | 691 | 727 | +4.6% | 1,664,500 | 863億5967万 | -16.34% | 30.18 | 3.94 |
05/16 | 700 | 719 | 680 | 695 | -0.71% | 2,803,700 | 825億5842万 | -20.66% | 28.85 | 3.77 |
05/15 | 798 | 807 | 699 | 700 | -12.5% | 3,868,100 | 831億5237万 | -20.81% | 29.06 | 3.8 |
05/14 | 807 | 815 | 799 | 800 | -0.12% | 1,025,600 | 950億3128万 | -10.31% | 33.21 | 4.34 |
05/11 | 800 | 816 | 774 | 801 | +0.25% | 1,861,100 | 951億5006万 | -10.5% | 33.25 | 4.35 |
05/10 | 889 | 897 | 798 | 799 | -15.72% | 3,562,400 | 949億1249万 | -11.32% | 33.17 | 4.33 |
05/09 | 957 | 967 | 944 | 948 | -1.56% | 458,500 | 1126億1206万 | +4.41% | 39.35 | 5.14 |
05/08 | 963 | 976 | 954 | 963 | +0.94% | 582,400 | 1143億9390万 | +6.06% | 39.98 | 5.22 |
05/07 | 940 | 958 | 932 | 954 | +3.14% | 606,500 | 1133億2480万 | +5.18% | 39.6 | 5.18 |
05/02 | 906 | 927 | 906 | 925 | +3.47% | 459,400 | 1098億7991万 | +2.21% | 38.4 | 5.02 |
05/01 | 890 | 896 | 871 | 894 | +0.22% | 368,100 | 1061億9745万 | -1.22% | 37.11 | 4.85 |
04/27 | 891 | 900 | 886 | 892 | +0.56% | 455,100 | 1059億5987万 | -1.44% | 37.03 | 4.84 |
04/26 | 925 | 925 | 886 | 887 | -4.31% | 879,200 | 1053億6593万 | -1.99% | 36.82 | 4.81 |
04/25 | 925 | 944 | 921 | 927 | 0% | 500,400 | 1101億1749万 | +2.21% | 38.48 | 5.03 |
04/24 | 913 | 936 | 905 | 927 | +1.64% | 486,400 | 1101億1749万 | +1.98% | 38.48 | 5.03 |
04/23 | 917 | 919 | 902 | 912 | -0.76% | 402,200 | 1083億3565万 | -0.22% | 37.86 | 4.95 |
04/20 | 908 | 924 | 897 | 919 | +2.34% | 642,800 | 1091億6718万 | 0% | 38.15 | 4.99 |
04/19 | 898 | 903 | 886 | 898 | +1.35% | 530,500 | 1066億7261万 | -2.92% | 37.28 | 4.87 |
04/18 | 875 | 892 | 869 | 886 | +2.31% | 552,300 | 1052億4714万 | -4.63% | 36.78 | 4.81 |
04/17 | 856 | 869 | 837 | 866 | +0.58% | 736,300 | 1028億7136万 | -7.28% | 35.95 | 4.7 |
04/16 | 885 | 886 | 857 | 861 | -2.71% | 549,300 | 1022億7741万 | -8.21% | 35.74 | 4.67 |
04/13 | 890 | 890 | 876 | 885 | +0.11% | 406,700 | 1051億2835万 | -6.05% | 36.74 | 4.8 |
04/12 | 885 | 896 | 875 | 884 | -0.23% | 379,200 | 1050億956万 | -6.46% | 36.7 | 4.8 |
04/11 | 898 | 900 | 877 | 886 | -0.56% | 683,700 | 1052億4714万 | -6.64% | 36.78 | 4.81 |
04/10 | 902 | 905 | 880 | 891 | -0.89% | 560,200 | 1058億4108万 | -6.41% | 36.99 | 4.83 |
04/09 | 885 | 900 | 878 | 899 | +0.9% | 532,500 | 1067億9140万 | -5.86% | 37.32 | 4.88 |
04/06 | 903 | 910 | 876 | 891 | -1% | 774,900 | 1058億4108万 | -6.99% | 36.99 | 4.83 |
04/05 | 900 | 913 | 887 | 900 | +1.01% | 544,500 | 1069億1019万 | -6.54% | 37.36 | 4.88 |
04/04 | 943 | 947 | 887 | 891 | -5.71% | 978,100 | 1058億4108万 | -7.95% | 36.99 | 4.83 |
04/03 | 946 | 954 | 934 | 945 | -2.07% | 522,000 | 1122億5569万 | -3.08% | 39.23 | 5.13 |