PER
2018/05/28~2018/10/18
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 |
10/18 | 578 | 582 | 571 | 576 | +0.17% | 440,100 | 684億2252万 | -3.84% | 28.42 | 2.1 |
10/17 | 566 | 576 | 558 | 575 | +3.42% | 933,600 | 683億373万 | -4.33% | 28.37 | 2.1 |
10/16 | 550 | 559 | 549 | 556 | +0.91% | 723,100 | 660億4673万 | -7.64% | 27.43 | 2.03 |
10/15 | 556 | 561 | 545 | 551 | -2.65% | 780,100 | 654億5279万 | -8.77% | 27.19 | 2.01 |
10/12 | 532 | 569 | 532 | 566 | +5.6% | 846,400 | 672億3463万 | -6.91% | 27.93 | 2.06 |
10/11 | 534 | 547 | 531 | 536 | -6.62% | 973,900 | 636億7095万 | -12.42% | 26.45 | 1.95 |
10/10 | 581 | 581 | 565 | 574 | +0.35% | 483,000 | 681億8494万 | -6.97% | 28.32 | 2.09 |
10/09 | 590 | 591 | 570 | 572 | -3.7% | 621,800 | 679億4736万 | -8.04% | 28.22 | 2.09 |
10/05 | 595 | 597 | 586 | 594 | -0.83% | 641,200 | 705億6072万 | -5.11% | 29.31 | 2.17 |
10/04 | 630 | 634 | 598 | 599 | -4.16% | 1,030,100 | 711億5467万 | -4.77% | 29.56 | 2.18 |
10/03 | 628 | 637 | 620 | 625 | -0.79% | 465,000 | 742億4318万 | -1.26% | 30.84 | 2.28 |
10/02 | 641 | 649 | 630 | 630 | -0.63% | 583,200 | 748億3713万 | -0.79% | 31.09 | 2.3 |
10/01 | 631 | 636 | 628 | 634 | +0.63% | 380,700 | 753億1228万 | -0.31% | 31.28 | 2.31 |
09/28 | 630 | 639 | 626 | 630 | +0.16% | 440,700 | 748億3713万 | -0.94% | 26.15 | 3.42 |
09/27 | 628 | 643 | 626 | 629 | +0.64% | 753,300 | 747億1834万 | -1.1% | 26.11 | 3.41 |
09/26 | 631 | 641 | 622 | 625 | -1.42% | 607,500 | 742億4318万 | -1.73% | 25.95 | 3.39 |
09/25 | 622 | 635 | 619 | 634 | +2.76% | 774,700 | 753億1228万 | -0.47% | 26.32 | 3.44 |
09/21 | 610 | 618 | 609 | 617 | +0.49% | 458,800 | 732億9287万 | -3.29% | 25.61 | 3.35 |
09/20 | 618 | 619 | 605 | 614 | -0.81% | 456,700 | 729億3650万 | -4.06% | 25.49 | 3.33 |
09/19 | 620 | 628 | 616 | 619 | +1.14% | 654,700 | 735億3045万 | -3.73% | 25.7 | 3.36 |
09/18 | 595 | 615 | 593 | 612 | +2.68% | 624,400 | 726億9892万 | -5.12% | 25.41 | 3.32 |
09/14 | 594 | 603 | 585 | 596 | -0.5% | 716,700 | 707億9830万 | -8.02% | 24.74 | 3.23 |
09/13 | 599 | 605 | 597 | 599 | -0.66% | 440,500 | 711億5467万 | -8.13% | 24.87 | 3.25 |
09/12 | 613 | 618 | 601 | 603 | -1.63% | 431,300 | 716億2982万 | -8.08% | 25.03 | 3.27 |
09/11 | 617 | 618 | 603 | 613 | +0.33% | 627,200 | 728億1771万 | -7.12% | 25.45 | 3.33 |
09/10 | 610 | 619 | 608 | 611 | +0.16% | 433,500 | 725億8014万 | -7.84% | 25.36 | 3.31 |
09/07 | 603 | 616 | 591 | 610 | -0.16% | 762,300 | 724億6135万 | -8.27% | 25.32 | 3.31 |
09/06 | 639 | 641 | 611 | 611 | -5.12% | 965,600 | 725億8014万 | -8.53% | 25.36 | 3.31 |
09/05 | 662 | 669 | 643 | 644 | -3.74% | 751,700 | 765億18万 | -4.02% | 26.73 | 3.49 |
09/04 | 665 | 675 | 657 | 669 | +0.6% | 510,600 | 794億6990万 | -0.89% | 27.77 | 3.63 |
09/03 | 686 | 695 | 660 | 665 | -2.64% | 538,300 | 789億9475万 | -1.63% | 27.61 | 3.61 |
08/31 | 683 | 689 | 676 | 683 | -0.44% | 273,900 | 811億3295万 | +0.89% | 28.35 | 3.71 |
08/30 | 686 | 689 | 676 | 686 | +1.18% | 422,100 | 814億8932万 | +1.48% | 28.48 | 3.72 |
08/29 | 685 | 694 | 673 | 678 | -0.29% | 517,500 | 805億3900万 | 0% | 28.15 | 3.68 |
08/28 | 680 | 686 | 669 | 680 | 0% | 559,900 | 807億7658万 | 0% | 28.23 | 3.69 |
08/27 | 663 | 689 | 657 | 680 | +4.13% | 733,200 | 807億7658万 | -0.15% | 28.23 | 3.69 |
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 |