PER
2018/07/31~2018/12/21
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 |
12/21 | 718 | 730 | 708 | 720 | -0.28% | 603,700 | 855億2815万 | -11.98% | 35.53 | 2.63 |
12/20 | 740 | 746 | 716 | 722 | -4.24% | 564,400 | 857億6573万 | -11.84% | 35.62 | 2.63 |
12/19 | 736 | 765 | 731 | 754 | +2.86% | 604,900 | 895億6698万 | -7.94% | 37.2 | 2.75 |
12/18 | 750 | 760 | 731 | 733 | -4.81% | 704,600 | 870億7241万 | -10.5% | 36.17 | 2.67 |
12/17 | 775 | 786 | 763 | 770 | -0.65% | 642,600 | 914億6760万 | -5.98% | 37.99 | 2.81 |
12/14 | 808 | 810 | 775 | 775 | -3.73% | 672,400 | 920億6155万 | -5.49% | 38.24 | 2.83 |
12/13 | 820 | 831 | 802 | 805 | -0.98% | 713,700 | 956億2522万 | -1.83% | 39.72 | 2.94 |
12/12 | 815 | 818 | 796 | 813 | -0.97% | 856,100 | 965億7553万 | -0.85% | 40.11 | 2.97 |
12/11 | 829 | 835 | 815 | 821 | -0.48% | 568,000 | 975億2585万 | +0.24% | 40.51 | 2.99 |
12/10 | 845 | 853 | 821 | 825 | -3.4% | 503,800 | 980億100万 | +0.98% | 40.71 | 3.01 |
12/07 | 849 | 860 | 833 | 854 | +2.15% | 675,000 | 1014億4589万 | +4.66% | 42.14 | 3.11 |
12/06 | 856 | 864 | 820 | 836 | -3.24% | 765,400 | 993億768万 | +2.96% | 41.25 | 3.05 |
12/05 | 860 | 876 | 853 | 864 | -0.35% | 785,900 | 1026億3378万 | +6.8% | 42.63 | 3.15 |
12/04 | 880 | 893 | 858 | 867 | -2.47% | 817,700 | 1029億9014万 | +7.84% | 42.78 | 3.16 |
12/03 | 904 | 911 | 883 | 889 | -0.89% | 541,700 | 1056億350万 | +11.68% | 43.86 | 3.24 |
11/30 | 900 | 927 | 891 | 897 | -0.44% | 727,700 | 1065億5382万 | +13.69% | 44.26 | 3.27 |
11/29 | 901 | 933 | 893 | 901 | +1.58% | 1,527,200 | 1070億2897万 | +15.22% | 44.46 | 3.29 |
11/28 | 854 | 893 | 854 | 887 | +4.85% | 1,202,600 | 1053億6593万 | +14.45% | 43.77 | 3.23 |
11/27 | 867 | 883 | 844 | 846 | -1.4% | 1,022,100 | 1004億9557万 | +10.3% | 41.74 | 3.09 |
11/26 | 835 | 860 | 824 | 858 | +2.02% | 753,900 | 1019億2104万 | +13.49% | 42.33 | 3.13 |
11/22 | 855 | 859 | 826 | 841 | -0.94% | 1,069,600 | 999億163万 | +13.04% | 41.5 | 3.07 |
11/21 | 774 | 861 | 774 | 849 | +10.12% | 3,549,500 | 1008億5194万 | +15.67% | 41.89 | 3.1 |
11/20 | 769 | 796 | 762 | 771 | -1.53% | 1,337,300 | 915億8639万 | +6.64% | 38.04 | 2.81 |
11/19 | 753 | 786 | 747 | 783 | +2.76% | 809,600 | 930億1186万 | +9.66% | 38.63 | 2.86 |
11/16 | 750 | 777 | 750 | 762 | +2.14% | 947,900 | 905億1729万 | +8.09% | 37.6 | 2.78 |
11/15 | 728 | 750 | 727 | 746 | +1.91% | 1,068,400 | 886億1666万 | +7.03% | 36.81 | 2.72 |
11/14 | 739 | 759 | 730 | 732 | -0.95% | 888,600 | 869億5362万 | +6.24% | 36.12 | 2.67 |
11/13 | 708 | 754 | 708 | 739 | -1.86% | 1,490,100 | 877億8514万 | +8.36% | 36.46 | 2.7 |
11/12 | 763 | 779 | 748 | 753 | -3.21% | 899,200 | 894億4819万 | +11.39% | 37.15 | 2.75 |
11/09 | 787 | 802 | 777 | 778 | -1.77% | 924,800 | 924億1791万 | +16.29% | 38.39 | 2.84 |
11/08 | 808 | 812 | 792 | 792 | -0.63% | 706,000 | 940億8096万 | +19.64% | 39.08 | 2.89 |
11/07 | 790 | 805 | 776 | 797 | +0.63% | 1,139,800 | 946億7491万 | +21.49% | 39.33 | 2.91 |
11/06 | 781 | 797 | 781 | 792 | +1.93% | 907,700 | 940億8096万 | +22.03% | 39.08 | 2.89 |
11/05 | 784 | 789 | 769 | 777 | -0.51% | 975,200 | 922億9913万 | +20.84% | 38.34 | 2.83 |
11/02 | 764 | 781 | 757 | 781 | +2.76% | 1,346,700 | 927億7428万 | +22.61% | 38.54 | 2.85 |
11/01 | 767 | 776 | 750 | 760 | -0.52% | 1,010,700 | 902億7971万 | +20.44% | 37.5 | 2.77 |
10/31 | 733 | 764 | 731 | 764 | +5.09% | 1,897,600 | 907億5487万 | +22.24% | 37.7 | 2.79 |
10/30 | 677 | 729 | 677 | 727 | +7.54% | 2,127,900 | 863億5967万 | +17.26% | 35.87 | 2.65 |
10/29 | 699 | 712 | 673 | 676 | -4.11% | 1,450,000 | 803億143万 | +9.74% | 33.35 | 2.47 |
10/26 | 729 | 729 | 685 | 705 | -2.35% | 2,247,700 | 837億4631万 | +15.01% | 34.79 | 2.57 |
10/25 | 708 | 736 | 701 | 722 | -1.37% | 2,772,300 | 857億6573万 | +18.36% | 35.62 | 2.63 |
10/24 | 685 | 742 | 684 | 732 | +7.02% | 5,773,000 | 869億5362万 | +20.99% | 36.12 | 2.67 |
10/23 | 644 | 684 | 632 | 684 | +17.12% | 6,763,700 | 812億5174万 | +14% | 33.75 | 2.49 |
10/22 | 569 | 585 | 565 | 584 | +3.73% | 1,011,600 | 693億7283万 | -2.01% | 28.82 | 2.13 |
10/19 | 560 | 569 | 547 | 563 | -2.26% | 1,035,400 | 668億7826万 | -5.7% | 27.78 | 2.05 |
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 |