PER
2018/07/25~2018/12/17
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 |
12/17 | 2,484 | 2,515 | 2,417 | 2,422 | -2.77% | 417,000 | 6782億243万 | -3.58% | 25.31 | 3.76 |
12/14 | 2,526 | 2,552 | 2,458 | 2,491 | -1.03% | 713,900 | 6975億2364万 | -1.11% | 26.03 | 3.87 |
12/13 | 2,455 | 2,517 | 2,431 | 2,517 | +3.45% | 438,800 | 7048億409万 | -0.2% | 26.3 | 3.91 |
12/12 | 2,369 | 2,439 | 2,368 | 2,433 | +2.7% | 404,700 | 6812億8262万 | -3.57% | 25.42 | 3.78 |
12/11 | 2,420 | 2,443 | 2,361 | 2,369 | -3.03% | 438,000 | 6633億6150万 | -6.22% | 24.76 | 3.68 |
12/10 | 2,434 | 2,475 | 2,392 | 2,443 | -1.13% | 489,900 | 6840億8280万 | -3.55% | 25.53 | 3.79 |
12/07 | 2,543 | 2,560 | 2,448 | 2,471 | -1.12% | 456,700 | 6919億2329万 | -2.56% | 25.82 | 3.84 |
12/06 | 2,588 | 2,602 | 2,490 | 2,499 | -3.85% | 547,200 | 6997億6378万 | -1.5% | 26.11 | 3.88 |
12/05 | 2,545 | 2,620 | 2,545 | 2,599 | +0.74% | 344,800 | 7277億6553万 | +2.48% | 27.16 | 4.04 |
12/04 | 2,640 | 2,644 | 2,572 | 2,580 | -2.97% | 575,200 | 7224億4520万 | +2.06% | 26.96 | 4.01 |
12/03 | 2,720 | 2,724 | 2,657 | 2,659 | -0.64% | 356,400 | 7445億6658万 | +5.6% | 27.79 | 4.13 |
11/30 | 2,680 | 2,714 | 2,650 | 2,676 | +0.79% | 453,000 | 7493億2688万 | +6.83% | 27.96 | 4.16 |
11/29 | 2,670 | 2,727 | 2,645 | 2,655 | +0.68% | 728,600 | 7434億4651万 | +6.5% | 27.74 | 4.12 |
11/28 | 2,505 | 2,642 | 2,500 | 2,637 | +5.23% | 751,500 | 7384億620万 | +6.07% | 27.56 | 4.1 |
11/27 | 2,437 | 2,514 | 2,435 | 2,506 | +2.83% | 429,300 | 7017億2390万 | +1.13% | 26.19 | 3.89 |
11/26 | 2,444 | 2,474 | 2,426 | 2,437 | -0.81% | 190,500 | 6824億269万 | -1.69% | 25.47 | 3.79 |
11/22 | 2,449 | 2,463 | 2,425 | 2,457 | +0.9% | 204,400 | 6880億304万 | -1.13% | 25.67 | 3.82 |
11/21 | 2,428 | 2,485 | 2,402 | 2,435 | -0.65% | 372,900 | 6818億4266万 | -2.29% | 25.44 | 3.78 |
11/20 | 2,477 | 2,506 | 2,436 | 2,451 | -2.27% | 286,300 | 6863億2294万 | -2.04% | 25.61 | 3.81 |
11/19 | 2,500 | 2,520 | 2,456 | 2,508 | +0.08% | 302,900 | 7022億8394万 | -0.08% | 26.21 | 3.9 |
11/16 | 2,553 | 2,554 | 2,499 | 2,506 | -2.79% | 324,900 | 7017億2390万 | -0.32% | 26.19 | 3.89 |
11/15 | 2,492 | 2,619 | 2,492 | 2,578 | +2.34% | 436,600 | 7218億8516万 | +2.34% | 26.94 | 4 |
11/14 | 2,485 | 2,531 | 2,455 | 2,519 | +1.25% | 465,500 | 7053億6413万 | 0% | 26.32 | 3.91 |
11/13 | 2,405 | 2,497 | 2,370 | 2,488 | +0.81% | 519,600 | 6966億8358万 | -1.58% | 26 | 3.86 |
11/12 | 2,561 | 2,564 | 2,460 | 2,468 | -4.49% | 667,000 | 6910億8323万 | -2.76% | 25.79 | 3.83 |
11/09 | 2,501 | 2,670 | 2,461 | 2,584 | -0.08% | 1,200,000 | 7235億6527万 | +1.45% | 27 | 4.01 |
11/08 | 2,570 | 2,603 | 2,555 | 2,586 | +2.62% | 551,000 | 7241億2530万 | +1.25% | 27.02 | 4.02 |
11/07 | 2,535 | 2,564 | 2,509 | 2,520 | -0.12% | 362,800 | 7056億4415万 | -1.56% | 26.33 | 3.91 |
11/06 | 2,541 | 2,552 | 2,501 | 2,523 | -0.55% | 296,100 | 7064億8420万 | -1.79% | 26.36 | 3.92 |
11/05 | 2,520 | 2,571 | 2,494 | 2,537 | +0.67% | 357,200 | 7104億444万 | -1.51% | 26.51 | 3.94 |
11/02 | 2,508 | 2,550 | 2,495 | 2,520 | +0.92% | 370,400 | 7056億4415万 | -2.48% | 26.33 | 3.91 |
11/01 | 2,479 | 2,554 | 2,470 | 2,497 | +1.26% | 453,400 | 6992億374万 | -3.59% | 26.09 | 3.88 |
10/31 | 2,430 | 2,506 | 2,404 | 2,466 | +2.92% | 630,600 | 6905億2320万 | -5.19% | 25.77 | 3.83 |
10/30 | 2,315 | 2,405 | 2,312 | 2,396 | +1.83% | 460,800 | 6709億2197万 | -8.34% | 25.04 | 3.72 |
10/29 | 2,346 | 2,402 | 2,340 | 2,353 | +0.9% | 492,200 | 6588億8122万 | -10.53% | 24.59 | 3.65 |
10/26 | 2,395 | 2,413 | 2,317 | 2,332 | -1.4% | 717,800 | 6530億85万 | -11.83% | 24.37 | 3.62 |
10/25 | 2,396 | 2,424 | 2,345 | 2,365 | -4.21% | 760,400 | 6622億4143万 | -11.06% | 24.71 | 3.67 |
10/24 | 2,468 | 2,495 | 2,455 | 2,469 | +0.61% | 403,300 | 6913億6325万 | -7.56% | 25.8 | 3.83 |
10/23 | 2,520 | 2,522 | 2,452 | 2,454 | -3% | 532,500 | 6871億6299万 | -8.36% | 25.64 | 3.81 |
10/22 | 2,570 | 2,581 | 2,523 | 2,530 | -1.86% | 368,800 | 7084億4432万 | -5.7% | 26.44 | 3.93 |
10/19 | 2,602 | 2,603 | 2,557 | 2,578 | -2.16% | 357,400 | 7218億8516万 | -3.99% | 26.94 | 4 |
10/18 | 2,681 | 2,695 | 2,635 | 2,635 | -2.26% | 367,700 | 7378億4616万 | -1.94% | 27.53 | 4.09 |
10/17 | 2,680 | 2,722 | 2,673 | 2,696 | +2.51% | 327,700 | 7549億2723万 | +0.33% | 28.17 | 4.19 |
10/16 | 2,615 | 2,644 | 2,610 | 2,630 | +0.77% | 229,200 | 7364億4607万 | -2.01% | 27.48 | 4.08 |
10/15 | 2,633 | 2,642 | 2,582 | 2,610 | -0.84% | 303,400 | 7308億4572万 | -2.72% | 27.27 | 4.05 |
10/12 | 2,576 | 2,673 | 2,566 | 2,632 | +2.21% | 546,700 | 7370億611万 | -2.05% | 27.5 | 4.09 |
10/11 | 2,632 | 2,632 | 2,540 | 2,575 | -6.6% | 1,040,200 | 7210億4511万 | -4.24% | 26.91 | 4 |
10/10 | 2,739 | 2,797 | 2,727 | 2,757 | +0.66% | 451,800 | 7720億830万 | +2.38% | 28.81 | 4.28 |
10/09 | 2,709 | 2,753 | 2,690 | 2,739 | +1.94% | 490,900 | 7669億6798万 | +1.75% | 28.62 | 4.25 |
10/05 | 2,736 | 2,749 | 2,681 | 2,687 | -3% | 469,200 | 7524億707万 | -0.11% | 28.08 | 4.17 |
10/04 | 2,754 | 2,788 | 2,732 | 2,770 | +1.54% | 502,500 | 7756億4853万 | +2.97% | 28.95 | 4.3 |
10/03 | 2,734 | 2,762 | 2,695 | 2,728 | -0.8% | 417,900 | 7638億8779万 | +1.6% | 28.51 | 4.24 |
10/02 | 2,735 | 2,768 | 2,713 | 2,750 | +1.78% | 521,200 | 7700億4818万 | +2.46% | 28.74 | 4.27 |
10/01 | 2,750 | 2,760 | 2,686 | 2,702 | -0.88% | 440,700 | 7566億733万 | +0.86% | 28.24 | 4.2 |
09/28 | 2,692 | 2,732 | 2,692 | 2,726 | +1.87% | 538,700 | 7633億2775万 | +1.83% | 28.49 | 4.23 |
09/27 | 2,768 | 2,784 | 2,659 | 2,676 | -3.32% | 738,600 | 7493億2688万 | +0.04% | 27.96 | 4.16 |
09/26 | 2,775 | 2,787 | 2,733 | 2,768 | -1.11% | 413,400 | 7750億8849万 | +3.55% | 28.92 | 4.3 |
09/25 | 2,780 | 2,829 | 2,725 | 2,799 | +0.04% | 827,000 | 7837億6903万 | +4.95% | 29.25 | 4.35 |
09/21 | 2,756 | 2,811 | 2,746 | 2,798 | +2.53% | 878,400 | 7834億8902万 | +5.19% | 29.24 | 4.35 |
09/20 | 2,678 | 2,733 | 2,671 | 2,729 | +2.29% | 555,300 | 7641億6781万 | +2.94% | 28.52 | 4.24 |
09/19 | 2,696 | 2,709 | 2,664 | 2,668 | -0.11% | 500,400 | 7470億8674万 | +0.87% | 27.88 | 4.14 |
09/18 | 2,630 | 2,685 | 2,622 | 2,671 | +1.17% | 452,500 | 7479億2679万 | +1.14% | 27.91 | 4.15 |
09/14 | 2,593 | 2,649 | 2,578 | 2,640 | +2.6% | 467,800 | 7392億4625万 | +0.19% | 27.59 | 4.1 |
09/13 | 2,604 | 2,625 | 2,567 | 2,573 | -0.96% | 416,900 | 7204億8507万 | -2.32% | 26.89 | 4 |
09/12 | 2,632 | 2,660 | 2,588 | 2,598 | -1.1% | 447,100 | 7274億8551万 | -1.74% | 27.15 | 4.04 |
09/11 | 2,630 | 2,637 | 2,592 | 2,627 | -0.38% | 401,700 | 7356億602万 | -1.09% | 27.45 | 4.08 |
09/10 | 2,620 | 2,664 | 2,605 | 2,637 | +0.92% | 373,200 | 7384億620万 | -1.05% | 27.56 | 4.1 |
09/07 | 2,639 | 2,657 | 2,602 | 2,613 | +0.5% | 751,400 | 7316億8577万 | -2.28% | 27.31 | 4.06 |
09/06 | 2,677 | 2,687 | 2,600 | 2,600 | -4.2% | 925,400 | 7280億4555万 | -3.09% | 27.17 | 4.04 |
09/05 | 2,671 | 2,736 | 2,660 | 2,714 | +1.42% | 823,100 | 7599億6754万 | +0.71% | 28.36 | 4.22 |
09/04 | 2,687 | 2,702 | 2,664 | 2,676 | -0.56% | 325,100 | 7493億2688万 | -0.96% | 27.96 | 4.16 |
09/03 | 2,731 | 2,743 | 2,672 | 2,691 | -1.14% | 508,700 | 7535億2714万 | -0.81% | 28.12 | 4.18 |
08/31 | 2,677 | 2,728 | 2,669 | 2,722 | +1.42% | 568,600 | 7622億768万 | +0.07% | 28.44 | 4.23 |
08/30 | 2,698 | 2,699 | 2,656 | 2,684 | +0.19% | 515,700 | 7515億6702万 | -1.58% | 28.05 | 4.17 |
08/29 | 2,663 | 2,716 | 2,663 | 2,679 | +0.49% | 466,200 | 7501億6693万 | -2.08% | 27.99 | 4.16 |
08/28 | 2,705 | 2,737 | 2,661 | 2,666 | -0.86% | 596,500 | 7465億2670万 | -2.88% | 27.86 | 4.14 |
08/27 | 2,640 | 2,704 | 2,627 | 2,689 | +2.44% | 722,100 | 7529億6711万 | -2.32% | 28.1 | 4.18 |
08/24 | 2,637 | 2,647 | 2,611 | 2,625 | -1.28% | 495,200 | 7350億4599万 | -4.86% | 27.43 | 4.08 |
08/23 | 2,669 | 2,680 | 2,637 | 2,659 | -0.52% | 290,600 | 7445億6658万 | -3.9% | 27.79 | 4.13 |
08/22 | 2,595 | 2,677 | 2,557 | 2,673 | +1.6% | 582,400 | 7484億8683万 | -3.75% | 27.93 | 4.15 |
08/21 | 2,616 | 2,658 | 2,610 | 2,631 | +0.27% | 501,900 | 7367億2609万 | -5.5% | 27.49 | 4.09 |
08/20 | 2,605 | 2,632 | 2,592 | 2,624 | +0.42% | 377,300 | 7347億6597万 | -6.02% | 27.42 | 4.08 |
08/17 | 2,583 | 2,617 | 2,568 | 2,613 | +1.59% | 460,900 | 7316億8577万 | -6.61% | 27.31 | 4.06 |
08/16 | 2,540 | 2,625 | 2,525 | 2,572 | -0.08% | 812,300 | 7202億506万 | -8.24% | 26.88 | 3.99 |
08/15 | 2,580 | 2,627 | 2,550 | 2,574 | -0.23% | 606,100 | 7207億6509万 | -8.37% | 26.9 | 4 |
08/14 | 2,538 | 2,592 | 2,535 | 2,580 | +2.83% | 778,100 | 7224億4520万 | -8.41% | 26.96 | 4.01 |
08/13 | 2,572 | 2,577 | 2,492 | 2,509 | -3.83% | 1,201,400 | 7025億6395万 | -11.22% | 26.22 | 3.9 |
08/10 | 2,735 | 2,746 | 2,609 | 2,609 | -7.97% | 2,062,400 | 7305億6570万 | -8% | 27.26 | 4.05 |
08/09 | 2,885 | 2,885 | 2,816 | 2,835 | -2.34% | 728,700 | 7938億4966万 | -0.18% | 29.62 | 4.4 |
08/08 | 2,870 | 2,915 | 2,850 | 2,903 | +1.54% | 668,000 | 8128億9086万 | +2.33% | 30.34 | 4.51 |
08/07 | 2,830 | 2,863 | 2,822 | 2,859 | +0.14% | 358,700 | 8005億7008万 | +0.99% | 29.88 | 4.44 |
08/06 | 2,829 | 2,887 | 2,828 | 2,855 | +0.92% | 374,800 | 7994億5001万 | +0.99% | 29.83 | 4.43 |
08/03 | 2,910 | 2,917 | 2,814 | 2,829 | -2.55% | 767,300 | 7921億6956万 | +0.14% | 29.56 | 4.39 |
08/02 | 2,895 | 2,944 | 2,890 | 2,903 | +0.1% | 503,000 | 8128億9086万 | +2.87% | 30.34 | 4.51 |
08/01 | 2,960 | 2,983 | 2,851 | 2,900 | -1.26% | 1,196,000 | 8120億5080万 | +2.98% | 30.3 | 4.5 |
07/31 | 2,896 | 2,952 | 2,886 | 2,937 | +2.12% | 1,057,400 | 8224億1145万 | +4.52% | 30.69 | 4.56 |
07/30 | 2,900 | 2,926 | 2,872 | 2,876 | -0.42% | 526,600 | 8053億3038万 | +2.53% | 30.05 | 4.47 |
07/27 | 2,905 | 2,912 | 2,858 | 2,888 | -0.55% | 531,900 | 8086億9059万 | +3% | 30.18 | 4.49 |
07/26 | 2,927 | 2,934 | 2,885 | 2,904 | -0.24% | 532,300 | 8131億7087万 | +3.42% | 30.35 | 4.51 |
07/25 | 2,910 | 2,922 | 2,871 | 2,911 | +1.22% | 598,800 | 8151億3100万 | +3.52% | 30.42 | 4.52 |