PER
2018/02/28~2018/07/24
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 |
07/24 | 2,075 | 2,106 | 2,041 | 2,079 | +0.43% | 3,300 | 144億8480万 | -0.72% | 27.43 | 3.02 |
07/23 | 2,038 | 2,088 | 2,038 | 2,070 | -0.53% | 2,900 | 144億2210万 | -1.33% | 27.31 | 3 |
07/20 | 2,093 | 2,093 | 2,039 | 2,081 | -0.57% | 6,200 | 144億9874万 | -1.19% | 27.45 | 3.02 |
07/19 | 2,063 | 2,101 | 2,050 | 2,093 | +1.45% | 5,200 | 145億8234万 | -0.76% | 27.61 | 3.04 |
07/18 | 2,044 | 2,080 | 2,021 | 2,063 | +0.93% | 6,000 | 143億7333万 | -2.41% | 27.22 | 2.99 |
07/17 | 2,073 | 2,080 | 2,012 | 2,044 | +1.04% | 4,900 | 142億4095万 | -3.45% | 26.97 | 2.97 |
07/13 | 2,050 | 2,071 | 2,023 | 2,023 | -1.32% | 4,300 | 140億9464万 | -4.71% | 26.69 | 2.94 |
07/12 | 2,000 | 2,056 | 2,000 | 2,050 | +0.69% | 1,500 | 142億8276万 | -3.71% | 27.04 | 2.97 |
07/11 | 2,075 | 2,075 | 2,018 | 2,036 | -2.49% | 4,400 | 141億8521万 | -4.37% | 26.86 | 2.95 |
07/10 | 2,058 | 2,127 | 2,049 | 2,088 | +1.46% | 9,800 | 145億4751万 | -1.97% | 27.55 | 3.03 |
07/09 | 2,044 | 2,070 | 2,011 | 2,058 | +1.83% | 5,400 | 143億3849万 | -3.2% | 27.15 | 2.99 |
07/06 | 1,964 | 2,053 | 1,964 | 2,021 | +2.9% | 23,100 | 140億8071万 | -4.8% | 26.66 | 2.93 |
07/05 | 2,020 | 2,020 | 1,954 | 1,964 | -3.06% | 13,700 | 136億8358万 | -7.4% | 25.91 | 2.85 |
07/04 | 1,995 | 2,032 | 1,981 | 2,026 | -0.73% | 5,200 | 141億1554万 | -4.52% | 26.73 | 2.94 |
07/03 | 2,079 | 2,151 | 2,016 | 2,041 | -3.36% | 14,300 | 142億2005万 | -3.59% | 26.93 | 2.96 |
07/02 | 2,231 | 2,231 | 2,112 | 2,112 | -5.33% | 10,700 | 147億1472万 | -0.09% | 27.86 | 3.06 |
06/29 | 2,174 | 2,252 | 2,164 | 2,231 | +1.87% | 14,900 | 155億4382万 | +5.68% | 29.43 | 3.24 |
06/28 | 2,193 | 2,198 | 2,133 | 2,190 | -0.23% | 8,500 | 152億5816万 | +4.14% | 28.89 | 3.18 |
06/27 | 2,176 | 2,229 | 2,130 | 2,195 | +1.81% | 22,300 | 152億9300万 | +4.62% | 28.96 | 3.19 |
06/26 | 2,090 | 2,182 | 2,061 | 2,156 | +2.81% | 24,200 | 150億2128万 | +2.96% | 28.44 | 3.13 |
06/25 | 2,222 | 2,222 | 2,074 | 2,097 | -4.68% | 34,000 | 146億1021万 | +0.14% | 27.66 | 3.04 |
06/22 | 2,170 | 2,219 | 2,157 | 2,200 | +1.38% | 33,800 | 153億2784万 | +4.91% | 29.02 | 3.19 |
06/21 | 2,139 | 2,177 | 2,125 | 2,170 | +1.54% | 24,500 | 151億1882万 | +3.58% | 28.63 | 3.15 |
06/20 | 2,129 | 2,164 | 2,087 | 2,137 | +0.38% | 15,300 | 148億8890万 | +2.15% | 28.19 | 3.1 |
06/19 | 2,141 | 2,172 | 2,088 | 2,129 | -2.11% | 29,700 | 148億3316万 | +1.87% | 28.09 | 3.09 |
06/18 | 2,194 | 2,209 | 2,109 | 2,175 | -3.93% | 35,600 | 151億5366万 | +4.17% | 28.69 | 3.16 |
06/15 | 2,175 | 2,280 | 2,103 | 2,264 | +4.33% | 33,100 | 157億7374万 | +8.74% | 29.87 | 3.29 |
06/14 | 2,167 | 2,253 | 2,165 | 2,170 | -1.36% | 25,700 | 151億1882万 | +4.78% | 28.63 | 3.15 |
06/13 | 2,198 | 2,215 | 2,129 | 2,200 | +2.18% | 23,200 | 153億2784万 | +6.49% | 29.02 | 3.19 |
06/12 | 2,153 | 2,205 | 2,114 | 2,153 | -1.19% | 27,200 | 150億38万 | +4.41% | 28.4 | 3.12 |
06/11 | 2,172 | 2,180 | 2,105 | 2,179 | -0.37% | 13,300 | 151億8152万 | +6.29% | 28.75 | 3.16 |
06/08 | 2,099 | 2,219 | 2,053 | 2,187 | +6.58% | 28,400 | 152億3726万 | +7.31% | 28.85 | 3.17 |
06/07 | 2,095 | 2,120 | 2,052 | 2,052 | +0.2% | 17,400 | 142億9669万 | +1.33% | 27.07 | 2.98 |
06/06 | 1,983 | 2,089 | 1,962 | 2,048 | +2.04% | 18,200 | 142億6882万 | +1.64% | 27.02 | 2.97 |
06/05 | 1,963 | 2,145 | 1,963 | 2,007 | +1.41% | 41,700 | 139億8317万 | -0.1% | 26.48 | 2.91 |
06/04 | 1,927 | 2,000 | 1,907 | 1,979 | +0.61% | 23,300 | 137億8808万 | -1.2% | 26.11 | 2.87 |
06/01 | 1,981 | 1,984 | 1,946 | 1,967 | -0.91% | 6,100 | 137億448万 | -1.65% | 25.95 | 2.85 |
05/31 | 1,911 | 1,998 | 1,911 | 1,985 | +3.82% | 12,100 | 138億2989万 | -0.6% | 26.19 | 2.88 |
05/30 | 1,927 | 1,949 | 1,899 | 1,912 | -2.8% | 11,900 | 133億2128万 | -3.92% | 25.22 | 2.77 |
05/29 | 2,022 | 2,022 | 1,951 | 1,967 | -2.58% | 9,000 | 137億448万 | -0.81% | 25.95 | 2.85 |
05/28 | 2,035 | 2,082 | 2,016 | 2,019 | -0.3% | 2,500 | 140億6677万 | +2.38% | 26.64 | 2.93 |
05/25 | 2,098 | 2,098 | 2,020 | 2,025 | -2.78% | 12,400 | 141億858万 | +3.42% | 26.71 | 2.94 |
05/24 | 2,100 | 2,100 | 2,024 | 2,083 | -0.62% | 10,000 | 145億1267万 | +7.26% | 27.48 | 3.02 |
05/23 | 2,167 | 2,167 | 2,015 | 2,096 | -2.38% | 18,400 | 146億325万 | +8.77% | 27.65 | 3.04 |
05/22 | 2,161 | 2,170 | 2,129 | 2,147 | -1.33% | 9,600 | 149億5857万 | +12.29% | 28.32 | 3.12 |
05/21 | 2,168 | 2,200 | 2,147 | 2,176 | +0.97% | 14,600 | 151億6062万 | +14.77% | 28.71 | 3.16 |
05/18 | 2,066 | 2,168 | 2,066 | 2,155 | +3.81% | 18,600 | 150億1431万 | +14.75% | 28.43 | 3.13 |
05/17 | 2,106 | 2,111 | 2,074 | 2,076 | -0.91% | 5,500 | 144億6390万 | +11.61% | 27.39 | 3.01 |
05/16 | 2,100 | 2,101 | 2,061 | 2,095 | +0.43% | 10,400 | 145億9628万 | +13.55% | 27.64 | 3.04 |
05/15 | 2,039 | 2,113 | 2,035 | 2,086 | +3.17% | 8,300 | 145億3357万 | +13.86% | 27.52 | 3.03 |
05/14 | 2,032 | 2,047 | 2,014 | 2,022 | +1.25% | 7,000 | 140億8767万 | +11.1% | 26.68 | 2.93 |
05/11 | 2,032 | 2,035 | 1,981 | 1,997 | -1.72% | 18,000 | 139億1349万 | +10.39% | 26.35 | 2.9 |
05/10 | 2,100 | 2,106 | 2,031 | 2,032 | -3.61% | 30,000 | 141億5735万 | +12.89% | 26.81 | 2.95 |
05/09 | 1,921 | 2,125 | 1,889 | 2,108 | +14.07% | 91,400 | 146億8685万 | +18.03% | 27.81 | 3.06 |
05/08 | 1,884 | 1,884 | 1,838 | 1,848 | -1.91% | 18,800 | 128億7538万 | +4.35% | 24.38 | 2.68 |
05/07 | 1,861 | 1,915 | 1,841 | 1,884 | +1.18% | 28,800 | 131億2620万 | +6.62% | 24.85 | 2.73 |
05/02 | 1,798 | 1,876 | 1,798 | 1,862 | +3.56% | 17,900 | 129億7292万 | +5.68% | 24.56 | 2.7 |
05/01 | 1,890 | 1,890 | 1,783 | 1,798 | -4.87% | 13,900 | 125億2702万 | +2.33% | 23.72 | 2.61 |
04/27 | 1,882 | 1,898 | 1,839 | 1,890 | +0.96% | 19,800 | 131億6800万 | +7.63% | 24.93 | 2.74 |
04/26 | 1,887 | 1,900 | 1,855 | 1,872 | -0.74% | 14,000 | 130億4259万 | +6.85% | 24.7 | 2.72 |
04/25 | 1,926 | 1,970 | 1,881 | 1,886 | -1.15% | 26,100 | 131億4013万 | +7.77% | 24.88 | 2.74 |
04/24 | 1,818 | 1,919 | 1,818 | 1,908 | +4.95% | 45,200 | 132億9341万 | +9.22% | 25.17 | 2.77 |
04/23 | 1,735 | 1,826 | 1,714 | 1,818 | +4.78% | 31,700 | 126億6636万 | +4.36% | 23.98 | 2.64 |
04/20 | 1,692 | 1,766 | 1,685 | 1,735 | +2.54% | 10,400 | 120億8809万 | -0.29% | 22.89 | 2.52 |
04/19 | 1,708 | 1,713 | 1,658 | 1,692 | +1.26% | 11,500 | 117億8850万 | -2.87% | 22.32 | 2.46 |
04/18 | 1,621 | 1,691 | 1,615 | 1,671 | +3.08% | 14,100 | 116億4219万 | -4.19% | 22.04 | 2.42 |
04/17 | 1,688 | 1,719 | 1,570 | 1,621 | -3.97% | 75,400 | 112億9383万 | -7.27% | 21.39 | 2.35 |
04/16 | 1,733 | 1,733 | 1,685 | 1,688 | -2.37% | 12,200 | 117億6063万 | -3.71% | 22.27 | 2.45 |
04/13 | 1,763 | 1,763 | 1,717 | 1,729 | -0.97% | 8,300 | 120億4628万 | -1.54% | 22.81 | 2.51 |
04/12 | 1,738 | 1,768 | 1,730 | 1,746 | +0.23% | 11,800 | 121億6473万 | -0.63% | 23.03 | 2.53 |
04/11 | 1,715 | 1,752 | 1,700 | 1,742 | +2.77% | 15,800 | 121億3686万 | -0.91% | 22.98 | 2.53 |
04/10 | 1,700 | 1,713 | 1,689 | 1,695 | -0.29% | 8,200 | 118億940万 | -3.53% | 22.36 | 2.46 |
04/09 | 1,752 | 1,761 | 1,675 | 1,700 | -3.68% | 39,100 | 118億4424万 | -3.02% | 22.43 | 2.47 |
04/06 | 1,758 | 1,840 | 1,758 | 1,765 | -1.84% | 34,100 | 122億9710万 | +0.63% | 23.28 | 2.56 |
04/05 | 1,750 | 1,830 | 1,721 | 1,798 | +3.81% | 34,800 | 125億2702万 | +2.63% | 23.72 | 2.61 |
04/04 | 1,768 | 1,787 | 1,724 | 1,732 | -2.04% | 15,000 | 120億6719万 | -0.97% | 22.85 | 2.51 |
04/03 | 1,674 | 1,774 | 1,655 | 1,768 | +4.25% | 32,700 | 123億1800万 | +1.03% | 23.32 | 2.57 |
04/02 | 1,726 | 1,745 | 1,681 | 1,696 | -1.74% | 8,200 | 118億1637万 | -3.03% | 22.37 | 2.46 |
03/30 | 1,755 | 1,764 | 1,714 | 1,726 | -1.54% | 11,800 | 120億2538万 | -1.48% | 22.77 | 2.5 |
03/29 | 1,785 | 1,785 | 1,726 | 1,753 | -0.9% | 14,200 | 122億1350万 | +0.06% | 23.13 | 2.54 |
03/28 | 1,768 | 1,798 | 1,720 | 1,769 | +3.09% | 29,600 | 123億2497万 | +1.03% | 23.34 | 2.57 |
03/27 | 1,781 | 1,790 | 1,699 | 1,716 | -3.97% | 23,900 | 119億5571万 | -1.83% | 22.64 | 2.49 |
03/26 | 1,725 | 1,809 | 1,638 | 1,787 | +0.62% | 63,900 | 124億5038万 | +2.41% | 23.57 | 2.59 |
03/23 | 1,790 | 1,807 | 1,744 | 1,776 | -3.53% | 26,500 | 123億7374万 | +2.25% | 23.43 | 2.58 |
03/22 | 1,768 | 1,854 | 1,768 | 1,841 | +1.43% | 22,900 | 128億2661万 | +6.72% | 24.29 | 2.67 |
03/20 | 1,736 | 1,825 | 1,728 | 1,815 | +2.2% | 15,700 | 126億4546万 | +6.26% | 23.94 | 2.63 |
03/19 | 1,771 | 1,783 | 1,700 | 1,776 | +0.28% | 13,000 | 123億7374万 | +3.92% | 23.43 | 2.58 |
03/16 | 1,772 | 1,784 | 1,739 | 1,771 | -0.06% | 25,100 | 123億3891万 | +3.33% | 23.36 | 2.57 |
03/15 | 1,761 | 1,782 | 1,713 | 1,772 | +0.74% | 15,700 | 123億4587万 | +2.78% | 23.38 | 2.57 |
03/14 | 1,751 | 1,799 | 1,750 | 1,759 | -0.28% | 13,100 | 122億5530万 | +1.74% | 23.21 | 2.55 |
03/13 | 1,724 | 1,789 | 1,724 | 1,764 | +1.32% | 22,600 | 122億9014万 | +1.61% | 23.27 | 2.56 |
03/12 | 1,797 | 1,797 | 1,741 | 1,741 | -1.19% | 13,200 | 121億2989万 | -0.57% | 22.97 | 2.53 |
03/09 | 1,800 | 1,814 | 1,758 | 1,762 | 0% | 19,700 | 122億7620万 | -0.51% | 23.25 | 2.56 |
03/08 | 1,770 | 1,848 | 1,747 | 1,762 | +0.28% | 35,800 | 122億7620万 | -1.62% | 23.25 | 2.56 |
03/07 | 1,726 | 1,776 | 1,693 | 1,757 | +2.33% | 35,100 | 122億4137万 | -2.82% | 23.18 | 2.55 |
03/06 | 1,621 | 1,728 | 1,621 | 1,717 | +6.98% | 22,500 | 119億6268万 | -5.92% | 22.65 | 2.49 |
03/05 | 1,710 | 1,720 | 1,578 | 1,605 | -6.58% | 55,400 | 111億8235万 | -13.15% | 21.17 | 2.33 |
03/02 | 1,650 | 1,771 | 1,650 | 1,718 | +0.23% | 44,900 | 119億6964万 | -8.37% | 22.66 | 2.49 |
03/01 | 1,727 | 1,727 | 1,682 | 1,714 | -1.44% | 28,000 | 119億4178万 | -9.69% | 22.61 | 2.49 |
02/28 | 1,705 | 1,742 | 1,683 | 1,739 | 0% | 35,000 | 121億1596万 | -9.52% | 22.94 | 2.52 |