PER
2018/07/05~2018/11/28
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 |
11/28 | 2,865 | 2,880 | 2,725 | 2,734 | -6.21% | 83,200 | 353億6729万 | +3.33% | - | 3.7 |
11/27 | 2,915 | 2,935 | 2,893 | 2,915 | 0% | 27,100 | 377億873万 | +10.5% | - | 3.95 |
11/26 | 2,895 | 2,940 | 2,850 | 2,915 | +1% | 43,800 | 377億873万 | +11.01% | - | 3.95 |
11/22 | 2,824 | 2,899 | 2,824 | 2,886 | +2.2% | 47,300 | 373億3358万 | +10.53% | - | 3.91 |
11/21 | 2,800 | 2,860 | 2,756 | 2,824 | -1.64% | 28,100 | 365億3154万 | +8.66% | - | 3.82 |
11/20 | 2,855 | 2,915 | 2,822 | 2,871 | +0.56% | 77,200 | 371億3954万 | +10.76% | - | 3.89 |
11/19 | 2,749 | 2,859 | 2,749 | 2,855 | +3.86% | 56,900 | 369億3256万 | +10.7% | - | 3.86 |
11/16 | 2,754 | 2,780 | 2,717 | 2,749 | +1.66% | 33,700 | 355億6133万 | +7.05% | - | 3.72 |
11/15 | 2,644 | 2,786 | 2,631 | 2,704 | +0.37% | 44,800 | 349億7921万 | +5.58% | - | 3.66 |
11/14 | 2,687 | 2,699 | 2,637 | 2,694 | +1.66% | 27,600 | 348億4985万 | +5.56% | - | 3.65 |
11/13 | 2,606 | 2,694 | 2,589 | 2,650 | +0.53% | 28,500 | 342億8066万 | +4.08% | - | 3.59 |
11/12 | 2,560 | 2,725 | 2,524 | 2,636 | +5.02% | 83,800 | 340億9955万 | +3.7% | - | 3.57 |
11/09 | 2,518 | 2,571 | 2,510 | 2,510 | -0.28% | 18,500 | 324億6961万 | -1.34% | - | 3.4 |
11/08 | 2,550 | 2,583 | 2,508 | 2,517 | -0.94% | 22,000 | 325億6016万 | -1.49% | - | 3.41 |
11/07 | 2,560 | 2,594 | 2,533 | 2,541 | -0.66% | 9,300 | 328億7063万 | -0.97% | - | 3.44 |
11/06 | 2,574 | 2,575 | 2,530 | 2,558 | +0.87% | 5,600 | 330億9054万 | -0.74% | - | 3.46 |
11/05 | 2,567 | 2,568 | 2,521 | 2,536 | +0.36% | 9,800 | 328億594万 | -1.97% | - | 3.43 |
11/02 | 2,507 | 2,584 | 2,506 | 2,527 | +0.12% | 19,700 | 326億8952万 | -2.58% | - | 3.42 |
11/01 | 2,500 | 2,550 | 2,500 | 2,524 | +1.24% | 13,200 | 326億5071万 | -2.85% | - | 3.42 |
10/31 | 2,533 | 2,598 | 2,486 | 2,493 | -1.07% | 35,600 | 322億4969万 | -4.23% | - | 3.37 |
10/30 | 2,400 | 2,520 | 2,354 | 2,520 | +4.35% | 41,500 | 325億9897万 | -3.37% | - | 3.41 |
10/29 | 2,501 | 2,523 | 2,409 | 2,415 | -3.9% | 21,900 | 312億4068万 | -7.44% | - | 3.27 |
10/26 | 2,476 | 2,528 | 2,446 | 2,513 | +1.7% | 47,400 | 325億841万 | -3.86% | - | 3.4 |
10/25 | 2,487 | 2,522 | 2,471 | 2,471 | -4.48% | 50,800 | 319億6510万 | -5.54% | - | 3.34 |
10/24 | 2,573 | 2,589 | 2,540 | 2,587 | +1.81% | 11,500 | 334億6569万 | -1.15% | - | 3.5 |
10/23 | 2,589 | 2,631 | 2,540 | 2,541 | -2.68% | 14,200 | 328億7063万 | -2.98% | - | 3.44 |
10/22 | 2,539 | 2,621 | 2,539 | 2,611 | +2.84% | 17,600 | 337億7615万 | -0.5% | - | 3.53 |
10/19 | 2,558 | 2,558 | 2,517 | 2,539 | -2.27% | 17,400 | 328億4475万 | -3.2% | - | 3.44 |
10/18 | 2,639 | 2,665 | 2,587 | 2,598 | -1.59% | 11,900 | 336億798万 | -0.99% | - | 3.52 |
10/17 | 2,600 | 2,648 | 2,600 | 2,640 | +3.29% | 12,700 | 341億5130万 | +0.72% | - | 3.57 |
10/16 | 2,560 | 2,590 | 2,541 | 2,556 | -0.16% | 10,000 | 330億6467万 | -2.29% | - | 3.46 |
10/15 | 2,572 | 2,595 | 2,543 | 2,560 | -0.89% | 18,900 | 331億1641万 | -2.07% | - | 3.46 |
10/12 | 2,542 | 2,598 | 2,504 | 2,583 | +3.65% | 29,800 | 334億1394万 | -1.11% | - | 3.5 |
10/11 | 2,450 | 2,509 | 2,412 | 2,492 | -1.7% | 95,800 | 322億3676万 | -4.37% | - | 3.37 |
10/10 | 2,549 | 2,579 | 2,503 | 2,535 | -0.55% | 24,800 | 327億9301万 | -2.57% | - | 3.43 |
10/09 | 2,660 | 2,660 | 2,527 | 2,549 | -4.71% | 54,100 | 329億7411万 | -1.77% | - | 3.45 |
10/05 | 2,762 | 2,762 | 2,655 | 2,675 | -4.09% | 65,100 | 346億406万 | +3.48% | - | 3.62 |
10/04 | 2,805 | 2,840 | 2,754 | 2,789 | +0.04% | 32,400 | 360億7878万 | +8.44% | - | 3.77 |
10/03 | 2,766 | 2,793 | 2,757 | 2,788 | -0.99% | 28,100 | 360億6584万 | +9.29% | - | 3.77 |
10/02 | 2,811 | 2,843 | 2,762 | 2,816 | +0.18% | 62,900 | 364億2805万 | +11.35% | - | 3.81 |
10/01 | 2,730 | 2,868 | 2,729 | 2,811 | +3.46% | 126,900 | 363億6337万 | +12.26% | - | 3.8 |
09/28 | 2,590 | 2,721 | 2,588 | 2,717 | +3.39% | 70,200 | 351億4738万 | +9.6% | - | 3.68 |
09/27 | 2,649 | 2,746 | 2,617 | 2,628 | -0.45% | 48,100 | 339億9607万 | +7% | - | 3.56 |
09/26 | 2,564 | 2,645 | 2,554 | 2,640 | +0.99% | 14,700 | 341億5130万 | +8.33% | - | 3.57 |
09/25 | 2,561 | 2,640 | 2,549 | 2,614 | +2.11% | 38,600 | 338億1496万 | +8.11% | - | 3.54 |
09/21 | 2,549 | 2,572 | 2,528 | 2,560 | +0.55% | 19,000 | 331億1641万 | +6.67% | - | 3.46 |
09/20 | 2,513 | 2,574 | 2,513 | 2,546 | -0.16% | 10,300 | 329億3531万 | +6.75% | - | 3.45 |
09/19 | 2,505 | 2,561 | 2,505 | 2,550 | +1.84% | 26,200 | 329億8705万 | +7.59% | - | 3.45 |
09/18 | 2,633 | 2,633 | 2,500 | 2,504 | -5.22% | 75,200 | 323億9199万 | +6.33% | - | 3.39 |
09/14 | 2,643 | 2,660 | 2,611 | 2,642 | -0.86% | 34,800 | 341億7717万 | +13% | - | 3.58 |
09/13 | 2,574 | 2,669 | 2,570 | 2,665 | +2.98% | 60,700 | 344億7470万 | +15.17% | - | 3.61 |
09/12 | 2,541 | 2,596 | 2,540 | 2,588 | +1.77% | 31,400 | 334億7862万 | +13.06% | - | 3.5 |
09/11 | 2,542 | 2,549 | 2,509 | 2,543 | +0.04% | 23,900 | 328億9650万 | +12.13% | - | 3.44 |
09/10 | 2,509 | 2,542 | 2,493 | 2,542 | +1.32% | 39,700 | 328億8356万 | +13.08% | - | 3.44 |
09/07 | 2,500 | 2,509 | 2,473 | 2,509 | -0.04% | 38,700 | 324億5667万 | +12.56% | - | 3.4 |
09/06 | 2,500 | 2,530 | 2,486 | 2,510 | +0.24% | 77,400 | 324億6961万 | +13.57% | - | 3.4 |
09/05 | 2,430 | 2,516 | 2,414 | 2,504 | +3.26% | 149,100 | 323億9199万 | +14.23% | - | 3.39 |
09/04 | 2,389 | 2,428 | 2,386 | 2,425 | +1.51% | 61,300 | 313億7004万 | +11.55% | - | 3.28 |
09/03 | 2,369 | 2,409 | 2,369 | 2,389 | +1.14% | 35,100 | 309億434万 | +10.65% | - | 3.23 |
08/31 | 2,299 | 2,362 | 2,299 | 2,362 | +2.25% | 53,200 | 305億5506万 | +10.07% | - | 3.2 |
08/30 | 2,337 | 2,373 | 2,281 | 2,310 | -1.24% | 74,400 | 298億8239万 | +8.25% | - | 3.13 |
08/29 | 2,288 | 2,347 | 2,284 | 2,339 | +2.86% | 70,200 | 302億5753万 | +10.07% | - | 3.17 |
08/28 | 2,216 | 2,274 | 2,216 | 2,274 | +2.2% | 49,100 | 294億1669万 | +7.57% | - | 3.08 |
08/27 | 2,191 | 2,239 | 2,191 | 2,225 | +1% | 45,900 | 287億8282万 | +5.7% | - | 3.01 |
08/24 | 2,157 | 2,213 | 2,157 | 2,203 | +1.29% | 39,800 | 284億9822万 | +4.95% | - | 2.98 |
08/23 | 2,139 | 2,179 | 2,139 | 2,175 | +1.21% | 19,500 | 281億3601万 | +3.92% | - | 2.94 |
08/22 | 2,139 | 2,154 | 2,120 | 2,149 | -0.32% | 21,200 | 277億9967万 | +2.87% | - | 2.91 |
08/21 | 2,180 | 2,183 | 2,146 | 2,156 | -0.6% | 9,100 | 278億9023万 | +3.41% | - | 2.92 |
08/20 | 2,162 | 2,178 | 2,133 | 2,169 | -0.09% | 42,500 | 280億5840万 | +4.23% | - | 2.94 |
08/17 | 2,180 | 2,182 | 2,160 | 2,171 | -0.41% | 23,300 | 280億8427万 | +4.58% | - | 2.94 |
08/16 | 2,148 | 2,198 | 2,147 | 2,180 | +0.55% | 46,500 | 282億69万 | +5.16% | - | 2.95 |
08/15 | 2,178 | 2,187 | 2,151 | 2,168 | -0.09% | 52,500 | 280億4546万 | +4.89% | - | 2.93 |
08/14 | 2,103 | 2,187 | 2,085 | 2,170 | +3.93% | 110,100 | 280億7133万 | +5.19% | - | 2.94 |
08/13 | 2,045 | 2,146 | 2,045 | 2,088 | +2.65% | 124,200 | 270億1057万 | +1.46% | - | 2.83 |
08/10 | 2,050 | 2,059 | 2,024 | 2,034 | -0.73% | 52,000 | 263億1202万 | -1.12% | - | 2.75 |
08/09 | 2,047 | 2,060 | 2,044 | 2,049 | -0.19% | 38,500 | 265億606万 | -0.29% | - | 2.77 |
08/08 | 2,050 | 2,059 | 2,040 | 2,053 | -0.19% | 60,500 | 265億5781万 | -0.15% | - | 2.78 |
08/07 | 2,048 | 2,065 | 2,039 | 2,057 | +0.34% | 54,300 | 266億955万 | +0.1% | - | 2.78 |
08/06 | 2,048 | 2,051 | 2,025 | 2,050 | +0.1% | 48,500 | 265億1900万 | -0.15% | - | 2.77 |
08/03 | 2,050 | 2,060 | 2,045 | 2,048 | -0.34% | 41,000 | 264億9313万 | -0.24% | - | 2.77 |
08/02 | 2,049 | 2,061 | 2,044 | 2,055 | +0.29% | 39,500 | 265億8368万 | +0.2% | - | 2.78 |
08/01 | 2,058 | 2,058 | 2,029 | 2,049 | -0.49% | 54,600 | 265億606万 | -0.05% | - | 2.77 |
07/31 | 2,050 | 2,059 | 2,045 | 2,059 | +0.44% | 51,100 | 266億3542万 | +0.54% | - | 2.79 |
07/30 | 2,050 | 2,062 | 2,045 | 2,050 | -0.82% | 48,200 | 265億1900万 | +0.2% | - | 2.77 |
07/27 | 2,071 | 2,114 | 2,052 | 2,067 | -1.38% | 42,000 | 267億3891万 | +1.08% | - | 2.8 |
07/26 | 2,051 | 2,129 | 2,051 | 2,096 | +2.14% | 86,400 | 271億1406万 | +2.49% | - | 2.84 |
07/25 | 2,050 | 2,073 | 2,045 | 2,052 | -0.29% | 29,500 | 265億4487万 | +0.49% | - | 2.78 |
07/24 | 2,050 | 2,087 | 2,049 | 2,058 | -0.63% | 26,500 | 266億2249万 | +0.78% | - | 2.79 |
07/23 | 2,055 | 2,093 | 2,037 | 2,071 | +0.53% | 35,200 | 267億8030万 | +1.47% | - | 2.92 |
07/20 | 2,050 | 2,066 | 2,040 | 2,060 | -0.1% | 33,800 | 266億3806万 | +1.03% | - | 2.9 |
07/19 | 2,074 | 2,074 | 2,046 | 2,062 | +0.05% | 14,100 | 266億6392万 | +1.28% | - | 2.9 |
07/18 | 2,049 | 2,081 | 2,048 | 2,061 | +0.59% | 36,600 | 266億5099万 | +1.23% | - | 2.9 |
07/17 | 2,050 | 2,065 | 2,041 | 2,049 | -0.15% | 51,600 | 264億9582万 | +0.79% | - | 2.89 |
07/13 | 2,055 | 2,076 | 2,051 | 2,052 | -1.3% | 33,300 | 265億3461万 | +1.13% | - | 2.89 |
07/12 | 2,045 | 2,108 | 2,045 | 2,079 | +1.86% | 55,100 | 268億8375万 | +2.72% | - | 2.93 |
07/11 | 2,046 | 2,059 | 2,029 | 2,041 | -0.73% | 34,000 | 263億9237万 | +1.04% | - | 2.88 |
07/10 | 2,032 | 2,088 | 2,030 | 2,056 | +0.54% | 40,900 | 265億8634万 | +1.98% | - | 2.9 |
07/09 | 2,050 | 2,071 | 2,045 | 2,045 | -0.87% | 29,100 | 264億4409万 | +1.69% | - | 2.88 |
07/06 | 2,051 | 2,089 | 2,034 | 2,063 | +3% | 65,600 | 266億7685万 | +2.79% | - | 2.91 |
07/05 | 2,051 | 2,068 | 1,998 | 2,003 | -2.63% | 110,100 | 259億99万 | 0% | - | 2.82 |