PER
2017/10/31~2018/03/30
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 |
03/30 | 232 | 252 | 232 | 252 | +8.62% | 1,600 | 28億5516万 | +2.44% | - | 2.34 |
03/28 | 232 | 232 | 232 | 232 | 0% | 100 | 26億2856万 | -5.69% | - | 2.16 |
03/27 | 231 | 239 | 231 | 232 | -1.69% | 1,900 | 26億2856万 | -5.69% | - | 2.16 |
03/26 | 242 | 242 | 232 | 236 | -0.84% | 3,100 | 26億7388万 | -4.45% | - | 2.2 |
03/23 | 229 | 238 | 225 | 238 | +1.28% | 3,700 | 26億9654万 | -3.64% | - | 2.21 |
03/22 | 239 | 239 | 235 | 235 | -1.67% | 400 | 26億6255万 | -4.86% | - | 2.19 |
03/20 | 236 | 239 | 236 | 239 | 0% | 1,200 | 27億787万 | -3.63% | - | 2.22 |
03/19 | 255 | 255 | 235 | 239 | -6.27% | 6,700 | 27億787万 | -3.24% | - | 2.22 |
03/16 | 253 | 255 | 251 | 255 | +1.19% | 1,300 | 28億8915万 | +3.24% | - | 2.37 |
03/15 | 251 | 255 | 251 | 252 | -1.18% | 3,300 | 28億5516万 | +2.02% | - | 2.34 |
03/14 | 251 | 255 | 251 | 255 | 0% | 200 | 28億8915万 | +3.66% | - | 2.37 |
03/13 | 253 | 255 | 253 | 255 | +0.79% | 1,000 | 28億8915万 | +4.51% | - | 2.37 |
03/12 | 257 | 257 | 250 | 253 | -0.78% | 3,900 | 28億6649万 | +3.69% | - | 2.35 |
03/09 | 252 | 256 | 252 | 255 | 0% | 2,500 | 28億8915万 | +4.51% | - | 2.37 |
03/08 | 255 | 255 | 248 | 255 | 0% | 500 | 28億8915万 | +4.94% | - | 2.37 |
03/07 | 251 | 256 | 251 | 255 | -0.39% | 5,800 | 28億8915万 | +4.94% | - | 2.37 |
03/06 | 244 | 256 | 244 | 256 | +4.92% | 7,300 | 29億48万 | +5.79% | - | 2.38 |
03/05 | 245 | 245 | 244 | 244 | -0.41% | 6,500 | 27億6452万 | +1.24% | - | 2.27 |
03/02 | 247 | 247 | 245 | 245 | -0.81% | 2,600 | 27億7585万 | +1.24% | - | 2.28 |
03/01 | 245 | 247 | 245 | 247 | +0.41% | 2,200 | 27億9851万 | +2.49% | - | 2.3 |
02/28 | 243 | 246 | 243 | 246 | +0.82% | 2,500 | 27億8718万 | +2.07% | - | 2.29 |
02/27 | 246 | 248 | 244 | 244 | -0.81% | 1,000 | 27億6452万 | +1.24% | - | 2.27 |
02/26 | 247 | 247 | 245 | 246 | +0.41% | 6,200 | 27億8718万 | +2.07% | - | 2.29 |
02/23 | 246 | 246 | 241 | 245 | +1.24% | 5,600 | 27億7585万 | +1.66% | - | 2.28 |
02/22 | 244 | 245 | 241 | 242 | -2.81% | 3,300 | 27億4186万 | +0.41% | - | 2.25 |
02/21 | 245 | 249 | 245 | 249 | +2.05% | 9,800 | 28億2117万 | +3.32% | - | 2.32 |
02/20 | 244 | 244 | 243 | 244 | -0.41% | 4,200 | 27億6452万 | +1.67% | - | 2.27 |
02/19 | 241 | 245 | 241 | 245 | 0% | 2,100 | 27億7585万 | +2.08% | - | 2.28 |
02/16 | 240 | 245 | 237 | 245 | +2.08% | 5,300 | 27億7585万 | +2.08% | - | 2.28 |
02/15 | 239 | 245 | 238 | 240 | +1.27% | 9,500 | 27億1920万 | +0.42% | - | 2.23 |
02/14 | 233 | 238 | 230 | 237 | +1.72% | 7,800 | 26億8521万 | -0.84% | - | 2.21 |
02/13 | 230 | 234 | 227 | 233 | +0.43% | 4,500 | 26億3989万 | -2.1% | - | 2.17 |
02/09 | 239 | 239 | 220 | 232 | -4.92% | 11,700 | 26億2856万 | -2.52% | - | 2.16 |
02/08 | 238 | 244 | 230 | 244 | +6.09% | 2,000 | 27億6452万 | +2.95% | - | 2.27 |
02/07 | 244 | 244 | 230 | 230 | +2.68% | 14,400 | 26億590万 | -2.95% | - | 2.14 |
02/06 | 236 | 239 | 214 | 224 | -9.68% | 14,700 | 25億3792万 | -5.08% | - | 2.08 |
02/05 | 239 | 250 | 239 | 248 | +2.9% | 7,600 | 28億984万 | +5.08% | - | 2.31 |
02/02 | 241 | 244 | 240 | 241 | +0.42% | 9,600 | 27億3053万 | +2.55% | - | 2.24 |
02/01 | 245 | 245 | 240 | 240 | -1.64% | 2,600 | 27億1920万 | +2.56% | - | 2.23 |
01/31 | 238 | 244 | 238 | 244 | +2.52% | 17,200 | 27億6452万 | +4.72% | - | 2.27 |
01/30 | 240 | 241 | 238 | 238 | -2.46% | 9,300 | 26億9654万 | +2.15% | - | 2.21 |
01/29 | 245 | 245 | 240 | 244 | -0.41% | 7,900 | 27億6452万 | +5.17% | - | 2.27 |
01/26 | 245 | 245 | 235 | 245 | +2.08% | 4,800 | 27億7585万 | +5.6% | - | 2.28 |
01/25 | 244 | 244 | 240 | 240 | -1.64% | 4,100 | 27億1920万 | +3.9% | - | 2.23 |
01/24 | 244 | 245 | 240 | 244 | +1.24% | 1,700 | 27億6452万 | +6.09% | - | 2.27 |
01/23 | 240 | 244 | 239 | 241 | -1.63% | 2,400 | 27億3053万 | +4.78% | - | 2.24 |
01/22 | 244 | 245 | 241 | 245 | +0.82% | 10,200 | 27億7585万 | +6.99% | - | 2.28 |
01/19 | 239 | 243 | 239 | 243 | -0.41% | 2,600 | 27億5319万 | +6.58% | - | 2.26 |
01/18 | 244 | 244 | 240 | 244 | +1.67% | 1,700 | 27億6452万 | +7.02% | - | 2.27 |
01/17 | 239 | 244 | 239 | 240 | +0.84% | 14,700 | 27億1920万 | +5.73% | - | 2.23 |
01/16 | 239 | 241 | 237 | 238 | -0.83% | 5,100 | 26億9654万 | +4.85% | - | 2.21 |
01/15 | 235 | 240 | 235 | 240 | +2.56% | 11,200 | 27億1920万 | +6.19% | - | 2.23 |
01/12 | 235 | 239 | 232 | 234 | -0.43% | 10,300 | 26億5122万 | +3.54% | - | 2.18 |
01/11 | 231 | 240 | 226 | 235 | +2.62% | 8,900 | 26億6255万 | +3.98% | - | 2.19 |
01/10 | 224 | 229 | 223 | 229 | +3.15% | 10,500 | 25億9457万 | +1.33% | - | 2.13 |
01/09 | 222 | 225 | 220 | 222 | +0.45% | 8,300 | 25億1526万 | -1.77% | - | 2.07 |
01/05 | 223 | 224 | 208 | 221 | -0.9% | 14,800 | 25億393万 | -2.64% | - | 2.06 |
01/04 | 221 | 223 | 220 | 223 | +0.9% | 3,700 | 25億2659万 | -1.76% | - | 2.08 |
2017 |
12/29 | 221 | 221 | 221 | 221 | 0% | 100 | 25億393万 | -3.07% | - | 2.06 |
12/28 | 220 | 221 | 219 | 221 | +0.91% | 700 | 25億393万 | -3.07% | - | 2.06 |
12/27 | 215 | 221 | 215 | 219 | +1.86% | 3,200 | 24億8127万 | -4.37% | - | 2.04 |
12/26 | 219 | 219 | 215 | 215 | -2.27% | 26,200 | 24億3595万 | -6.52% | - | 2 |
12/25 | 222 | 223 | 220 | 220 | -1.35% | 11,400 | 24億9260万 | -4.35% | - | 2.05 |
12/22 | 226 | 226 | 222 | 223 | -3.04% | 15,900 | 25億2659万 | -3.46% | - | 2.08 |
12/21 | 226 | 234 | 222 | 230 | +0.88% | 4,500 | 26億590万 | -0.86% | - | 2.14 |
12/20 | 229 | 229 | 226 | 228 | -0.44% | 1,500 | 25億8324万 | -1.72% | - | 2.12 |
12/19 | 221 | 236 | 220 | 229 | +1.33% | 25,500 | 25億9457万 | -1.72% | - | 2.13 |
12/18 | 226 | 228 | 223 | 226 | +0.44% | 6,700 | 25億6058万 | -3% | - | 2.1 |
12/15 | 220 | 226 | 219 | 225 | -0.44% | 12,100 | 25億4925万 | -3.85% | - | 2.09 |
12/14 | 230 | 230 | 226 | 226 | 0% | 8,600 | 25億6058万 | -3.83% | - | 2.1 |
12/13 | 226 | 232 | 226 | 226 | -1.31% | 4,200 | 25億6058万 | -3.83% | - | 2.1 |
12/12 | 228 | 229 | 227 | 229 | +0.44% | 2,200 | 25億9457万 | -2.97% | - | 2.13 |
12/11 | 230 | 230 | 228 | 228 | -0.44% | 1,100 | 25億8324万 | -3.39% | - | 2.12 |
12/08 | 229 | 230 | 226 | 229 | 0% | 2,300 | 25億9457万 | -3.38% | - | 2.13 |
12/07 | 229 | 229 | 229 | 229 | +0.88% | 400 | 25億9457万 | -3.38% | - | 2.13 |
12/06 | 230 | 230 | 227 | 227 | -1.3% | 1,100 | 25億7191万 | -4.62% | - | 2.11 |
12/05 | 230 | 231 | 227 | 230 | -0.43% | 12,900 | 26億590万 | -3.36% | - | 2.14 |
12/04 | 232 | 236 | 231 | 231 | -1.7% | 2,900 | 26億1723万 | -3.35% | - | 2.15 |
12/01 | 239 | 239 | 233 | 235 | -2.08% | 700 | 26億6255万 | -1.67% | - | 2.19 |
11/30 | 235 | 240 | 234 | 240 | +2.13% | 1,900 | 27億1920万 | +0.42% | - | 2.23 |
11/29 | 236 | 241 | 235 | 235 | -1.67% | 3,600 | 26億6255万 | -1.67% | - | 2.19 |
11/28 | 232 | 240 | 232 | 239 | +2.14% | 3,100 | 27億787万 | 0% | - | 2.22 |
11/27 | 239 | 242 | 229 | 234 | -1.68% | 3,500 | 26億5122万 | -2.09% | - | 2.18 |
11/24 | 234 | 238 | 234 | 238 | +0.42% | 2,400 | 26億9654万 | -0.42% | - | 2.21 |
11/22 | 235 | 242 | 232 | 237 | +0.85% | 6,300 | 26億8521万 | -0.84% | - | 2.21 |
11/21 | 232 | 235 | 222 | 235 | +2.62% | 6,100 | 26億6255万 | -1.67% | - | 2.19 |
11/20 | 242 | 242 | 229 | 229 | -3.38% | 3,200 | 25億9457万 | -3.78% | - | 2.13 |
11/17 | 235 | 240 | 234 | 237 | -0.84% | 4,700 | 26億8521万 | -0.42% | - | 2.21 |
11/16 | 237 | 239 | 233 | 239 | -2.45% | 1,300 | 27億787万 | +0.42% | - | 2.22 |
11/15 | 233 | 245 | 231 | 245 | +1.66% | 5,800 | 27億7585万 | +2.94% | - | 2.28 |
11/14 | 235 | 243 | 232 | 241 | +0.84% | 2,800 | 27億3053万 | +1.69% | - | 2.24 |
11/13 | 237 | 244 | 237 | 239 | 0% | 5,800 | 27億787万 | +0.84% | - | 2.22 |
11/10 | 242 | 248 | 239 | 239 | -2.85% | 8,200 | 27億787万 | +0.84% | - | 2.22 |
11/09 | 245 | 246 | 242 | 246 | +0.41% | 8,300 | 27億8718万 | +3.8% | - | 2.29 |
11/08 | 240 | 245 | 240 | 245 | +2.08% | 2,600 | 27億7585万 | +3.81% | - | 2.28 |
11/07 | 240 | 240 | 236 | 240 | 0% | 1,500 | 27億1920万 | +1.69% | - | 2.23 |
11/06 | 240 | 240 | 235 | 240 | 0% | 3,100 | 27億1920万 | +1.69% | - | 2.23 |
11/02 | 243 | 243 | 237 | 240 | -1.23% | 4,000 | 27億1920万 | +1.69% | - | 2.23 |
11/01 | 241 | 243 | 241 | 243 | +0.83% | 3,000 | 27億5319万 | +2.97% | - | 2.26 |
10/31 | 240 | 241 | 240 | 241 | 0% | 3,400 | 27億3053万 | +2.12% | - | 2.24 |