PER
2017/11/09~2018/04/06
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 |
04/06 | 870 | 948 | 863 | 948 | +11.79% | 2,304,800 | 360億4756万 | +17.91% | 689.91 | 8.3 |
04/05 | 918 | 946 | 834 | 848 | -4.93% | 2,205,700 | 322億4508万 | +6.67% | 617.13 | 7.42 |
04/04 | 882 | 901 | 866 | 892 | +3.24% | 713,100 | 339億1817万 | +12.77% | 649.15 | 7.81 |
04/03 | 873 | 888 | 861 | 864 | -2.04% | 402,300 | 328億5348万 | +10.06% | 628.78 | 7.56 |
04/02 | 885 | 905 | 860 | 882 | +0.57% | 921,000 | 335億3792万 | +12.93% | 641.88 | 7.72 |
03/30 | 859 | 877 | 855 | 877 | +3.66% | 669,600 | 333億4780万 | +13.02% | - | 8.24 |
03/29 | 849 | 867 | 832 | 846 | +2.92% | 806,300 | 321億6903万 | +9.87% | - | 7.95 |
03/28 | 830 | 854 | 816 | 822 | -1.2% | 526,400 | 312億5643万 | +7.59% | - | 7.72 |
03/27 | 845 | 854 | 826 | 832 | +0.24% | 743,800 | 316億3668万 | +9.62% | - | 7.81 |
03/26 | 788 | 831 | 781 | 830 | +7.1% | 926,300 | 315億6063万 | +10.08% | - | 7.8 |
03/23 | 758 | 803 | 745 | 775 | +1.57% | 1,054,400 | 294億6926万 | +3.61% | - | 7.28 |
03/22 | 754 | 766 | 753 | 763 | +1.06% | 194,800 | 290億1296万 | +2.42% | - | 7.17 |
03/20 | 756 | 766 | 745 | 755 | -1.82% | 157,400 | 287億877万 | +1.89% | - | 7.09 |
03/19 | 801 | 809 | 766 | 769 | -4.23% | 422,500 | 292億4111万 | +4.2% | - | 7.22 |
03/16 | 785 | 812 | 785 | 803 | +2.95% | 717,200 | 305億3396万 | +9.25% | - | 7.54 |
03/15 | 775 | 786 | 765 | 780 | 0% | 190,200 | 296億5939万 | +6.56% | - | 7.33 |
03/14 | 770 | 788 | 770 | 780 | +1.04% | 344,700 | 296億5939万 | +7.14% | - | 7.33 |
03/13 | 760 | 776 | 760 | 772 | +0.26% | 153,400 | 293億5519万 | +6.63% | - | 7.25 |
03/12 | 775 | 779 | 764 | 770 | +0.65% | 192,100 | 292億7914万 | +6.35% | - | 7.23 |
03/09 | 770 | 777 | 757 | 765 | +1.32% | 284,100 | 290億8901万 | +5.66% | - | 7.19 |
03/08 | 740 | 759 | 740 | 755 | +1.89% | 138,800 | 287億877万 | +4.14% | - | 7.09 |
03/07 | 755 | 755 | 731 | 741 | -1.07% | 120,900 | 281億7642万 | +2.21% | - | 6.96 |
03/06 | 745 | 768 | 744 | 749 | +2.04% | 215,900 | 284億8062万 | +3.17% | - | 7.04 |
03/05 | 736 | 747 | 727 | 734 | -0.27% | 317,000 | 279億1024万 | +0.96% | - | 6.89 |
03/02 | 724 | 745 | 724 | 736 | -1.34% | 162,200 | 279億8629万 | +0.82% | - | 6.91 |
03/01 | 736 | 756 | 733 | 746 | 0% | 164,400 | 283億6654万 | +1.91% | - | 7.01 |
02/28 | 734 | 749 | 734 | 746 | +0.95% | 172,600 | 283億6654万 | +1.63% | - | 7.01 |
02/27 | 775 | 776 | 737 | 739 | -3.4% | 274,300 | 281億37万 | +0.54% | - | 6.94 |
02/26 | 746 | 775 | 746 | 765 | +1.86% | 262,400 | 290億8901万 | +3.94% | - | 7.19 |
02/23 | 725 | 755 | 725 | 751 | +4.89% | 490,400 | 285億5667万 | +2.04% | - | 7.05 |
02/22 | 705 | 724 | 702 | 716 | +1.42% | 231,500 | 272億2580万 | -2.59% | - | 6.73 |
02/21 | 699 | 716 | 692 | 706 | +1% | 194,100 | 268億4555万 | -4.21% | - | 6.63 |
02/20 | 705 | 705 | 688 | 699 | +0.14% | 128,500 | 265億7937万 | -5.41% | - | 6.57 |
02/19 | 698 | 705 | 693 | 698 | +0.43% | 117,700 | 265億4135万 | -5.8% | - | 6.56 |
02/16 | 688 | 703 | 685 | 695 | +0.87% | 227,600 | 264億2727万 | -6.33% | - | 6.53 |
02/15 | 650 | 704 | 650 | 689 | +3.3% | 327,400 | 261億9912万 | -7.52% | - | 6.47 |
02/14 | 671 | 691 | 651 | 667 | -1.48% | 226,300 | 253億6258万 | -10.59% | - | 6.26 |
02/13 | 714 | 717 | 675 | 677 | -3.01% | 335,600 | 257億4283万 | -9.49% | - | 6.36 |
02/09 | 682 | 702 | 680 | 698 | -3.06% | 375,200 | 265億4135万 | -6.81% | - | 6.56 |
02/08 | 710 | 721 | 695 | 720 | +4.2% | 280,800 | 273億7790万 | -4% | - | 6.76 |
02/07 | 709 | 724 | 690 | 691 | +1.47% | 283,900 | 262億7517万 | -7.87% | - | 6.49 |
02/06 | 680 | 704 | 659 | 681 | -10.98% | 653,000 | 258億9493万 | -9.2% | - | 6.4 |
02/05 | 754 | 769 | 754 | 765 | -1.03% | 262,100 | 290億8901万 | +2% | - | 7.19 |
02/02 | 777 | 782 | 753 | 773 | -0.9% | 309,500 | 293億9321万 | +3.34% | - | 7.26 |
02/01 | 771 | 784 | 760 | 780 | +3.17% | 291,400 | 296億5939万 | +4.98% | - | 7.33 |
01/31 | 756 | 769 | 745 | 756 | -1.18% | 288,300 | 287億4679万 | +2.44% | - | 7.1 |
01/30 | 786 | 793 | 755 | 765 | -3.16% | 634,200 | 290億8901万 | +4.37% | - | 7.19 |
01/29 | 816 | 826 | 788 | 790 | -1.37% | 562,100 | 300億3964万 | +8.52% | - | 7.42 |
01/26 | 792 | 805 | 785 | 801 | +1.65% | 492,000 | 304億5791万 | +10.64% | - | 7.52 |
01/25 | 794 | 798 | 783 | 788 | -1.01% | 312,100 | 299億6359万 | +9.6% | - | 7.4 |
01/24 | 776 | 796 | 772 | 796 | +2.71% | 535,700 | 302億6779万 | +11.33% | - | 7.48 |
01/23 | 773 | 789 | 763 | 775 | +0.91% | 574,700 | 294億6926万 | +9% | - | 7.28 |
01/22 | 749 | 768 | 746 | 768 | +2.54% | 328,900 | 292億79万 | +8.47% | - | 7.21 |
01/19 | 734 | 753 | 733 | 749 | +1.49% | 248,700 | 284億7837万 | +6.24% | - | 7.03 |
01/18 | 751 | 758 | 735 | 738 | -1.73% | 338,500 | 280億6013万 | +4.83% | - | 6.93 |
01/17 | 753 | 773 | 742 | 751 | -1.57% | 462,000 | 285億5441万 | +6.83% | - | 7.05 |
01/16 | 750 | 769 | 743 | 763 | +1.6% | 502,800 | 290億1068万 | +8.84% | - | 7.17 |
01/15 | 740 | 754 | 725 | 751 | +2.18% | 331,200 | 285億5441万 | +7.59% | - | 7.05 |
01/12 | 745 | 752 | 729 | 735 | -2% | 352,900 | 279億4606万 | +5.6% | - | 6.9 |
01/11 | 727 | 763 | 722 | 750 | +3.02% | 867,800 | 285億1639万 | +8.07% | - | 7.04 |
01/10 | 711 | 728 | 707 | 728 | +2.54% | 316,400 | 276億7991万 | +5.05% | - | 6.84 |
01/09 | 708 | 717 | 704 | 710 | +0.28% | 233,200 | 269億9552万 | +2.6% | - | 6.67 |
01/05 | 714 | 719 | 699 | 708 | -1.67% | 294,700 | 269億1947万 | +2.16% | - | 6.65 |
01/04 | 723 | 726 | 714 | 720 | 0% | 308,000 | 273億7574万 | +3.75% | - | 6.76 |
2017 |
12/29 | 697 | 725 | 695 | 720 | +3.6% | 619,500 | 273億7574万 | +3.75% | - | 6.76 |
12/28 | 685 | 710 | 682 | 695 | +1.46% | 328,400 | 264億2519万 | +0.14% | - | 6.53 |
12/27 | 691 | 699 | 682 | 685 | -2.14% | 329,900 | 260億4497万 | -1.3% | - | 6.43 |
12/26 | 645 | 712 | 645 | 700 | +8.7% | 1,316,700 | 266億1530万 | +0.72% | - | 6.57 |
12/25 | 652 | 659 | 640 | 644 | -1.23% | 390,900 | 244億8607万 | -7.2% | - | 6.05 |
12/22 | 645 | 658 | 644 | 652 | +1.24% | 323,100 | 247億9025万 | -6.05% | - | 6.12 |
12/21 | 661 | 661 | 644 | 644 | -1.08% | 270,200 | 244億7963万 | -7.2% | - | 6.05 |
12/20 | 663 | 666 | 650 | 651 | -2.25% | 421,500 | 247億4572万 | -6.33% | - | 6.11 |
12/19 | 680 | 681 | 664 | 666 | -1.77% | 205,800 | 253億1590万 | -4.03% | - | 6.25 |
12/18 | 688 | 690 | 670 | 678 | -1.17% | 237,400 | 257億7204万 | -2.02% | - | 6.37 |
12/15 | 698 | 701 | 685 | 686 | -2% | 167,400 | 260億7613万 | -0.72% | - | 6.44 |
12/14 | 700 | 708 | 697 | 700 | +0.14% | 144,700 | 266億830万 | +1.6% | - | 6.57 |
12/13 | 709 | 714 | 697 | 699 | -1.55% | 157,000 | 265億7029万 | +1.75% | - | 6.56 |
12/12 | 717 | 719 | 702 | 710 | -0.42% | 218,600 | 269億8842万 | +3.65% | - | 6.67 |
12/11 | 712 | 720 | 709 | 713 | +0.14% | 162,900 | 271億245万 | +4.55% | - | 6.69 |
12/08 | 718 | 724 | 702 | 712 | +0.99% | 286,300 | 270億6444万 | +4.71% | - | 6.69 |
12/07 | 683 | 707 | 683 | 705 | +3.22% | 199,000 | 267億9836万 | +3.98% | - | 6.62 |
12/06 | 695 | 709 | 681 | 683 | -2.29% | 222,700 | 259億6210万 | +1.04% | - | 6.41 |
12/05 | 698 | 702 | 680 | 699 | 0% | 213,800 | 265億7029万 | +3.56% | - | 6.56 |
12/04 | 705 | 719 | 694 | 699 | -1.41% | 242,700 | 265億7029万 | +3.86% | - | 6.56 |
12/01 | 725 | 726 | 708 | 709 | -0.98% | 204,900 | 269億5041万 | +5.66% | - | 6.66 |
11/30 | 720 | 729 | 700 | 716 | -1.38% | 337,200 | 272億1649万 | +7.03% | - | 6.72 |
11/29 | 725 | 736 | 721 | 726 | -0.41% | 347,500 | 275億9661万 | +8.85% | - | 6.82 |
11/28 | 734 | 747 | 725 | 729 | +0.14% | 440,100 | 277億1064万 | +9.62% | - | 6.84 |
11/27 | 735 | 742 | 720 | 728 | -0.27% | 615,600 | 276億7263万 | +9.97% | - | 6.84 |
11/24 | 690 | 730 | 690 | 730 | +5.8% | 787,500 | 277億4865万 | +10.77% | - | 6.85 |
11/22 | 709 | 714 | 684 | 690 | -1.29% | 512,400 | 262億2818万 | +5.02% | - | 6.48 |
11/21 | 685 | 709 | 677 | 699 | +2.79% | 798,500 | 265億7029万 | +6.55% | - | 6.56 |
11/20 | 655 | 683 | 655 | 680 | +4.78% | 488,800 | 258億4806万 | +3.98% | - | 6.38 |
11/17 | 654 | 657 | 637 | 649 | -0.46% | 207,200 | 246億6969万 | -0.76% | - | 6.09 |
11/16 | 658 | 669 | 650 | 652 | -2.4% | 203,100 | 247億8373万 | -0.46% | - | 6.12 |
11/15 | 598 | 672 | 598 | 668 | +8.27% | 1,406,500 | 253億9192万 | +1.98% | - | 6.27 |
11/14 | 635 | 635 | 613 | 617 | -2.83% | 239,700 | 234億5331万 | -5.8% | - | 5.79 |
11/13 | 642 | 642 | 627 | 635 | -1.7% | 153,000 | 241億3753万 | -3.35% | - | 5.96 |
11/10 | 627 | 646 | 622 | 646 | +1.57% | 237,300 | 245億5566万 | -1.82% | - | 6.07 |
11/09 | 638 | 653 | 630 | 636 | -0.31% | 240,600 | 241億7554万 | -3.64% | - | 5.97 |