PER
2018/04/09~2018/08/30
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 |
08/30 | 990 | 1,035 | 984 | 1,034 | +5.94% | 892,600 | 394億973万 | +6.71% | 754.25 | 9.07 |
08/29 | 943 | 989 | 936 | 976 | +4.61% | 649,200 | 371億9912万 | +0.72% | 711.95 | 8.56 |
08/28 | 950 | 952 | 918 | 933 | -1.27% | 488,700 | 355億6023万 | -4.11% | 680.58 | 8.18 |
08/27 | 925 | 949 | 925 | 945 | +2.38% | 357,000 | 360億1759万 | -3.28% | 689.33 | 8.29 |
08/24 | 910 | 934 | 893 | 923 | +1.1% | 449,200 | 351億7909万 | -5.91% | 673.28 | 8.1 |
08/23 | 862 | 924 | 862 | 913 | +5.92% | 647,100 | 347億9795万 | -7.31% | 665.99 | 8.01 |
08/22 | 850 | 862 | 834 | 862 | +1.53% | 384,900 | 328億5414万 | -12.75% | 628.79 | 7.56 |
08/21 | 855 | 859 | 837 | 849 | -1.05% | 393,400 | 323億5697万 | -14.76% | 619.27 | 7.45 |
08/20 | 877 | 893 | 852 | 858 | -1.83% | 428,900 | 326億9997万 | -14.37% | 625.84 | 7.53 |
08/17 | 850 | 884 | 829 | 874 | +3.07% | 860,500 | 333億976万 | -13.21% | 637.51 | 7.67 |
08/16 | 939 | 939 | 837 | 848 | -10.83% | 1,530,500 | 323億1885万 | -16.12% | 618.54 | 7.44 |
08/15 | 1,075 | 1,079 | 950 | 951 | -12.35% | 1,730,400 | 362億4438万 | -6.31% | 693.67 | 8.34 |
08/14 | 1,012 | 1,088 | 1,011 | 1,085 | +8.28% | 849,300 | 413億5137万 | +6.69% | 791.42 | 9.52 |
08/13 | 1,030 | 1,040 | 1,002 | 1,002 | -4.21% | 423,500 | 381億8808万 | -1.09% | 730.87 | 8.79 |
08/10 | 1,038 | 1,089 | 1,038 | 1,046 | -0.57% | 609,600 | 398億6500万 | +3.36% | 762.97 | 9.18 |
08/09 | 1,033 | 1,060 | 1,019 | 1,052 | -1.03% | 418,500 | 400億9367万 | +4.16% | 767.35 | 9.23 |
08/08 | 1,021 | 1,079 | 1,013 | 1,063 | +4.22% | 635,200 | 405億1290万 | +5.35% | 775.37 | 9.32 |
08/07 | 1,017 | 1,032 | 1,001 | 1,020 | +0.39% | 242,700 | 388億7409万 | +1.19% | 744 | 8.95 |
08/06 | 1,000 | 1,026 | 993 | 1,016 | +1.4% | 258,400 | 387億2165万 | +0.3% | 741.09 | 8.91 |
08/03 | 1,019 | 1,027 | 994 | 1,002 | -2.72% | 278,900 | 381億8808万 | -1.47% | 730.87 | 8.79 |
08/02 | 1,026 | 1,040 | 1,014 | 1,030 | +3.62% | 579,500 | 392億5521万 | +0.88% | 751.3 | 9.04 |
08/01 | 970 | 995 | 970 | 994 | +4.08% | 504,200 | 378億8319万 | -3.12% | 725.04 | 8.72 |
07/31 | 956 | 968 | 935 | 955 | +0.63% | 622,600 | 363億9682万 | -7.37% | 696.59 | 8.38 |
07/30 | 1,040 | 1,040 | 943 | 949 | -9.36% | 1,131,800 | 361億6815万 | -8.57% | 692.22 | 8.32 |
07/27 | 1,050 | 1,065 | 1,042 | 1,047 | +0.87% | 324,300 | 399億311万 | +0.1% | 763.7 | 9.18 |
07/26 | 1,068 | 1,079 | 1,032 | 1,038 | -3.35% | 426,800 | 395億6011万 | -1.24% | 757.13 | 9.11 |
07/25 | 1,044 | 1,080 | 1,040 | 1,074 | +3.67% | 873,700 | 409億3213万 | +1.8% | 783.39 | 9.42 |
07/24 | 1,026 | 1,045 | 1,004 | 1,036 | +0.97% | 562,700 | 394億8388万 | -1.99% | 755.67 | 9.09 |
07/23 | 1,015 | 1,028 | 996 | 1,026 | -0.48% | 397,500 | 390億2069万 | -3.3% | 746.81 | 8.98 |
07/20 | 1,004 | 1,032 | 998 | 1,031 | +3.83% | 448,600 | 392億1084万 | -3.64% | 750.45 | 9.03 |
07/19 | 1,048 | 1,053 | 991 | 993 | -6.59% | 970,300 | 377億6563万 | -7.71% | 722.79 | 8.69 |
07/18 | 1,016 | 1,065 | 1,000 | 1,063 | +5.88% | 943,200 | 404億2786万 | -2.03% | 773.74 | 9.31 |
07/17 | 986 | 1,018 | 954 | 1,004 | +3.83% | 845,300 | 381億8398万 | -8.06% | 730.8 | 8.79 |
07/13 | 968 | 978 | 956 | 967 | -0.41% | 348,200 | 367億7681万 | -12.25% | 703.86 | 8.46 |
07/12 | 951 | 979 | 940 | 971 | +2.32% | 562,100 | 369億2893万 | -12.76% | 706.78 | 8.5 |
07/11 | 980 | 980 | 938 | 949 | -6.04% | 813,900 | 360億9223万 | -15.42% | 690.76 | 8.31 |
07/10 | 995 | 1,022 | 975 | 1,010 | +2.54% | 847,000 | 384億1218万 | -10.54% | 735.16 | 8.84 |
07/09 | 986 | 992 | 961 | 985 | -0.2% | 676,100 | 374億6138万 | -13.06% | 716.97 | 8.62 |
07/06 | 979 | 1,004 | 969 | 987 | 0% | 644,300 | 375億3744万 | -13.35% | 718.42 | 8.64 |
07/05 | 1,000 | 1,028 | 973 | 987 | -4.36% | 783,200 | 375億3744万 | -13.72% | 718.42 | 8.64 |
07/04 | 1,030 | 1,047 | 985 | 1,032 | -1.34% | 655,200 | 392億4888万 | -10.1% | 751.18 | 9.03 |
07/03 | 1,121 | 1,128 | 1,036 | 1,046 | -6.86% | 785,400 | 397億8132万 | -9.04% | 761.37 | 9.16 |
07/02 | 1,111 | 1,152 | 1,102 | 1,123 | -0.27% | 635,200 | 427億978万 | -2.6% | 817.41 | 9.83 |
06/29 | 1,092 | 1,137 | 1,085 | 1,126 | +2.74% | 658,000 | 428億2387万 | -2.6% | 819.6 | 9.86 |
06/28 | 1,161 | 1,165 | 1,092 | 1,096 | -6.16% | 717,300 | 416億8292万 | -5.35% | 797.76 | 9.59 |
06/27 | 1,127 | 1,172 | 1,102 | 1,168 | +5.23% | 803,800 | 444億2121万 | +0.52% | 850.17 | 10.22 |
06/26 | 1,125 | 1,178 | 1,098 | 1,110 | -1.77% | 971,900 | 422億1536万 | -4.56% | 807.95 | 9.72 |
06/25 | 1,189 | 1,203 | 1,115 | 1,130 | -2.67% | 754,700 | 429億7600万 | -3.09% | 822.51 | 9.89 |
06/22 | 1,162 | 1,249 | 1,156 | 1,161 | +0.87% | 1,519,200 | 441億5499万 | -0.43% | 845.07 | 10.16 |
06/21 | 1,122 | 1,170 | 1,116 | 1,151 | +0.79% | 633,500 | 437億7237万 | -0.95% | 837.75 | 10.07 |
06/20 | 1,118 | 1,143 | 1,073 | 1,142 | +1.33% | 689,800 | 434億3010万 | -1.47% | 831.2 | 10 |
06/19 | 1,129 | 1,165 | 1,102 | 1,127 | -1.31% | 1,104,200 | 428億5965万 | -2.17% | 820.28 | 9.86 |
06/18 | 1,205 | 1,214 | 1,116 | 1,142 | -7.68% | 1,380,800 | 434億3010万 | -0.09% | 831.2 | 10 |
06/15 | 1,220 | 1,268 | 1,210 | 1,237 | +3.86% | 1,022,400 | 470億4293万 | +9.08% | 900.35 | 10.83 |
06/14 | 1,232 | 1,234 | 1,178 | 1,191 | -2.46% | 663,800 | 452億9356万 | +6.43% | 866.86 | 10.43 |
06/13 | 1,216 | 1,239 | 1,208 | 1,221 | -0.57% | 502,900 | 464億3446万 | +10.3% | 888.7 | 10.69 |
06/12 | 1,246 | 1,298 | 1,226 | 1,228 | -2.15% | 1,316,900 | 467億67万 | +12.15% | 893.8 | 10.75 |
06/11 | 1,270 | 1,275 | 1,212 | 1,255 | -0.16% | 884,700 | 477億2747万 | +15.99% | 913.45 | 10.99 |
06/08 | 1,205 | 1,277 | 1,188 | 1,257 | +5.72% | 1,765,200 | 478億353万 | +17.7% | 914.9 | 11 |
06/07 | 1,131 | 1,206 | 1,126 | 1,189 | +6.92% | 1,162,500 | 452億1750万 | +12.81% | 865.41 | 10.41 |
06/06 | 1,111 | 1,127 | 1,097 | 1,112 | -1.59% | 404,800 | 422億8920万 | +6.82% | 809.36 | 9.73 |
06/05 | 1,115 | 1,132 | 1,093 | 1,130 | +0.27% | 708,300 | 429億7374万 | +9.6% | 822.47 | 9.89 |
06/04 | 1,120 | 1,154 | 1,111 | 1,127 | +2.08% | 881,800 | 428億5965万 | +10.27% | 820.28 | 9.86 |
06/01 | 1,120 | 1,143 | 1,095 | 1,104 | +0.45% | 800,300 | 419億8496万 | +9.09% | 803.54 | 9.66 |
05/31 | 1,101 | 1,120 | 1,077 | 1,099 | +1.1% | 555,000 | 417億9481万 | +9.57% | 799.9 | 9.62 |
05/30 | 1,088 | 1,109 | 1,070 | 1,087 | -1.9% | 985,100 | 413億3845万 | +9.36% | 791.17 | 9.51 |
05/29 | 1,202 | 1,210 | 1,092 | 1,108 | -8.58% | 1,700,800 | 421億3708万 | +12.37% | 806.45 | 9.7 |
05/28 | 1,140 | 1,236 | 1,130 | 1,212 | +3.68% | 1,327,000 | 460億9219万 | +23.93% | 882.15 | 10.61 |
05/25 | 1,144 | 1,200 | 1,134 | 1,169 | -2.5% | 931,100 | 444億5690万 | +21.14% | 850.85 | 10.23 |
05/24 | 1,219 | 1,233 | 1,192 | 1,199 | +0.5% | 1,185,200 | 455億9780万 | +25.81% | 872.69 | 10.5 |
05/23 | 1,200 | 1,247 | 1,165 | 1,193 | +2.05% | 2,280,800 | 453億6962万 | +26.91% | 868.32 | 10.44 |
05/22 | 1,161 | 1,183 | 1,122 | 1,169 | +1.48% | 1,854,800 | 444億5690万 | +25.97% | 850.85 | 10.23 |
05/21 | 1,056 | 1,156 | 1,055 | 1,152 | +8.68% | 2,298,700 | 438億1040万 | +25.49% | 838.48 | 10.08 |
05/18 | 1,070 | 1,087 | 1,036 | 1,060 | -0.66% | 1,600,200 | 403億1165万 | +16.87% | 771.52 | 9.28 |
05/17 | 994 | 1,069 | 986 | 1,067 | +10.91% | 3,241,700 | 405億7786万 | +18.29% | 776.61 | 9.34 |
05/16 | 950 | 1,000 | 938 | 962 | +6.3% | 3,626,500 | 365億8472万 | +7.25% | 700.19 | 8.42 |
05/15 | 900 | 919 | 896 | 905 | -0.11% | 389,500 | 344億1702万 | +1% | 658.7 | 7.92 |
05/14 | 889 | 918 | 881 | 906 | +2.37% | 420,600 | 344億5505万 | +1.34% | 659.43 | 7.93 |
05/11 | 897 | 897 | 877 | 885 | -0.67% | 247,400 | 336億5642万 | -0.9% | 644.14 | 7.75 |
05/10 | 900 | 907 | 887 | 891 | -1.44% | 313,200 | 338億8460万 | -0.11% | 648.51 | 7.8 |
05/09 | 925 | 925 | 885 | 904 | -1.2% | 426,700 | 343億7899万 | +1.35% | 657.97 | 7.91 |
05/08 | 935 | 956 | 907 | 915 | +0.77% | 1,395,500 | 347億9732万 | +2.69% | 665.98 | 8.01 |
05/07 | 888 | 910 | 871 | 908 | +1.45% | 360,700 | 345億3111万 | +2.25% | 660.88 | 7.95 |
05/02 | 870 | 895 | 866 | 895 | +3.23% | 327,300 | 340億3672万 | +1.13% | 651.42 | 7.83 |
05/01 | 865 | 875 | 863 | 867 | -0.23% | 145,300 | 329億7189万 | -1.7% | 631.04 | 7.59 |
04/27 | 881 | 891 | 866 | 869 | -1.81% | 282,700 | 330億4795万 | -1.36% | 632.5 | 7.61 |
04/26 | 894 | 910 | 880 | 885 | -1.01% | 276,500 | 336億5642万 | +0.91% | 644.14 | 7.75 |
04/25 | 882 | 897 | 876 | 894 | +2.05% | 390,800 | 339億9869万 | +2.52% | 650.69 | 7.83 |
04/24 | 870 | 881 | 859 | 876 | +0.57% | 353,000 | 333億1415万 | +1.15% | 637.59 | 7.67 |
04/23 | 890 | 892 | 867 | 871 | -2.46% | 308,300 | 331億2400万 | +1.04% | 633.95 | 7.62 |
04/20 | 885 | 924 | 882 | 893 | +0.22% | 589,300 | 339億5620万 | +3.96% | 649.88 | 7.82 |
04/19 | 900 | 907 | 873 | 891 | -0.56% | 343,000 | 338億8015万 | +4.21% | 648.43 | 7.8 |
04/18 | 876 | 896 | 855 | 896 | +2.28% | 552,800 | 340億7027万 | +5.29% | 652.06 | 7.84 |
04/17 | 879 | 920 | 860 | 876 | 0% | 759,100 | 333億977万 | +3.55% | 637.51 | 7.67 |
04/16 | 902 | 905 | 853 | 876 | -2.56% | 640,800 | 333億977万 | +4.16% | 637.51 | 7.67 |
04/13 | 894 | 910 | 877 | 899 | -0.11% | 356,000 | 341億8435万 | +7.41% | 654.25 | 7.87 |
04/12 | 880 | 912 | 875 | 900 | +1.35% | 621,400 | 342億2237万 | +8.3% | 654.98 | 7.88 |
04/11 | 927 | 935 | 868 | 888 | -3.48% | 861,400 | 337億6607万 | +7.64% | 646.24 | 7.77 |
04/10 | 936 | 940 | 906 | 920 | -2.34% | 668,200 | 349億8287万 | +12.33% | 669.53 | 8.05 |
04/09 | 945 | 957 | 917 | 942 | -0.63% | 1,199,800 | 358億1942万 | +16.01% | 685.54 | 8.24 |