PER
2018/08/06~2018/12/28
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 |
12/28 | 300 | 304 | 295 | 298 | -0.67% | 579,600 | 320億1396万 | -18.36% | 76.28 | 1.27 |
12/27 | 308 | 309 | 296 | 300 | +2.39% | 931,200 | 322億2882万 | -18.7% | 76.79 | 1.28 |
12/26 | 293 | 302 | 288 | 293 | +1.38% | 1,308,100 | 314億7681万 | -21.24% | 75 | 1.25 |
12/25 | 290 | 298 | 287 | 289 | -6.47% | 982,800 | 310億4709万 | -23.14% | 73.98 | 1.23 |
12/21 | 311 | 315 | 308 | 309 | -3.13% | 1,190,800 | 331億9568万 | -18.68% | 79.1 | 1.32 |
12/20 | 329 | 330 | 318 | 319 | -4.49% | 840,300 | 342億6997万 | -16.93% | 81.66 | 1.36 |
12/19 | 331 | 341 | 330 | 334 | +0.6% | 810,200 | 358億8141万 | -13.7% | 85.5 | 1.42 |
12/18 | 342 | 342 | 327 | 332 | -4.6% | 1,301,100 | 356億6656万 | -14.65% | 84.98 | 1.41 |
12/17 | 362 | 364 | 347 | 348 | -4.4% | 972,700 | 373億8543万 | -11.45% | 89.08 | 1.48 |
12/14 | 378 | 378 | 362 | 364 | -4.46% | 913,700 | 391億430万 | -7.85% | 93.18 | 1.55 |
12/13 | 378 | 383 | 378 | 381 | +0.79% | 503,200 | 409億3060万 | -4.03% | 97.53 | 1.62 |
12/12 | 373 | 379 | 373 | 378 | +1.61% | 549,500 | 406億831万 | -5.03% | 96.76 | 1.61 |
12/11 | 382 | 385 | 371 | 372 | -2.36% | 483,100 | 399億6373万 | -7% | 95.22 | 1.58 |
12/10 | 390 | 391 | 381 | 381 | -3.3% | 477,300 | 409億3060万 | -5.22% | 97.53 | 1.62 |
12/07 | 399 | 403 | 393 | 394 | -1.5% | 407,500 | 423億2718万 | -2.23% | 100.86 | 1.68 |
12/06 | 407 | 407 | 398 | 400 | -2.44% | 346,900 | 429億7176万 | -0.99% | 102.39 | 1.7 |
12/05 | 399 | 415 | 398 | 410 | +1.74% | 532,700 | 440億4605万 | +1.49% | 104.95 | 1.75 |
12/04 | 408 | 410 | 400 | 403 | -1.71% | 515,800 | 432億9404万 | -0.25% | 103.16 | 1.72 |
12/03 | 413 | 418 | 410 | 410 | -0.73% | 327,200 | 440億4605万 | +1.49% | 104.95 | 1.75 |
11/30 | 412 | 416 | 410 | 413 | +0.98% | 335,900 | 443億6834万 | +2.48% | 105.72 | 1.76 |
11/29 | 415 | 415 | 409 | 409 | -0.24% | 252,100 | 439億3862万 | +1.49% | 104.69 | 1.74 |
11/28 | 398 | 413 | 398 | 410 | +2.5% | 548,400 | 440億4605万 | +1.74% | 104.95 | 1.75 |
11/27 | 397 | 402 | 394 | 400 | +1.78% | 387,300 | 429億7176万 | -0.74% | 102.39 | 1.7 |
11/26 | 387 | 393 | 384 | 393 | +1.03% | 235,800 | 422億1975万 | -2.96% | 100.6 | 1.67 |
11/22 | 386 | 391 | 384 | 389 | +0.78% | 183,500 | 417億9003万 | -4.19% | 99.58 | 1.66 |
11/21 | 382 | 391 | 382 | 386 | -0.26% | 269,400 | 414億6774万 | -5.39% | 98.81 | 1.64 |
11/20 | 381 | 391 | 381 | 387 | +0.52% | 489,700 | 415億7517万 | -5.61% | 99.06 | 1.65 |
11/19 | 393 | 394 | 381 | 385 | -2.78% | 1,119,000 | 413億6031万 | -6.33% | 98.55 | 1.64 |
11/16 | 403 | 403 | 395 | 396 | -1.49% | 310,300 | 425億4204万 | -4.12% | 101.37 | 1.69 |
11/15 | 386 | 403 | 385 | 402 | +3.08% | 788,400 | 431億8661万 | -2.66% | 102.9 | 1.71 |
11/14 | 396 | 398 | 385 | 390 | -1.52% | 1,140,200 | 418億9746万 | -5.8% | 99.83 | 1.66 |
11/13 | 400 | 403 | 390 | 396 | -5.49% | 1,264,600 | 425億4204万 | -4.81% | 101.37 | 1.69 |
11/12 | 406 | 438 | 406 | 419 | +1.21% | 1,345,000 | 450億1291万 | +0.48% | 107.25 | 1.78 |
11/09 | 411 | 417 | 411 | 414 | +0.73% | 449,800 | 444億7577万 | -0.72% | 105.97 | 1.76 |
11/08 | 413 | 415 | 411 | 411 | -0.48% | 405,600 | 441億5348万 | -1.67% | 105.21 | 1.75 |
11/07 | 408 | 416 | 408 | 413 | +0.49% | 392,900 | 443億6834万 | -1.67% | 105.72 | 1.76 |
11/06 | 414 | 417 | 404 | 411 | -1.44% | 255,400 | 441億5348万 | -2.38% | 105.21 | 1.75 |
11/05 | 410 | 419 | 408 | 417 | +0.72% | 385,800 | 447億9805万 | -1.18% | 106.74 | 1.78 |
11/02 | 416 | 418 | 408 | 414 | -1.19% | 336,200 | 444億7577万 | -2.36% | 105.97 | 1.76 |
11/01 | 412 | 424 | 412 | 419 | +1.21% | 357,200 | 450億1291万 | -1.64% | 107.25 | 1.78 |
10/31 | 406 | 414 | 405 | 414 | +2.99% | 374,700 | 444億7577万 | -3.04% | 105.97 | 1.76 |
10/30 | 393 | 404 | 392 | 402 | +2.55% | 540,300 | 431億8661万 | -6.29% | 102.9 | 1.71 |
10/29 | 395 | 401 | 392 | 392 | -0.25% | 369,800 | 421億1232万 | -9.05% | 100.34 | 1.67 |
10/26 | 408 | 409 | 392 | 393 | -2.48% | 631,300 | 422億1975万 | -9.24% | 100.6 | 1.67 |
10/25 | 408 | 411 | 402 | 403 | -4.28% | 591,300 | 432億9404万 | -7.36% | 103.16 | 1.72 |
10/24 | 418 | 424 | 413 | 421 | +1.2% | 315,200 | 452億2777万 | -3.66% | 107.77 | 1.79 |
10/23 | 431 | 432 | 416 | 416 | -3.93% | 437,700 | 446億9063万 | -5.02% | 106.49 | 1.77 |
10/22 | 437 | 438 | 427 | 433 | -0.46% | 388,500 | 465億1693万 | -1.14% | 110.84 | 1.84 |
10/19 | 429 | 436 | 428 | 435 | +0.46% | 300,700 | 467億3178万 | -0.91% | 111.35 | 1.85 |
10/18 | 437 | 441 | 430 | 433 | 0% | 349,300 | 465億1693万 | -1.37% | 110.84 | 1.84 |
10/17 | 430 | 434 | 428 | 433 | +2.61% | 341,500 | 465億1693万 | -1.59% | 110.84 | 1.84 |
10/16 | 416 | 424 | 416 | 422 | +1.69% | 339,300 | 453億3520万 | -4.09% | 108.02 | 1.8 |
10/15 | 418 | 421 | 415 | 415 | -0.48% | 313,500 | 445億8320万 | -5.9% | 106.23 | 1.77 |
10/12 | 411 | 420 | 411 | 417 | +0.72% | 516,000 | 447億9805万 | -5.87% | 106.74 | 1.78 |
10/11 | 414 | 419 | 411 | 414 | -3.94% | 915,400 | 444億7577万 | -6.76% | 105.97 | 1.76 |
10/10 | 427 | 436 | 426 | 431 | +1.65% | 550,300 | 463億207万 | -3.36% | 110.33 | 1.84 |
10/09 | 427 | 427 | 419 | 424 | -1.17% | 545,600 | 455億5006万 | -5.36% | 108.53 | 1.81 |
10/05 | 446 | 446 | 429 | 429 | -4.03% | 743,500 | 460億8721万 | -4.67% | 109.81 | 1.83 |
10/04 | 448 | 449 | 441 | 447 | +0.22% | 449,300 | 480億2094万 | -1.11% | 114.42 | 1.9 |
10/03 | 437 | 453 | 434 | 446 | +1.59% | 657,800 | 479億1351万 | -1.33% | 114.17 | 1.9 |
10/02 | 449 | 454 | 439 | 439 | -2.44% | 675,000 | 471億6150万 | -3.09% | 112.37 | 1.87 |
10/01 | 453 | 455 | 445 | 450 | -1.32% | 802,800 | 483億4323万 | -0.66% | 115.19 | 1.92 |
09/28 | 457 | 461 | 453 | 456 | -0.22% | 506,800 | 489億8780万 | +0.66% | 116.73 | 1.94 |
09/27 | 459 | 467 | 453 | 457 | 0% | 640,200 | 490億9523万 | +1.11% | 116.98 | 1.95 |
09/26 | 456 | 459 | 451 | 457 | +0.66% | 490,300 | 490億9523万 | +1.33% | 116.98 | 1.95 |
09/25 | 447 | 454 | 446 | 454 | +1.57% | 416,300 | 487億7294万 | +1.11% | 116.21 | 1.93 |
09/21 | 451 | 454 | 446 | 447 | +0.45% | 477,900 | 480億2094万 | -0.22% | 114.42 | 1.9 |
09/20 | 449 | 449 | 442 | 445 | -0.45% | 318,800 | 478億608万 | -0.45% | 113.91 | 1.89 |
09/19 | 453 | 455 | 447 | 447 | -0.45% | 438,200 | 480億2094万 | +0.22% | 114.42 | 1.9 |
09/18 | 442 | 450 | 439 | 449 | +1.35% | 303,400 | 482億3580万 | +0.67% | 114.93 | 1.91 |
09/14 | 438 | 447 | 438 | 443 | +1.61% | 338,900 | 475億9122万 | -0.45% | 113.4 | 1.89 |
09/13 | 440 | 443 | 436 | 436 | -0.91% | 209,500 | 468億3921万 | -2.02% | 111.61 | 1.86 |
09/12 | 446 | 450 | 437 | 440 | -0.9% | 307,200 | 472億6893万 | -1.35% | 112.63 | 1.87 |
09/11 | 445 | 448 | 441 | 444 | -0.45% | 328,000 | 476億9865万 | -0.67% | 113.65 | 1.89 |
09/10 | 446 | 450 | 444 | 446 | -0.22% | 254,000 | 479億1351万 | -0.67% | 114.17 | 1.9 |
09/07 | 447 | 450 | 441 | 447 | -0.67% | 519,400 | 480億2094万 | -0.67% | 114.42 | 1.9 |
09/06 | 452 | 457 | 448 | 450 | -1.32% | 328,900 | 483億4323万 | -0.22% | 115.19 | 1.92 |
09/05 | 456 | 464 | 455 | 456 | -0.22% | 451,600 | 489億8780万 | +0.88% | 116.73 | 1.94 |
09/04 | 459 | 461 | 451 | 457 | -0.65% | 391,000 | 490億9523万 | +0.88% | 116.98 | 1.95 |
09/03 | 475 | 475 | 459 | 460 | -2.75% | 655,200 | 494億1752万 | +1.32% | 117.75 | 1.96 |
08/31 | 470 | 477 | 467 | 473 | 0% | 581,800 | 508億1410万 | +3.96% | 121.08 | 2.01 |
08/30 | 473 | 478 | 470 | 473 | +0.64% | 437,400 | 508億1410万 | +3.73% | 121.08 | 2.01 |
08/29 | 465 | 473 | 463 | 470 | +0.43% | 433,900 | 504億9181万 | +2.84% | 120.31 | 2 |
08/28 | 473 | 475 | 464 | 468 | +0.86% | 755,700 | 502億7695万 | +2.41% | 119.8 | 1.99 |
08/27 | 450 | 466 | 449 | 464 | +3.8% | 806,000 | 498億4724万 | +1.31% | 118.77 | 1.98 |
08/24 | 452 | 465 | 445 | 447 | +0.68% | 1,394,500 | 480億2094万 | -2.61% | 114.42 | 1.9 |
08/23 | 428 | 450 | 427 | 444 | +4.47% | 1,287,300 | 476億9865万 | -3.69% | 113.65 | 1.89 |
08/22 | 425 | 427 | 418 | 425 | -0.23% | 451,700 | 456億5749万 | -8.01% | 108.79 | 1.81 |
08/21 | 425 | 430 | 418 | 426 | +0.47% | 431,100 | 457億6492万 | -8.39% | 109.05 | 1.81 |
08/20 | 433 | 440 | 423 | 424 | -0.24% | 600,300 | 455億5006万 | -9.4% | 108.53 | 1.81 |
08/17 | 419 | 427 | 413 | 425 | +1.43% | 676,400 | 456億5749万 | -9.57% | 108.79 | 1.81 |
08/16 | 414 | 421 | 414 | 419 | -1.87% | 826,200 | 450億1291万 | -11.23% | 107.25 | 1.78 |
08/15 | 436 | 437 | 425 | 427 | -2.51% | 588,100 | 458億7235万 | -10.11% | 109.3 | 1.82 |
08/14 | 433 | 443 | 432 | 438 | +1.15% | 1,012,500 | 470億5407万 | -8.18% | 112.12 | 1.87 |
08/13 | 420 | 433 | 410 | 433 | +1.41% | 1,437,100 | 465億1693万 | -9.6% | 110.84 | 1.84 |
08/10 | 450 | 454 | 423 | 427 | -9.92% | 2,748,100 | 458億7235万 | -11.41% | 109.3 | 1.82 |
08/09 | 471 | 481 | 470 | 474 | +1.28% | 612,400 | 509億2153万 | -2.07% | 121.33 | 2.02 |
08/08 | 467 | 474 | 464 | 468 | -1.06% | 775,200 | 502億7695万 | -3.31% | 119.8 | 1.99 |
08/07 | 471 | 480 | 470 | 473 | +0.42% | 563,100 | 508億1410万 | -2.47% | 121.08 | 2.01 |
08/06 | 475 | 475 | 470 | 471 | -1.05% | 432,400 | 505億9924万 | -3.09% | 120.57 | 2.01 |