PER
2018/04/19~2018/09/11
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 |
---|
2023 | 10/1, 株式分割 1→2 |
2018 |
09/11 | 4,150 | 4,210 | 4,145 | 4,190 | +1.7% | 1,005,800 | 1兆4333億 | +5.81% | 38.48 | 3.76 |
09/10 | 4,125 | 4,140 | 4,090 | 4,120 | +0.61% | 1,008,400 | 1兆4094億 | +4.33% | 37.84 | 3.7 |
09/07 | 4,035 | 4,100 | 4,035 | 4,095 | +1.36% | 1,130,600 | 1兆4008億 | +3.99% | 37.61 | 3.68 |
09/06 | 4,010 | 4,065 | 3,975 | 4,040 | +1.38% | 1,103,000 | 1兆3820億 | +2.85% | 37.1 | 3.63 |
09/05 | 4,040 | 4,060 | 3,975 | 3,985 | -1.85% | 742,800 | 1兆3632億 | +1.58% | 36.6 | 3.58 |
09/04 | 4,035 | 4,135 | 4,005 | 4,060 | +1.12% | 1,146,200 | 1兆3888億 | +3.52% | 37.29 | 3.65 |
09/03 | 3,980 | 4,020 | 3,960 | 4,015 | +1.65% | 729,400 | 1兆3734億 | +2.4% | 36.87 | 3.61 |
08/31 | 3,985 | 4,010 | 3,925 | 3,950 | -0.88% | 1,012,200 | 1兆3512億 | +0.69% | 36.28 | 3.55 |
08/30 | 3,960 | 4,010 | 3,945 | 3,985 | +1.53% | 968,600 | 1兆3632億 | +1.4% | 36.6 | 3.58 |
08/29 | 3,900 | 3,940 | 3,890 | 3,925 | +0.38% | 478,000 | 1兆3427億 | 0% | 36.05 | 3.52 |
08/28 | 3,985 | 3,990 | 3,895 | 3,910 | -1.88% | 610,000 | 1兆3375億 | -0.28% | 35.91 | 3.51 |
08/27 | 3,925 | 4,000 | 3,910 | 3,985 | +1.66% | 528,400 | 1兆3632億 | +1.63% | 36.6 | 3.58 |
08/24 | 3,840 | 3,930 | 3,815 | 3,920 | +1.82% | 585,600 | 1兆3409億 | +0.05% | 36 | 3.52 |
08/23 | 3,850 | 3,885 | 3,840 | 3,850 | +0.52% | 581,800 | 1兆3170億 | -1.71% | 35.36 | 3.46 |
08/22 | 3,800 | 3,850 | 3,770 | 3,830 | -0.52% | 720,400 | 1兆3102億 | -2.17% | 35.17 | 3.44 |
08/21 | 3,905 | 3,915 | 3,830 | 3,850 | -3.27% | 955,600 | 1兆3170億 | -1.66% | 35.36 | 3.46 |
08/20 | 3,955 | 4,005 | 3,950 | 3,980 | +0.63% | 575,400 | 1兆3615億 | +1.61% | 36.55 | 3.57 |
08/17 | 3,905 | 3,960 | 3,895 | 3,955 | +1.02% | 642,200 | 1兆3529億 | +1.13% | 36.32 | 3.55 |
08/16 | 3,980 | 3,985 | 3,885 | 3,915 | -2.13% | 1,304,800 | 1兆3392億 | +0.38% | 35.95 | 3.52 |
08/15 | 3,925 | 4,010 | 3,905 | 4,000 | +1.14% | 1,014,800 | 1兆3683億 | +2.93% | 36.74 | 3.59 |
08/14 | 3,905 | 3,960 | 3,880 | 3,955 | +2.06% | 1,146,000 | 1兆3529億 | +2.25% | 36.32 | 3.55 |
08/13 | 3,880 | 3,905 | 3,850 | 3,875 | -0.51% | 753,600 | 1兆3256億 | +0.6% | 35.59 | 3.48 |
08/10 | 3,875 | 3,925 | 3,840 | 3,895 | +1.04% | 906,600 | 1兆3324億 | +1.46% | 35.77 | 3.5 |
08/09 | 3,860 | 3,905 | 3,845 | 3,855 | -0.39% | 612,000 | 1兆3187億 | +0.78% | 35.4 | 3.46 |
08/08 | 3,900 | 3,920 | 3,840 | 3,870 | -1.02% | 760,800 | 1兆3238億 | +1.47% | 35.54 | 3.48 |
08/07 | 3,840 | 3,935 | 3,830 | 3,910 | +1.56% | 621,400 | 1兆3375億 | +2.92% | 35.91 | 3.51 |
08/06 | 3,865 | 3,885 | 3,835 | 3,850 | +0.26% | 437,000 | 1兆3170億 | +1.8% | 35.36 | 3.46 |
08/03 | 3,915 | 3,920 | 3,820 | 3,840 | -1.92% | 757,800 | 1兆3136億 | +1.69% | 35.27 | 3.45 |
08/02 | 3,970 | 3,970 | 3,900 | 3,915 | -1.14% | 703,600 | 1兆3392億 | +3.87% | 35.95 | 3.52 |
08/01 | 3,990 | 4,005 | 3,945 | 3,960 | -1.49% | 921,000 | 1兆3546億 | +5.26% | 36.37 | 3.56 |
07/31 | 4,070 | 4,075 | 3,940 | 4,020 | -1.23% | 1,056,600 | 1兆3752億 | +7.14% | 36.92 | 3.61 |
07/30 | 4,140 | 4,165 | 4,050 | 4,070 | -1.33% | 1,773,600 | 1兆3923億 | +8.97% | 37.38 | 3.65 |
07/27 | 3,910 | 4,125 | 3,810 | 4,125 | +6.59% | 2,926,600 | 1兆4111億 | +10.95% | 37.88 | 3.7 |
07/26 | 3,900 | 3,915 | 3,855 | 3,870 | +1.04% | 844,200 | 1兆3238億 | +4.65% | 35.54 | 3.48 |
07/25 | 3,865 | 3,900 | 3,820 | 3,830 | -1.92% | 1,071,800 | 1兆3102億 | +3.85% | 35.17 | 3.44 |
07/24 | 3,915 | 3,940 | 3,865 | 3,905 | 0% | 715,600 | 1兆3358億 | +6.17% | 35.86 | 3.51 |
07/23 | 3,890 | 3,925 | 3,860 | 3,905 | +0.39% | 757,400 | 1兆3358億 | +6.46% | 35.86 | 3.51 |
07/20 | 3,835 | 3,900 | 3,830 | 3,890 | +1.97% | 1,247,000 | 1兆3307億 | +6.26% | 35.72 | 3.49 |
07/19 | 3,830 | 3,895 | 3,800 | 3,815 | -0.39% | 1,263,800 | 1兆3050億 | +4.43% | 35.04 | 3.43 |
07/18 | 3,925 | 3,985 | 3,795 | 3,830 | -1.79% | 1,187,200 | 1兆3102億 | +4.93% | 35.17 | 3.44 |
07/17 | 3,850 | 3,920 | 3,850 | 3,900 | +1.83% | 1,468,000 | 1兆3341億 | +7% | 35.82 | 3.5 |
07/13 | 3,725 | 3,840 | 3,715 | 3,830 | +4.64% | 1,659,600 | 1兆3102億 | +5.39% | 35.17 | 3.44 |
07/12 | 3,605 | 3,730 | 3,605 | 3,660 | +2.52% | 1,307,200 | 1兆2520億 | +1.02% | 33.61 | 3.29 |
07/11 | 3,560 | 3,585 | 3,540 | 3,570 | +0.42% | 968,000 | 1兆2212億 | -1.35% | 32.79 | 3.21 |
07/10 | 3,575 | 3,595 | 3,545 | 3,555 | -0.28% | 778,800 | 1兆2161億 | -1.8% | 32.65 | 3.19 |
07/09 | 3,535 | 3,590 | 3,520 | 3,565 | +0.85% | 527,000 | 1兆2195億 | -1.57% | 32.74 | 3.2 |
07/06 | 3,580 | 3,585 | 3,510 | 3,535 | -0.28% | 634,800 | 1兆2092億 | -2.4% | 32.46 | 3.17 |
07/05 | 3,585 | 3,625 | 3,520 | 3,545 | -1.12% | 616,200 | 1兆2127億 | -2.13% | 32.56 | 3.18 |
07/04 | 3,470 | 3,590 | 3,455 | 3,585 | +2.87% | 892,000 | 1兆2263億 | -1.08% | 32.92 | 3.22 |
07/03 | 3,515 | 3,570 | 3,455 | 3,485 | -0.57% | 860,000 | 1兆1921億 | -3.92% | 32.01 | 3.13 |
07/02 | 3,650 | 3,670 | 3,505 | 3,505 | -5.27% | 1,219,800 | 1兆1990億 | -3.55% | 32.19 | 3.15 |
06/29 | 3,650 | 3,720 | 3,640 | 3,700 | +1.09% | 776,400 | 1兆2657億 | +1.56% | 33.98 | 3.32 |
06/28 | 3,715 | 3,715 | 3,635 | 3,660 | -2.01% | 701,400 | 1兆2520億 | +0.44% | 33.61 | 3.29 |
06/27 | 3,705 | 3,765 | 3,665 | 3,735 | +0.95% | 808,000 | 1兆2777億 | +2.47% | 34.3 | 3.35 |
06/26 | 3,635 | 3,715 | 3,605 | 3,700 | +2.35% | 1,257,600 | 1兆2657億 | +1.54% | 33.98 | 3.32 |
06/25 | 3,620 | 3,630 | 3,570 | 3,615 | -0.28% | 733,800 | 1兆2366億 | -0.8% | 33.2 | 3.25 |
06/22 | 3,600 | 3,635 | 3,565 | 3,625 | 0% | 852,800 | 1兆2400億 | -0.63% | 33.29 | 3.26 |
06/21 | 3,625 | 3,645 | 3,590 | 3,625 | 0% | 545,200 | 1兆2400億 | -0.85% | 33.29 | 3.26 |
06/20 | 3,620 | 3,665 | 3,590 | 3,625 | +0.97% | 660,400 | 1兆2400億 | -1.01% | 33.29 | 3.26 |
06/19 | 3,610 | 3,650 | 3,585 | 3,590 | -1.51% | 828,200 | 1兆2281億 | -2.18% | 32.97 | 3.22 |
06/18 | 3,715 | 3,720 | 3,625 | 3,645 | -2.15% | 456,400 | 1兆2469億 | -1.03% | 33.47 | 3.27 |
06/15 | 3,735 | 3,745 | 3,695 | 3,725 | +0.81% | 947,400 | 1兆2742億 | +0.84% | 34.21 | 3.35 |
06/14 | 3,750 | 3,755 | 3,695 | 3,695 | -1.2% | 633,400 | 1兆2640億 | -0.19% | 33.93 | 3.32 |
06/13 | 3,715 | 3,765 | 3,695 | 3,740 | +1.08% | 1,340,600 | 1兆2794億 | +1.08% | 34.35 | 3.36 |
06/12 | 3,705 | 3,720 | 3,670 | 3,700 | +1.65% | 974,600 | 1兆2657億 | -0.19% | 33.98 | 3.32 |
06/11 | 3,610 | 3,665 | 3,600 | 3,640 | +2.39% | 790,000 | 1兆2452億 | -2.02% | 33.43 | 3.27 |
06/08 | 3,560 | 3,610 | 3,545 | 3,555 | 0% | 760,200 | 1兆2161億 | -4.54% | 32.65 | 3.19 |
06/07 | 3,575 | 3,595 | 3,540 | 3,555 | -1.25% | 825,400 | 1兆2161億 | -4.87% | 32.65 | 3.19 |
06/06 | 3,605 | 3,605 | 3,560 | 3,600 | -0.14% | 714,600 | 1兆2315億 | -4.05% | 33.06 | 3.23 |
06/05 | 3,605 | 3,630 | 3,580 | 3,605 | +1.12% | 732,200 | 1兆2332億 | -4.22% | 33.11 | 3.24 |
06/04 | 3,520 | 3,585 | 3,505 | 3,565 | +0.71% | 944,200 | 1兆2195億 | -5.59% | 32.74 | 3.2 |
06/01 | 3,565 | 3,595 | 3,540 | 3,540 | -1.12% | 906,200 | 1兆2110億 | -6.55% | 32.51 | 3.18 |
05/31 | 3,645 | 3,645 | 3,565 | 3,580 | -2.05% | 1,340,200 | 1兆2246億 | -5.81% | 32.88 | 3.21 |
05/30 | 3,630 | 3,680 | 3,615 | 3,655 | -0.27% | 988,000 | 1兆2503億 | -4.12% | 33.57 | 3.28 |
05/29 | 3,690 | 3,700 | 3,650 | 3,665 | -1.74% | 1,102,000 | 1兆2537億 | -4.06% | 33.66 | 3.29 |
05/28 | 3,740 | 3,750 | 3,710 | 3,730 | 0% | 501,200 | 1兆2759億 | -2.53% | 34.26 | 3.35 |
05/25 | 3,660 | 3,750 | 3,630 | 3,730 | +1.5% | 1,114,600 | 1兆2759億 | -2.71% | 34.26 | 3.35 |
05/24 | 3,700 | 3,705 | 3,635 | 3,675 | -0.94% | 999,400 | 1兆2571億 | -4.27% | 33.75 | 3.3 |
05/23 | 3,710 | 3,725 | 3,680 | 3,710 | +0.27% | 738,400 | 1兆2691億 | -3.51% | 34.07 | 3.33 |
05/22 | 3,725 | 3,725 | 3,640 | 3,700 | -0.8% | 1,349,000 | 1兆2657億 | -3.9% | 33.98 | 3.32 |
05/21 | 3,820 | 3,825 | 3,715 | 3,730 | -2.23% | 1,660,400 | 1兆2759億 | -3.37% | 34.26 | 3.35 |
05/18 | 3,830 | 3,835 | 3,780 | 3,815 | +0.66% | 728,800 | 1兆3050億 | -1.4% | 35.04 | 3.43 |
05/17 | 3,820 | 3,825 | 3,745 | 3,790 | -0.79% | 943,000 | 1兆2965億 | -2.29% | 34.81 | 3.4 |
05/16 | 3,905 | 3,915 | 3,800 | 3,820 | -2.3% | 1,320,400 | 1兆3067億 | -1.8% | 35.08 | 3.43 |
05/15 | 3,900 | 3,935 | 3,885 | 3,910 | -0.26% | 1,046,200 | 1兆3375億 | +0.28% | 35.91 | 3.51 |
05/14 | 3,880 | 3,945 | 3,860 | 3,920 | -0.25% | 1,105,800 | 1兆3409億 | +0.41% | 36 | 3.52 |
05/11 | 3,765 | 3,975 | 3,765 | 3,930 | +7.67% | 2,975,000 | 1兆3444億 | +0.67% | 36.09 | 3.53 |
05/10 | 3,890 | 3,950 | 3,575 | 3,650 | -6.53% | 4,071,200 | 1兆2486億 | -6.53% | 33.52 | 3.28 |
05/09 | 3,910 | 3,950 | 3,890 | 3,905 | -0.13% | 948,200 | 1兆3358億 | -0.31% | 35.86 | 3.51 |
05/08 | 3,840 | 3,915 | 3,800 | 3,910 | +1.16% | 1,137,600 | 1兆3375億 | -0.2% | 35.91 | 3.51 |
05/07 | 3,925 | 3,955 | 3,840 | 3,865 | -0.39% | 837,400 | 1兆3221億 | -1.43% | 35.5 | 3.47 |
05/02 | 3,915 | 3,925 | 3,880 | 3,880 | -0.77% | 538,200 | 1兆3273億 | -1.05% | 35.63 | 3.48 |
05/01 | 3,885 | 3,915 | 3,850 | 3,910 | +0.26% | 604,400 | 1兆3375億 | -0.41% | 35.91 | 3.51 |
04/27 | 3,925 | 3,940 | 3,880 | 3,900 | -0.26% | 1,042,400 | 1兆3341億 | -0.66% | 35.82 | 3.5 |
04/26 | 3,915 | 3,930 | 3,880 | 3,910 | +0.77% | 1,249,400 | 1兆3375億 | -0.38% | 35.91 | 3.51 |
04/25 | 3,835 | 3,890 | 3,830 | 3,880 | +0.52% | 770,400 | 1兆3273億 | -1.22% | 35.63 | 3.48 |
04/24 | 3,870 | 3,875 | 3,835 | 3,860 | +0.39% | 1,039,400 | 1兆3204億 | -1.78% | 35.45 | 3.47 |
04/23 | 3,850 | 3,880 | 3,825 | 3,845 | -0.65% | 782,800 | 1兆3153億 | -2.24% | 35.31 | 3.45 |
04/20 | 3,870 | 3,880 | 3,830 | 3,870 | +1.18% | 1,166,800 | 1兆3238億 | -1.83% | 35.54 | 3.48 |
04/19 | 3,900 | 3,915 | 3,795 | 3,825 | -2.05% | 1,301,800 | 1兆3084億 | -3.07% | 35.13 | 3.43 |