PER
2018/06/14~2018/11/06
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 |
---|
2023 | 10/1, 株式分割 1→2 |
2018 |
11/06 | 4,030 | 4,105 | 4,020 | 4,075 | +1.12% | 456,000 | 1兆3940億 | -4.83% | 37.42 | 3.66 |
11/05 | 4,045 | 4,080 | 4,025 | 4,030 | -1.71% | 763,200 | 1兆3786億 | -6.37% | 37.01 | 3.62 |
11/02 | 4,085 | 4,185 | 4,025 | 4,100 | +0.74% | 1,079,800 | 1兆4025億 | -5.29% | 37.65 | 3.68 |
11/01 | 3,990 | 4,085 | 3,970 | 4,070 | +1.62% | 1,205,400 | 1兆3923億 | -6.44% | 37.38 | 3.65 |
10/31 | 3,925 | 4,015 | 3,915 | 4,005 | +4.03% | 1,190,600 | 1兆3700億 | -8.42% | 36.78 | 3.6 |
10/30 | 3,885 | 3,980 | 3,845 | 3,850 | -0.77% | 5,992,600 | 1兆3170億 | -12.44% | 35.36 | 3.46 |
10/29 | 3,995 | 4,035 | 3,860 | 3,880 | -2.88% | 1,605,200 | 1兆3273億 | -12.26% | 35.63 | 3.48 |
10/26 | 4,100 | 4,135 | 3,975 | 3,995 | -2.56% | 1,812,200 | 1兆3666億 | -10.1% | 36.69 | 3.59 |
10/25 | 4,165 | 4,185 | 4,085 | 4,100 | -4.43% | 1,367,800 | 1兆4025億 | -8.09% | 37.65 | 3.68 |
10/24 | 4,265 | 4,305 | 4,210 | 4,290 | +2.14% | 1,298,400 | 1兆4675億 | -4.09% | 39.4 | 3.85 |
10/23 | 4,385 | 4,385 | 4,195 | 4,200 | -5.72% | 1,682,400 | 1兆4367億 | -6.08% | 38.57 | 3.77 |
10/22 | 4,345 | 4,475 | 4,320 | 4,455 | +4.09% | 1,614,600 | 1兆5240億 | -0.47% | 40.91 | 4 |
10/19 | 4,325 | 4,325 | 4,235 | 4,280 | -1.38% | 1,421,200 | 1兆4641億 | -4.16% | 39.31 | 3.84 |
10/18 | 4,410 | 4,460 | 4,305 | 4,340 | -1.59% | 1,373,800 | 1兆4846億 | -2.73% | 39.86 | 3.9 |
10/17 | 4,350 | 4,415 | 4,335 | 4,410 | +2.2% | 994,200 | 1兆5086億 | -0.97% | 40.5 | 3.96 |
10/16 | 4,315 | 4,370 | 4,260 | 4,315 | -0.58% | 1,235,800 | 1兆4761億 | -2.84% | 39.63 | 3.87 |
10/15 | 4,400 | 4,445 | 4,340 | 4,340 | -2.47% | 827,400 | 1兆4846億 | -2.03% | 39.86 | 3.9 |
10/12 | 4,390 | 4,485 | 4,380 | 4,450 | +0.68% | 1,339,000 | 1兆5223億 | +0.77% | 40.87 | 4 |
10/11 | 4,355 | 4,440 | 4,345 | 4,420 | -1.89% | 1,582,800 | 1兆5120億 | +0.45% | 40.59 | 3.97 |
10/10 | 4,510 | 4,555 | 4,490 | 4,505 | -0.55% | 1,613,200 | 1兆5411億 | +2.76% | 41.37 | 4.05 |
10/09 | 4,600 | 4,605 | 4,495 | 4,530 | -1.84% | 1,465,800 | 1兆5496億 | +3.85% | 41.6 | 4.07 |
10/05 | 4,605 | 4,635 | 4,565 | 4,615 | +0.33% | 1,208,800 | 1兆5787億 | +6.34% | 42.38 | 4.14 |
10/04 | 4,580 | 4,620 | 4,535 | 4,600 | +1.55% | 1,683,800 | 1兆5736億 | +6.68% | 42.25 | 4.13 |
10/03 | 4,645 | 4,655 | 4,490 | 4,530 | -3% | 2,102,000 | 1兆5496億 | +5.72% | 41.6 | 4.07 |
10/02 | 4,625 | 4,695 | 4,600 | 4,670 | +0.86% | 1,225,400 | 1兆5975億 | +9.55% | 42.89 | 4.19 |
10/01 | 4,605 | 4,665 | 4,560 | 4,630 | -0.54% | 1,274,800 | 1兆5838億 | +9.38% | 42.52 | 4.16 |
09/28 | 4,645 | 4,725 | 4,620 | 4,655 | +0.76% | 1,506,200 | 1兆5924億 | +10.78% | 42.75 | 4.18 |
09/27 | 4,660 | 4,720 | 4,610 | 4,620 | -0.65% | 1,407,000 | 1兆5804億 | +10.82% | 42.43 | 4.15 |
09/26 | 4,550 | 4,660 | 4,530 | 4,650 | +1.31% | 1,497,000 | 1兆5907億 | +12.37% | 42.7 | 4.18 |
09/25 | 4,470 | 4,590 | 4,465 | 4,590 | +2.34% | 1,770,600 | 1兆5701億 | +11.65% | 42.15 | 4.12 |
09/21 | 4,455 | 4,495 | 4,390 | 4,485 | +1.59% | 1,487,000 | 1兆5342億 | +9.77% | 41.19 | 4.03 |
09/20 | 4,455 | 4,500 | 4,405 | 4,415 | -0.56% | 1,875,000 | 1兆5103億 | +8.66% | 40.55 | 3.96 |
09/19 | 4,395 | 4,475 | 4,340 | 4,440 | +1.02% | 1,465,000 | 1兆5188億 | +9.74% | 40.78 | 3.99 |
09/18 | 4,300 | 4,440 | 4,295 | 4,395 | +3.41% | 1,514,000 | 1兆5034億 | +9.14% | 40.36 | 3.95 |
09/14 | 4,335 | 4,345 | 4,200 | 4,250 | -1.16% | 1,344,000 | 1兆4538億 | +6.09% | 39.03 | 3.82 |
09/13 | 4,240 | 4,315 | 4,215 | 4,300 | +2.14% | 922,600 | 1兆4709億 | +7.72% | 39.49 | 3.86 |
09/12 | 4,210 | 4,235 | 4,180 | 4,210 | +0.48% | 1,093,400 | 1兆4402億 | +5.94% | 38.66 | 3.78 |
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 |