PER
2018/05/21~2018/10/11
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 |
---|
2018 |
10/11 | 1,750 | 1,755 | 1,718 | 1,726 | -4.22% | 20,200 | 173億4284万 | -1.6% | 8.54 | 0.91 |
10/10 | 1,775 | 1,818 | 1,775 | 1,802 | +1.24% | 12,500 | 181億649万 | +2.74% | 8.91 | 0.95 |
10/09 | 1,773 | 1,789 | 1,773 | 1,780 | 0% | 5,300 | 178億8544万 | +1.6% | 8.8 | 0.94 |
10/05 | 1,780 | 1,789 | 1,778 | 1,780 | -0.39% | 7,000 | 178億8544万 | +1.6% | 8.8 | 0.94 |
10/04 | 1,819 | 1,819 | 1,786 | 1,787 | -2.03% | 10,900 | 179億5577万 | +1.88% | 8.84 | 0.94 |
10/03 | 1,800 | 1,827 | 1,798 | 1,824 | +1.11% | 18,400 | 183億2755万 | +3.93% | 9.02 | 0.96 |
10/02 | 1,802 | 1,814 | 1,785 | 1,804 | +0.06% | 19,300 | 181億2659万 | +2.85% | 8.92 | 0.95 |
10/01 | 1,789 | 1,808 | 1,781 | 1,803 | +0.95% | 15,300 | 181億1654万 | +2.91% | 8.92 | 0.95 |
09/28 | 1,777 | 1,805 | 1,771 | 1,786 | +1.59% | 9,000 | 179億4572万 | +2.06% | 8.83 | 0.94 |
09/27 | 1,811 | 1,811 | 1,754 | 1,758 | -2.5% | 5,400 | 176億6438万 | +0.51% | 8.69 | 0.92 |
09/26 | 1,800 | 1,818 | 1,761 | 1,803 | -1.42% | 22,200 | 181億1654万 | +3.09% | 8.92 | 0.95 |
09/25 | 1,774 | 1,829 | 1,749 | 1,829 | +4.04% | 21,700 | 183億7779万 | +4.69% | 9.05 | 0.96 |
09/21 | 1,730 | 1,767 | 1,722 | 1,758 | +1.68% | 16,000 | 176億6438万 | +0.86% | 8.69 | 0.92 |
09/20 | 1,746 | 1,749 | 1,716 | 1,729 | -0.58% | 11,500 | 173億7299万 | -0.75% | 8.55 | 0.91 |
09/19 | 1,746 | 1,748 | 1,725 | 1,739 | +0.93% | 10,300 | 174億7347万 | -0.17% | 8.6 | 0.91 |
09/18 | 1,721 | 1,736 | 1,720 | 1,723 | -0.12% | 6,100 | 173億1270万 | -1.09% | 8.52 | 0.91 |
09/14 | 1,700 | 1,735 | 1,700 | 1,725 | +1.71% | 11,000 | 173億3280万 | -0.98% | 8.53 | 0.91 |
09/13 | 1,700 | 1,706 | 1,691 | 1,696 | +1.13% | 5,100 | 170億4140万 | -2.64% | 8.39 | 0.89 |
09/12 | 1,713 | 1,713 | 1,654 | 1,677 | -2.1% | 9,100 | 168億5049万 | -3.95% | 8.29 | 0.88 |
09/11 | 1,704 | 1,718 | 1,704 | 1,713 | +0.53% | 4,700 | 172億1222万 | -2.17% | 8.47 | 0.9 |
09/10 | 1,721 | 1,724 | 1,704 | 1,704 | -1.05% | 4,200 | 171億2179万 | -2.85% | 8.43 | 0.9 |
09/07 | 1,717 | 1,732 | 1,692 | 1,722 | +0.06% | 11,700 | 173億265万 | -1.94% | 8.52 | 0.91 |
09/06 | 1,721 | 1,724 | 1,713 | 1,721 | 0% | 5,800 | 172億9260万 | -2.1% | 8.51 | 0.91 |
09/05 | 1,728 | 1,743 | 1,715 | 1,721 | -0.69% | 10,700 | 172億9260万 | -2.27% | 8.51 | 0.91 |
09/04 | 1,744 | 1,744 | 1,716 | 1,733 | -0.63% | 9,100 | 174億1318万 | -1.81% | 8.57 | 0.91 |
09/03 | 1,755 | 1,756 | 1,743 | 1,744 | -0.29% | 8,200 | 175億2371万 | -1.3% | 8.63 | 0.92 |
08/31 | 1,769 | 1,776 | 1,749 | 1,749 | -1.46% | 8,900 | 175億7395万 | -1.13% | 8.65 | 0.92 |
08/30 | 1,836 | 1,836 | 1,763 | 1,775 | -3.38% | 20,900 | 178億3520万 | +0.28% | 8.78 | 0.93 |
08/29 | 1,809 | 1,839 | 1,800 | 1,837 | +1.6% | 27,100 | 184億5817万 | +3.79% | 9.09 | 0.97 |
08/28 | 1,800 | 1,811 | 1,800 | 1,808 | +0.5% | 11,400 | 181億6678万 | +2.32% | 8.94 | 0.95 |
08/27 | 1,779 | 1,799 | 1,757 | 1,799 | +2.86% | 14,100 | 180億7635万 | +1.98% | 8.9 | 0.95 |
08/24 | 1,762 | 1,762 | 1,745 | 1,749 | -0.74% | 9,400 | 175億7395万 | -0.74% | 8.65 | 0.92 |
08/23 | 1,764 | 1,766 | 1,746 | 1,762 | +0.4% | 10,000 | 177億457万 | 0% | 8.71 | 0.93 |
08/22 | 1,750 | 1,758 | 1,750 | 1,755 | +0.23% | 4,600 | 176億3424万 | -0.45% | 8.68 | 0.92 |
08/21 | 1,750 | 1,760 | 1,749 | 1,751 | -0.06% | 7,900 | 175億9404万 | -0.79% | 8.66 | 0.92 |
08/20 | 1,738 | 1,754 | 1,732 | 1,752 | +0.81% | 8,500 | 176億409万 | -0.74% | 8.66 | 0.92 |
08/17 | 1,732 | 1,739 | 1,732 | 1,738 | +0.23% | 3,300 | 174億6342万 | -1.59% | 8.6 | 0.91 |
08/16 | 1,731 | 1,743 | 1,730 | 1,734 | +0.17% | 5,300 | 174億2323万 | -1.81% | 8.58 | 0.91 |
08/15 | 1,735 | 1,743 | 1,730 | 1,731 | -0.12% | 5,900 | 173億9308万 | -2.04% | 8.56 | 0.91 |
08/14 | 1,730 | 1,737 | 1,727 | 1,733 | +0.17% | 8,600 | 174億1318万 | -1.98% | 8.57 | 0.91 |
08/13 | 1,723 | 1,742 | 1,713 | 1,730 | +0.46% | 14,600 | 173億8304万 | -2.26% | 8.56 | 0.91 |
08/10 | 1,834 | 1,837 | 1,709 | 1,722 | -4.01% | 45,500 | 173億265万 | -2.71% | 8.52 | 0.91 |
08/09 | 1,799 | 1,820 | 1,744 | 1,794 | 0% | 48,100 | 180億2611万 | +1.47% | 8.87 | 0.94 |
08/08 | 1,795 | 1,810 | 1,776 | 1,794 | 0% | 16,400 | 180億2611万 | +1.7% | 8.87 | 0.94 |
08/07 | 1,758 | 1,794 | 1,751 | 1,794 | +2.05% | 6,300 | 180億2611万 | +1.93% | 8.87 | 0.94 |
08/06 | 1,768 | 1,769 | 1,750 | 1,758 | -0.96% | 5,200 | 176億6438万 | +0.11% | 8.69 | 0.92 |
08/03 | 1,783 | 1,798 | 1,775 | 1,775 | -0.5% | 5,600 | 178億3520万 | +1.08% | 8.78 | 0.93 |
08/02 | 1,791 | 1,814 | 1,784 | 1,784 | -1.55% | 7,400 | 179億2563万 | +1.65% | 8.82 | 0.94 |
08/01 | 1,799 | 1,818 | 1,781 | 1,812 | +1.17% | 12,700 | 182億697万 | +3.31% | 8.96 | 0.95 |
07/31 | 1,788 | 1,800 | 1,773 | 1,791 | -0.44% | 6,200 | 179億9596万 | +2.28% | 8.86 | 0.94 |
07/30 | 1,790 | 1,799 | 1,759 | 1,799 | +0.9% | 28,500 | 180億7635万 | +2.86% | 8.9 | 0.95 |
07/27 | 1,774 | 1,789 | 1,766 | 1,783 | +1.02% | 6,500 | 179億1558万 | +1.94% | 8.82 | 0.94 |
07/26 | 1,755 | 1,768 | 1,755 | 1,765 | +0.63% | 4,000 | 177億3472万 | +0.91% | 8.73 | 0.93 |
07/25 | 1,745 | 1,774 | 1,745 | 1,754 | +0.4% | 6,100 | 176億2419万 | +0.17% | 8.67 | 0.92 |
07/24 | 1,767 | 1,770 | 1,747 | 1,747 | +0.17% | 4,300 | 175億5385万 | -0.29% | 8.64 | 0.92 |
07/23 | 1,754 | 1,762 | 1,741 | 1,744 | -0.57% | 6,100 | 175億2371万 | -0.57% | 8.63 | 0.92 |
07/20 | 1,786 | 1,786 | 1,754 | 1,754 | -1.9% | 6,000 | 176億2419万 | -0.17% | 8.67 | 0.92 |
07/19 | 1,797 | 1,797 | 1,776 | 1,788 | -0.17% | 8,600 | 179億6582万 | +1.59% | 8.84 | 0.94 |
07/18 | 1,770 | 1,792 | 1,750 | 1,791 | +1.3% | 7,700 | 179億9596万 | +1.53% | 8.86 | 0.94 |
07/17 | 1,774 | 1,780 | 1,765 | 1,768 | +0.45% | 4,800 | 177億6486万 | +0.11% | 8.74 | 0.93 |
07/13 | 1,766 | 1,772 | 1,748 | 1,760 | +0.17% | 6,300 | 176億8448万 | -0.51% | 8.7 | 0.93 |
07/12 | 1,728 | 1,766 | 1,728 | 1,757 | +1.27% | 7,400 | 176億5433万 | -0.85% | 8.69 | 0.92 |
07/11 | 1,753 | 1,788 | 1,732 | 1,735 | -1.36% | 16,200 | 174億3328万 | -2.14% | 8.58 | 0.91 |
07/10 | 1,800 | 1,819 | 1,759 | 1,759 | -1.73% | 22,600 | 176億7443万 | -0.96% | 8.7 | 0.93 |
07/09 | 1,760 | 1,794 | 1,743 | 1,790 | +3.95% | 18,300 | 179億8592万 | +0.56% | 8.85 | 0.94 |
07/06 | 1,689 | 1,733 | 1,685 | 1,722 | +2.56% | 7,400 | 173億265万 | -3.42% | 8.52 | 0.91 |
07/05 | 1,700 | 1,704 | 1,676 | 1,679 | -1.24% | 18,000 | 168億7059万 | -6.04% | 8.3 | 0.88 |
07/04 | 1,679 | 1,712 | 1,673 | 1,700 | +0.35% | 5,300 | 170億8160万 | -5.08% | 8.41 | 0.89 |
07/03 | 1,701 | 1,721 | 1,678 | 1,694 | -0.47% | 12,000 | 170億2131万 | -5.63% | 8.38 | 0.89 |
07/02 | 1,753 | 1,753 | 1,692 | 1,702 | -2.52% | 18,200 | 171億169万 | -5.39% | 8.42 | 0.9 |
06/29 | 1,759 | 1,762 | 1,735 | 1,746 | -0.74% | 6,100 | 175億4380万 | -3.11% | 8.63 | 0.92 |
06/28 | 1,751 | 1,765 | 1,740 | 1,759 | +1.09% | 8,800 | 176億7443万 | -2.55% | 8.7 | 0.93 |
06/27 | 1,739 | 1,753 | 1,735 | 1,740 | -0.4% | 10,800 | 174億8352万 | -3.76% | 8.61 | 0.92 |
06/26 | 1,740 | 1,761 | 1,740 | 1,747 | -0.06% | 9,200 | 175億5385万 | -3.64% | 8.64 | 0.92 |
06/25 | 1,798 | 1,798 | 1,739 | 1,748 | -2.35% | 17,800 | 175億6390万 | -3.74% | 8.64 | 0.92 |
06/22 | 1,792 | 1,792 | 1,768 | 1,790 | -0.11% | 9,600 | 179億8592万 | -1.7% | 8.85 | 0.94 |
06/21 | 1,801 | 1,811 | 1,792 | 1,792 | -0.28% | 5,900 | 180億601万 | -1.65% | 8.86 | 0.94 |
06/20 | 1,799 | 1,799 | 1,773 | 1,797 | +0.62% | 5,400 | 180億5625万 | -1.37% | 8.89 | 0.95 |
06/19 | 1,799 | 1,801 | 1,774 | 1,786 | -0.67% | 9,400 | 179億4572万 | -1.98% | 8.83 | 0.94 |
06/18 | 1,808 | 1,826 | 1,783 | 1,798 | -1.37% | 10,600 | 180億6630万 | -1.32% | 8.89 | 0.95 |
06/15 | 1,850 | 1,850 | 1,821 | 1,823 | -0.49% | 6,300 | 183億1750万 | +0.11% | 9.02 | 0.96 |
06/14 | 1,857 | 1,857 | 1,829 | 1,832 | -2.71% | 8,300 | 184億793万 | +0.71% | 9.06 | 0.96 |
06/13 | 1,859 | 1,885 | 1,846 | 1,883 | +1.62% | 11,300 | 189億2038万 | +3.8% | 9.31 | 0.99 |
06/12 | 1,847 | 1,853 | 1,838 | 1,853 | +0.71% | 4,700 | 186億1894万 | +2.6% | 9.16 | 0.97 |
06/11 | 1,816 | 1,845 | 1,816 | 1,840 | +1.32% | 7,200 | 184億8832万 | +2.28% | 9.1 | 0.97 |
06/08 | 1,794 | 1,819 | 1,794 | 1,816 | +1.45% | 14,500 | 182億4716万 | +1.45% | 8.98 | 0.96 |
06/07 | 1,821 | 1,821 | 1,784 | 1,790 | -1.49% | 13,900 | 179億8592万 | +0.45% | 8.85 | 0.94 |
06/06 | 1,849 | 1,849 | 1,814 | 1,817 | -2.63% | 10,700 | 182億5721万 | +2.42% | 8.99 | 0.96 |
06/05 | 1,850 | 1,877 | 1,848 | 1,866 | +1.25% | 10,800 | 187億4956万 | +5.66% | 9.23 | 0.98 |
06/04 | 1,825 | 1,849 | 1,823 | 1,843 | +1.04% | 6,500 | 185億1846万 | +4.95% | 9.11 | 0.97 |
06/01 | 1,828 | 1,829 | 1,807 | 1,824 | +1.39% | 25,600 | 183億2755万 | +4.41% | 9.02 | 0.96 |
05/31 | 1,810 | 1,810 | 1,788 | 1,799 | +0.06% | 12,200 | 180億7635万 | +3.45% | 8.9 | 0.95 |
05/30 | 1,777 | 1,826 | 1,774 | 1,798 | +0.78% | 28,100 | 180億6630万 | +3.87% | 8.89 | 0.95 |
05/29 | 1,777 | 1,788 | 1,768 | 1,784 | +0.39% | 11,000 | 179億2563万 | +3.6% | 8.82 | 0.94 |
05/28 | 1,825 | 1,830 | 1,770 | 1,777 | -2.63% | 27,600 | 178億5529万 | +3.55% | 8.79 | 0.93 |
05/25 | 1,812 | 1,828 | 1,811 | 1,825 | -0.16% | 7,100 | 183億3760万 | +6.79% | 9.03 | 0.96 |
05/24 | 1,862 | 1,862 | 1,824 | 1,828 | -1.61% | 4,900 | 183億6774万 | +7.53% | 9.04 | 0.96 |
05/23 | 1,819 | 1,864 | 1,814 | 1,858 | +1.31% | 10,100 | 186億6918万 | +9.81% | 9.19 | 0.98 |
05/22 | 1,885 | 1,885 | 1,834 | 1,834 | -1.71% | 12,400 | 184億2803万 | +9.04% | 9.07 | 0.96 |
05/21 | 1,839 | 1,866 | 1,834 | 1,866 | +2.7% | 14,800 | 187億4956万 | +11.6% | 9.23 | 0.98 |