PER
2018/07/11~2018/12/04
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 |
12/04 | 893 | 909 | 876 | 878 | -1.57% | 857,800 | 654億7548万 | -5.39% | 22.2 | 5.76 |
12/03 | 904 | 906 | 884 | 892 | -0.56% | 943,700 | 665億1950万 | -3.88% | 22.55 | 5.86 |
11/30 | 896 | 907 | 888 | 897 | -0.44% | 684,000 | 668億9237万 | -3.44% | 22.68 | 5.89 |
11/29 | 898 | 915 | 891 | 901 | +1.24% | 960,000 | 671億9066万 | -3.22% | 22.78 | 5.92 |
11/28 | 880 | 896 | 875 | 890 | +0.68% | 706,300 | 663億7036万 | -4.81% | 22.5 | 5.84 |
11/27 | 900 | 901 | 879 | 884 | -1.23% | 603,400 | 659億2292万 | -5.86% | 22.35 | 5.8 |
11/26 | 891 | 902 | 870 | 895 | 0% | 805,000 | 667億4322万 | -5.29% | 22.63 | 5.88 |
11/22 | 871 | 898 | 858 | 895 | +3.23% | 672,100 | 667億4322万 | -5.79% | 22.63 | 5.88 |
11/21 | 871 | 885 | 865 | 867 | -2.14% | 743,400 | 646億5517万 | -9.21% | 21.92 | 5.69 |
11/20 | 900 | 901 | 884 | 886 | -2.64% | 477,700 | 660億7206万 | -7.8% | 22.4 | 5.82 |
11/19 | 903 | 924 | 899 | 910 | -0.87% | 837,300 | 678億6183万 | -5.7% | 23.01 | 5.97 |
11/16 | 891 | 925 | 891 | 918 | +3.03% | 761,200 | 684億5841万 | -5.26% | 23.21 | 6.03 |
11/15 | 880 | 895 | 845 | 891 | -5.11% | 1,707,800 | 664億4493万 | -8.43% | 22.53 | 5.85 |
11/14 | 972 | 976 | 931 | 939 | -2.29% | 627,900 | 700億2446万 | -3.89% | 23.74 | 6.17 |
11/13 | 944 | 970 | 936 | 961 | +0.21% | 575,400 | 716億6507万 | -1.94% | 24.3 | 6.31 |
11/12 | 973 | 984 | 954 | 959 | -1.94% | 380,000 | 715億1592万 | -2.44% | 24.25 | 6.3 |
11/09 | 991 | 1,002 | 976 | 978 | -2.4% | 418,200 | 729億3282万 | -0.91% | 24.73 | 6.42 |
11/08 | 986 | 1,010 | 976 | 1,002 | +4.05% | 665,900 | 747億2258万 | +1.11% | 25.34 | 6.58 |
11/07 | 965 | 982 | 952 | 963 | -0.21% | 672,000 | 718億1422万 | -3.22% | 24.35 | 6.32 |
11/06 | 986 | 988 | 963 | 965 | -1.33% | 347,500 | 719億6336万 | -3.69% | 24.4 | 6.34 |
11/05 | 976 | 989 | 967 | 978 | -0.81% | 259,000 | 729億3282万 | -3.07% | 24.73 | 6.42 |
11/02 | 963 | 986 | 956 | 986 | +1.86% | 481,200 | 735億2941万 | -2.95% | 24.93 | 6.47 |
11/01 | 965 | 979 | 948 | 968 | +0.62% | 419,500 | 721億8708万 | -5.28% | 24.48 | 6.36 |
10/31 | 950 | 962 | 937 | 962 | +3.55% | 409,400 | 717億3964万 | -6.6% | 24.32 | 6.32 |
10/30 | 880 | 933 | 874 | 929 | +4.5% | 837,900 | 692億7872万 | -10.5% | 23.49 | 6.1 |
10/29 | 911 | 929 | 883 | 889 | -3.05% | 589,800 | 662億9578万 | -15.09% | 22.48 | 5.84 |
10/26 | 961 | 964 | 907 | 917 | -2.45% | 610,500 | 683億8384万 | -13.25% | 23.19 | 6.02 |
10/25 | 968 | 974 | 937 | 940 | -5.62% | 640,200 | 700億9903万 | -11.9% | 23.77 | 6.17 |
10/24 | 1,007 | 1,016 | 983 | 996 | -0.8% | 383,400 | 742億7514万 | -7.35% | 25.18 | 6.54 |
10/23 | 1,028 | 1,030 | 1,001 | 1,004 | -3% | 295,300 | 748億7173万 | -7.12% | 25.39 | 6.59 |
10/22 | 1,019 | 1,041 | 1,014 | 1,035 | +2.07% | 310,800 | 771億8351万 | -4.7% | 26.17 | 6.8 |
10/19 | 1,000 | 1,015 | 995 | 1,014 | -1.07% | 298,900 | 756億1746万 | -6.89% | 25.64 | 6.66 |
10/18 | 1,008 | 1,028 | 1,008 | 1,025 | +1.49% | 445,900 | 764億3777万 | -6.31% | 25.92 | 6.73 |
10/17 | 1,012 | 1,019 | 997 | 1,010 | +1.3% | 444,900 | 753億1917万 | -8.27% | 25.54 | 6.63 |
10/16 | 1,000 | 1,010 | 986 | 997 | +0.2% | 320,700 | 743億4971万 | -9.94% | 25.21 | 6.55 |
10/15 | 1,022 | 1,024 | 991 | 995 | -3.59% | 460,100 | 742億57万 | -10.6% | 25.16 | 6.53 |
10/12 | 970 | 1,038 | 969 | 1,032 | +5.09% | 874,500 | 769億5979万 | -7.86% | 26.09 | 6.78 |
10/11 | 964 | 997 | 959 | 982 | -3.44% | 804,000 | 732億3111万 | -12.79% | 24.83 | 6.45 |
10/10 | 1,049 | 1,049 | 1,014 | 1,017 | -1.17% | 431,900 | 758億4118万 | -10.32% | 25.72 | 6.68 |
10/09 | 1,053 | 1,054 | 1,022 | 1,029 | -3.2% | 509,300 | 767億3606万 | -9.74% | 26.02 | 6.76 |
10/05 | 1,071 | 1,071 | 1,054 | 1,063 | -1.48% | 728,500 | 792億7156万 | -7.24% | 26.88 | 6.98 |
10/04 | 1,100 | 1,103 | 1,076 | 1,079 | -2.44% | 547,200 | 804億6474万 | -6.09% | 27.28 | 7.08 |
10/03 | 1,130 | 1,131 | 1,100 | 1,106 | -2.38% | 530,600 | 824億7822万 | -3.99% | 27.97 | 7.26 |
10/02 | 1,142 | 1,147 | 1,131 | 1,133 | -1.13% | 327,700 | 844億9170万 | -1.9% | 28.65 | 7.44 |
10/01 | 1,139 | 1,152 | 1,129 | 1,146 | +0.79% | 435,100 | 854億6116万 | -0.78% | 28.98 | 7.52 |
09/28 | 1,155 | 1,155 | 1,130 | 1,137 | -0.87% | 440,600 | 847億9000万 | -1.47% | 23.32 | 7.09 |
09/27 | 1,155 | 1,164 | 1,141 | 1,147 | -1.21% | 279,200 | 855億3573万 | -0.52% | 23.53 | 7.15 |
09/26 | 1,141 | 1,163 | 1,137 | 1,161 | +0.17% | 494,100 | 865億7976万 | +0.87% | 23.81 | 7.24 |
09/25 | 1,151 | 1,169 | 1,140 | 1,159 | +0.7% | 1,009,600 | 864億3061万 | +0.96% | 23.77 | 7.23 |
09/21 | 1,159 | 1,165 | 1,150 | 1,151 | 0% | 487,500 | 858億3402万 | +0.26% | 23.61 | 7.18 |
09/20 | 1,170 | 1,171 | 1,145 | 1,151 | -1.46% | 530,000 | 858億3402万 | +0.26% | 23.61 | 7.18 |
09/19 | 1,159 | 1,168 | 1,147 | 1,168 | +2.19% | 405,100 | 871億177万 | +1.74% | 23.96 | 7.28 |
09/18 | 1,149 | 1,163 | 1,122 | 1,143 | -0.61% | 495,700 | 852億3744万 | -0.26% | 23.44 | 7.13 |
09/14 | 1,125 | 1,150 | 1,117 | 1,150 | +3.14% | 506,200 | 857億5945万 | +0.52% | 23.59 | 7.17 |
09/13 | 1,118 | 1,122 | 1,104 | 1,115 | +1.09% | 389,200 | 831億4938万 | -2.53% | 22.87 | 6.95 |
09/12 | 1,146 | 1,158 | 1,101 | 1,103 | -4% | 902,400 | 822億5450万 | -3.67% | 22.62 | 6.88 |
09/11 | 1,200 | 1,200 | 1,141 | 1,149 | -4.25% | 1,030,600 | 856億8488万 | +0.17% | 23.57 | 7.17 |
09/10 | 1,199 | 1,241 | 1,183 | 1,200 | +3.72% | 1,813,000 | 894億8812万 | +4.71% | 24.61 | 7.48 |
09/07 | 1,137 | 1,157 | 1,127 | 1,157 | +1.22% | 346,500 | 862億8147万 | +1.22% | 23.73 | 7.21 |
09/06 | 1,170 | 1,171 | 1,143 | 1,143 | -3.22% | 405,400 | 852億3744万 | +0.09% | 23.44 | 7.13 |
09/05 | 1,181 | 1,197 | 1,181 | 1,181 | +0.08% | 319,300 | 880億7123万 | +3.42% | 24.22 | 7.36 |
09/04 | 1,181 | 1,200 | 1,177 | 1,180 | +0.08% | 455,000 | 879億9665万 | +3.42% | 24.2 | 7.36 |
09/03 | 1,189 | 1,198 | 1,171 | 1,179 | -0.08% | 371,900 | 879億2208万 | +3.42% | 24.18 | 7.35 |
08/31 | 1,158 | 1,181 | 1,158 | 1,180 | +0.94% | 280,800 | 879億9665万 | +3.6% | 24.2 | 7.36 |
08/30 | 1,154 | 1,173 | 1,153 | 1,169 | +2.01% | 362,000 | 871億7635万 | +2.72% | 23.98 | 7.29 |
08/29 | 1,155 | 1,155 | 1,119 | 1,146 | -0.78% | 334,200 | 854億6116万 | +0.7% | 23.51 | 7.15 |
08/28 | 1,170 | 1,181 | 1,148 | 1,155 | -0.69% | 407,000 | 861億3232万 | +1.4% | 23.69 | 7.2 |
08/27 | 1,148 | 1,177 | 1,146 | 1,163 | +2.02% | 777,800 | 867億2891万 | +2.02% | 23.85 | 7.25 |
08/24 | 1,128 | 1,141 | 1,108 | 1,140 | +1.51% | 295,500 | 850億1372万 | +0.09% | 23.38 | 7.11 |
08/23 | 1,103 | 1,124 | 1,098 | 1,123 | +2% | 205,000 | 837億4597万 | -1.4% | 23.03 | 7 |
08/22 | 1,110 | 1,119 | 1,088 | 1,101 | +0.18% | 429,300 | 821億535万 | -3.42% | 22.58 | 6.87 |
08/21 | 1,105 | 1,118 | 1,093 | 1,099 | -0.54% | 366,200 | 819億5621万 | -3.85% | 22.54 | 6.85 |
08/20 | 1,150 | 1,167 | 1,105 | 1,105 | -4.49% | 474,000 | 824億365万 | -3.58% | 22.66 | 6.89 |
08/17 | 1,162 | 1,169 | 1,138 | 1,157 | +1.58% | 431,000 | 862億8147万 | +0.78% | 23.73 | 7.21 |
08/16 | 1,146 | 1,174 | 1,126 | 1,139 | -1.3% | 714,600 | 849億3914万 | -0.7% | 23.36 | 7.1 |
08/15 | 1,127 | 1,154 | 1,113 | 1,154 | +4.25% | 502,700 | 860億5774万 | +0.7% | 23.67 | 7.2 |
08/14 | 1,098 | 1,130 | 1,097 | 1,107 | +0.91% | 464,500 | 825億5279万 | -3.23% | 22.71 | 6.9 |
08/13 | 1,135 | 1,135 | 1,075 | 1,097 | -5.27% | 900,500 | 818億706万 | -4.11% | 22.5 | 6.84 |
08/10 | 1,147 | 1,163 | 1,143 | 1,158 | +0.96% | 540,300 | 863億5604万 | +1.22% | 23.75 | 7.22 |
08/09 | 1,145 | 1,147 | 1,127 | 1,147 | +0.35% | 264,700 | 855億3573万 | +0.61% | 23.53 | 7.15 |
08/08 | 1,122 | 1,143 | 1,122 | 1,143 | +1.51% | 155,000 | 852億3744万 | +0.35% | 23.44 | 7.13 |
08/07 | 1,131 | 1,135 | 1,117 | 1,126 | -0.18% | 194,200 | 839億6969万 | -1.05% | 23.1 | 7.02 |
08/06 | 1,131 | 1,142 | 1,124 | 1,128 | -0.44% | 172,300 | 841億1884万 | -0.88% | 23.14 | 7.03 |
08/03 | 1,146 | 1,147 | 1,133 | 1,133 | -1.31% | 148,700 | 844億9170万 | -0.61% | 23.24 | 7.07 |
08/02 | 1,147 | 1,160 | 1,139 | 1,148 | +0.26% | 274,300 | 856億1030万 | +0.61% | 23.55 | 7.16 |
08/01 | 1,155 | 1,160 | 1,143 | 1,145 | -0.35% | 178,600 | 853億8658万 | +0.53% | 23.49 | 7.14 |
07/31 | 1,172 | 1,172 | 1,129 | 1,149 | -1.03% | 347,600 | 856億8488万 | +0.97% | 23.57 | 7.17 |
07/30 | 1,155 | 1,168 | 1,141 | 1,161 | +0.52% | 261,400 | 865億7976万 | +2.02% | 23.81 | 7.24 |
07/27 | 1,181 | 1,181 | 1,152 | 1,155 | -1.79% | 319,700 | 861億3232万 | +1.4% | 23.69 | 7.2 |
07/26 | 1,183 | 1,197 | 1,174 | 1,176 | -0.08% | 374,600 | 876億9836万 | +3.16% | 24.12 | 7.33 |
07/25 | 1,165 | 1,177 | 1,158 | 1,177 | +1.55% | 272,800 | 877億7293万 | +3.25% | 24.14 | 7.34 |
07/24 | 1,157 | 1,169 | 1,150 | 1,159 | +0.78% | 162,300 | 864億3061万 | +1.67% | 23.77 | 7.23 |
07/23 | 1,146 | 1,158 | 1,143 | 1,150 | +0.35% | 253,900 | 857億5945万 | +0.79% | 23.59 | 7.17 |
07/20 | 1,136 | 1,146 | 1,123 | 1,146 | 0% | 262,400 | 854億6116万 | +0.26% | 23.51 | 7.15 |
07/19 | 1,162 | 1,166 | 1,146 | 1,146 | -1.63% | 194,700 | 854億6116万 | +0.26% | 23.51 | 7.15 |
07/18 | 1,180 | 1,180 | 1,161 | 1,165 | -0.94% | 177,000 | 868億7805万 | +1.84% | 23.9 | 7.26 |
07/17 | 1,168 | 1,185 | 1,160 | 1,176 | +1.47% | 536,300 | 876億9836万 | +2.98% | 24.12 | 7.33 |
07/13 | 1,150 | 1,176 | 1,146 | 1,159 | +3.11% | 611,500 | 864億3061万 | +1.67% | 23.77 | 7.23 |
07/12 | 1,106 | 1,127 | 1,102 | 1,124 | +1.26% | 226,500 | 838億2054万 | -1.23% | 23.05 | 7.01 |
07/11 | 1,100 | 1,116 | 1,088 | 1,110 | 0% | 285,900 | 827億7651万 | -2.29% | 22.77 | 6.92 |