PER
2018/05/09~2018/09/28
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 |
09/28 | 2,210 | 2,224 | 2,193 | 2,222 | +1% | 1,007,000 | 4679億6431万 | +6.78% | 27.76 | 11.44 |
09/27 | 2,213 | 2,226 | 2,190 | 2,200 | -0.59% | 904,300 | 4633億3100万 | +6.23% | 27.49 | 11.32 |
09/26 | 2,179 | 2,222 | 2,161 | 2,213 | +1.1% | 1,225,500 | 4660億6886万 | +7.38% | 27.65 | 11.39 |
09/25 | 2,148 | 2,192 | 2,135 | 2,189 | +1.44% | 1,495,400 | 4610億1434万 | +6.78% | 27.35 | 11.27 |
09/21 | 2,168 | 2,170 | 2,144 | 2,158 | -0.09% | 1,061,700 | 4544億8559万 | +5.68% | 26.96 | 11.11 |
09/20 | 2,152 | 2,163 | 2,114 | 2,160 | +0.37% | 1,078,300 | 4549億680万 | +6.09% | 26.99 | 11.12 |
09/19 | 2,187 | 2,207 | 2,147 | 2,152 | +0.51% | 1,326,300 | 4532億2196万 | +6.01% | 26.89 | 11.08 |
09/18 | 2,085 | 2,146 | 2,063 | 2,141 | +1.28% | 1,269,500 | 4509億530万 | +5.68% | 26.75 | 11.02 |
09/14 | 2,131 | 2,147 | 2,104 | 2,114 | +0.62% | 1,217,900 | 4452億1897万 | +4.55% | 26.41 | 10.88 |
09/13 | 2,076 | 2,108 | 2,070 | 2,101 | +0.91% | 1,300,500 | 4424億8110万 | +3.96% | 26.25 | 10.81 |
09/12 | 2,109 | 2,114 | 2,069 | 2,082 | +0.19% | 1,061,100 | 4384億7961万 | +3.02% | 26.01 | 10.72 |
09/11 | 2,038 | 2,081 | 2,026 | 2,078 | +3.23% | 1,093,300 | 4376億3719万 | +2.82% | 25.96 | 10.69 |
09/10 | 1,982 | 2,024 | 1,981 | 2,013 | +2.29% | 1,184,600 | 4239億4786万 | -0.4% | 25.15 | 10.36 |
09/07 | 1,970 | 2,005 | 1,962 | 1,968 | -1.55% | 1,280,700 | 4144億7064万 | -2.81% | 24.59 | 10.13 |
09/06 | 2,040 | 2,061 | 1,998 | 1,999 | -3.06% | 1,571,500 | 4209億9939万 | -1.53% | 24.98 | 10.29 |
09/05 | 2,072 | 2,079 | 2,036 | 2,062 | +0.49% | 1,002,200 | 4342億6751万 | +0.78% | 25.76 | 10.61 |
09/04 | 1,997 | 2,055 | 1,985 | 2,052 | +2.04% | 1,031,600 | 4321億6146万 | -0.29% | 25.64 | 10.56 |
09/03 | 2,061 | 2,072 | 2,003 | 2,011 | -2.09% | 550,500 | 4235億2665万 | -2.85% | 25.13 | 10.35 |
08/31 | 2,037 | 2,067 | 2,037 | 2,054 | +0.59% | 1,136,800 | 4325億8267万 | -1.63% | 25.66 | 10.57 |
08/30 | 2,026 | 2,054 | 2,022 | 2,042 | +0.94% | 1,083,800 | 4300億5541万 | -2.99% | 25.51 | 10.51 |
08/29 | 2,005 | 2,032 | 2,004 | 2,023 | +1.05% | 846,100 | 4260億5391万 | -4.71% | 25.28 | 10.41 |
08/28 | 2,045 | 2,060 | 1,994 | 2,002 | -2.05% | 1,102,800 | 4216億3121万 | -6.54% | 25.01 | 10.3 |
08/27 | 2,029 | 2,054 | 2,010 | 2,044 | +2.46% | 1,050,600 | 4304億7662万 | -5.46% | 25.54 | 10.52 |
08/24 | 1,981 | 2,007 | 1,971 | 1,995 | +1.79% | 1,039,900 | 4201億5697万 | -8.53% | 24.93 | 10.27 |
08/23 | 1,956 | 1,974 | 1,931 | 1,960 | +0.1% | 1,201,600 | 4127億8580万 | -11.07% | 24.49 | 10.09 |
08/22 | 1,966 | 1,976 | 1,950 | 1,958 | +0.77% | 1,145,900 | 4123億6459万 | -12.16% | 24.47 | 10.08 |
08/21 | 1,929 | 1,954 | 1,911 | 1,943 | +0.1% | 1,338,000 | 4092億551万 | -13.91% | 24.28 | 10 |
08/20 | 1,981 | 1,981 | 1,931 | 1,941 | -2.85% | 1,414,900 | 4087億8430万 | -14.94% | 24.25 | 9.99 |
08/17 | 2,034 | 2,038 | 1,988 | 1,998 | +0.15% | 730,300 | 4207億8879万 | -13.36% | 24.96 | 10.28 |
08/16 | 2,000 | 2,018 | 1,982 | 1,995 | -1.53% | 918,300 | 4201億5697万 | -14.23% | 24.93 | 10.27 |
08/15 | 2,046 | 2,057 | 2,015 | 2,026 | -0.98% | 1,008,600 | 4266億8573万 | -13.6% | 25.31 | 10.43 |
08/14 | 2,028 | 2,058 | 2,028 | 2,046 | +0.44% | 958,600 | 4308億9783万 | -13.42% | 25.56 | 10.53 |
08/13 | 2,080 | 2,096 | 2,034 | 2,037 | -2.21% | 815,400 | 4290億238万 | -14.38% | 25.45 | 10.48 |
08/10 | 2,064 | 2,112 | 2,043 | 2,083 | -1.47% | 1,475,700 | 4386億9021万 | -12.92% | 26.03 | 10.72 |
08/09 | 2,113 | 2,129 | 2,098 | 2,114 | +1.2% | 992,500 | 4452億1897万 | -11.95% | 26.41 | 10.88 |
08/08 | 2,075 | 2,107 | 2,069 | 2,089 | +0.34% | 1,068,300 | 4399億5384万 | -13.46% | 26.1 | 10.75 |
08/07 | 2,089 | 2,100 | 2,049 | 2,082 | -1.05% | 1,468,500 | 4384億7961万 | -14.25% | 26.01 | 10.72 |
08/06 | 2,135 | 2,157 | 2,098 | 2,104 | +0.1% | 1,867,600 | 4431億1292万 | -13.95% | 26.29 | 10.83 |
08/03 | 2,190 | 2,285 | 2,083 | 2,102 | -12.05% | 3,257,700 | 4426億9171万 | -14.59% | 26.26 | 10.82 |
08/02 | 2,380 | 2,417 | 2,361 | 2,390 | +1.23% | 1,429,300 | 5033億4595万 | -3.43% | 29.86 | 12.3 |
08/01 | 2,371 | 2,379 | 2,322 | 2,361 | +0.38% | 1,490,700 | 4972億3840万 | -4.76% | 29.5 | 12.15 |
07/31 | 2,366 | 2,375 | 2,210 | 2,352 | -3.88% | 3,239,000 | 4953億4296万 | -5.31% | 29.39 | 12.1 |
07/30 | 2,460 | 2,467 | 2,437 | 2,447 | -1.61% | 564,400 | 5153億5043万 | -1.69% | 30.58 | 12.59 |
07/27 | 2,504 | 2,505 | 2,457 | 2,487 | -0.68% | 678,200 | 5237億7463万 | -0.16% | 31.08 | 12.8 |
07/26 | 2,518 | 2,518 | 2,481 | 2,504 | +0.16% | 755,700 | 5273億5492万 | +0.48% | 31.29 | 12.89 |
07/25 | 2,461 | 2,501 | 2,454 | 2,500 | +0.56% | 648,300 | 5265億1250万 | +0.32% | 31.24 | 12.87 |
07/24 | 2,451 | 2,528 | 2,434 | 2,486 | -2.01% | 1,025,700 | 5235億6403万 | -0.12% | 31.06 | 12.79 |
07/23 | 2,531 | 2,571 | 2,519 | 2,537 | -1.28% | 823,200 | 5343億488万 | +1.93% | 31.7 | 13.06 |
07/20 | 2,545 | 2,583 | 2,538 | 2,570 | -0.16% | 632,000 | 5412億5485万 | +3.25% | 32.11 | 13.23 |
07/19 | 2,650 | 2,664 | 2,558 | 2,574 | -2.76% | 1,532,200 | 5420億9727万 | +3.54% | 32.16 | 13.25 |
07/18 | 2,610 | 2,651 | 2,595 | 2,647 | +2.28% | 969,600 | 5574億7143万 | +6.6% | 33.07 | 13.62 |
07/17 | 2,564 | 2,614 | 2,557 | 2,588 | +2.33% | 846,000 | 5450億4574万 | +4.48% | 32.34 | 13.32 |
07/13 | 2,525 | 2,570 | 2,511 | 2,529 | +1.53% | 925,700 | 5326億2004万 | +2.26% | 31.6 | 13.02 |
07/12 | 2,486 | 2,513 | 2,475 | 2,491 | +0.85% | 714,900 | 5246億1705万 | +0.85% | 31.13 | 12.82 |
07/11 | 2,444 | 2,489 | 2,442 | 2,470 | -0.56% | 788,800 | 5201億9435万 | +0.04% | 30.86 | 12.71 |
07/10 | 2,486 | 2,514 | 2,449 | 2,484 | +1.35% | 1,077,100 | 5231億4282万 | +0.77% | 31.04 | 12.78 |
07/09 | 2,356 | 2,461 | 2,348 | 2,451 | +3.72% | 1,017,800 | 5161億9285万 | -0.45% | 30.63 | 12.61 |
07/06 | 2,324 | 2,375 | 2,310 | 2,363 | +2.25% | 954,700 | 4976億5961万 | -3.94% | 29.53 | 12.16 |
07/05 | 2,403 | 2,422 | 2,303 | 2,311 | -5.21% | 1,144,900 | 4867億815万 | -6.02% | 28.88 | 11.89 |
07/04 | 2,427 | 2,457 | 2,408 | 2,438 | -0.16% | 774,200 | 5134億5499万 | -0.93% | 30.46 | 12.55 |
07/03 | 2,490 | 2,491 | 2,417 | 2,442 | -1.85% | 1,190,400 | 5142億9741万 | -0.57% | 30.51 | 12.57 |
07/02 | 2,500 | 2,510 | 2,483 | 2,488 | -0.56% | 834,700 | 5239億8524万 | +1.43% | 31.09 | 12.8 |
06/29 | 2,448 | 2,511 | 2,429 | 2,502 | +2.04% | 980,000 | 5269億3371万 | +2.37% | 31.26 | 12.88 |
06/28 | 2,493 | 2,493 | 2,403 | 2,452 | -2.43% | 1,046,100 | 5164億346万 | +0.62% | 30.64 | 12.62 |
06/27 | 2,478 | 2,523 | 2,466 | 2,513 | +2.03% | 702,500 | 5292億5036万 | +3.42% | 31.4 | 12.93 |
06/26 | 2,478 | 2,502 | 2,441 | 2,463 | -1.16% | 878,400 | 5187億2011万 | +1.78% | 30.78 | 12.68 |
06/25 | 2,529 | 2,538 | 2,483 | 2,492 | -0.52% | 585,300 | 5248億2766万 | +3.36% | 31.14 | 12.83 |
06/22 | 2,473 | 2,532 | 2,471 | 2,505 | +0.04% | 956,500 | 5275億6552万 | +4.33% | 31.3 | 12.89 |
06/21 | 2,499 | 2,521 | 2,479 | 2,504 | +0.6% | 583,500 | 5273億5492万 | +4.9% | 31.29 | 12.89 |
06/20 | 2,425 | 2,494 | 2,421 | 2,489 | +2.26% | 898,500 | 5241億9584万 | +4.8% | 31.1 | 12.81 |
06/19 | 2,473 | 2,513 | 2,432 | 2,434 | -2.25% | 1,041,700 | 5126億1257万 | +3% | 30.41 | 12.53 |
06/18 | 2,531 | 2,539 | 2,472 | 2,490 | -1.97% | 934,000 | 5244億645万 | +5.82% | 31.11 | 12.81 |
06/15 | 2,500 | 2,547 | 2,491 | 2,540 | +2.09% | 1,031,700 | 5349億3670万 | +8.45% | 31.74 | 13.07 |
06/14 | 2,517 | 2,525 | 2,479 | 2,488 | -0.32% | 932,900 | 5239億8524万 | +6.87% | 31.09 | 12.8 |
06/13 | 2,511 | 2,520 | 2,476 | 2,496 | -0.6% | 1,016,500 | 5256億7008万 | +7.63% | 31.19 | 12.85 |
06/12 | 2,490 | 2,525 | 2,484 | 2,511 | +0.84% | 937,700 | 5288億2915万 | +9.17% | 31.37 | 12.92 |
06/11 | 2,454 | 2,496 | 2,452 | 2,490 | +1.43% | 812,100 | 5244億645万 | +9.07% | 31.11 | 12.81 |
06/08 | 2,454 | 2,460 | 2,406 | 2,455 | -0.16% | 1,232,800 | 5170億3527万 | +8.34% | 30.68 | 12.63 |
06/07 | 2,385 | 2,464 | 2,383 | 2,459 | +3.93% | 1,649,800 | 5178億7769万 | +9.39% | 30.73 | 12.66 |
06/06 | 2,421 | 2,430 | 2,353 | 2,366 | -1.46% | 805,200 | 4982億9143万 | +6.1% | 29.56 | 12.18 |
06/05 | 2,426 | 2,436 | 2,378 | 2,401 | -0.54% | 845,700 | 5056億6260万 | +8.2% | 30 | 12.36 |
06/04 | 2,381 | 2,421 | 2,359 | 2,414 | +3.65% | 1,207,900 | 5084億47万 | +9.38% | 30.16 | 12.42 |
06/01 | 2,356 | 2,368 | 2,322 | 2,329 | -1.69% | 906,100 | 4904億9904万 | +6.15% | 29.1 | 11.99 |
05/31 | 2,328 | 2,374 | 2,305 | 2,369 | +2.24% | 1,392,700 | 4989億2324万 | +8.47% | 29.6 | 12.19 |
05/30 | 2,327 | 2,339 | 2,294 | 2,317 | -1.49% | 1,057,400 | 4879億7178万 | +6.63% | 28.95 | 11.92 |
05/29 | 2,329 | 2,356 | 2,308 | 2,352 | +4.02% | 1,791,700 | 4953億4296万 | +8.74% | 29.39 | 12.1 |
05/28 | 2,260 | 2,281 | 2,197 | 2,261 | -3% | 1,205,800 | 4761億7790万 | +5.11% | 28.25 | 11.64 |
05/25 | 2,298 | 2,336 | 2,279 | 2,331 | +1.79% | 1,062,700 | 4909億2025万 | +8.72% | 29.13 | 12 |
05/24 | 2,253 | 2,300 | 2,249 | 2,290 | +2.05% | 1,149,600 | 4822億8545万 | +7.56% | 28.61 | 11.79 |
05/23 | 2,240 | 2,248 | 2,206 | 2,244 | +0.18% | 946,300 | 4725億9762万 | +6.1% | 28.04 | 11.55 |
05/22 | 2,241 | 2,250 | 2,221 | 2,240 | -0.09% | 926,300 | 4717億5520万 | +6.51% | 27.99 | 11.53 |
05/21 | 2,196 | 2,263 | 2,191 | 2,242 | +3.27% | 1,211,200 | 4721億7641万 | +7.27% | 28.01 | 11.54 |
05/18 | 2,197 | 2,197 | 2,120 | 2,171 | -1.09% | 893,100 | 4572億2345万 | +4.53% | 27.13 | 11.17 |
05/17 | 2,205 | 2,214 | 2,184 | 2,195 | +0.05% | 499,400 | 4622億7797万 | +6.14% | 27.43 | 11.3 |
05/16 | 2,151 | 2,208 | 2,138 | 2,194 | +0.41% | 996,800 | 4620億6737万 | +6.45% | 27.41 | 11.29 |
05/15 | 2,201 | 2,206 | 2,171 | 2,185 | -1.04% | 827,700 | 4601億7192万 | +6.48% | 27.3 | 11.25 |
05/14 | 2,170 | 2,222 | 2,162 | 2,208 | +0.55% | 1,228,900 | 4650億1584万 | +8.08% | 27.59 | 11.36 |
05/11 | 2,205 | 2,208 | 2,138 | 2,196 | -2.62% | 2,779,500 | 4624億8858万 | +8.12% | 27.44 | 11.3 |
05/10 | 2,002 | 2,284 | 1,982 | 2,255 | +11.08% | 4,016,700 | 4749億1427万 | +11.69% | 28.18 | 11.61 |
05/09 | 2,055 | 2,069 | 2,017 | 2,030 | -1.98% | 1,354,800 | 4275億2815万 | +1.2% | 25.36 | 10.45 |