PER
2018/06/29~2018/11/21
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 |
11/21 | 178 | 180 | 177 | 178 | -1.66% | 14,900 | 63億7141万 | -6.32% | - | 0.84 |
11/20 | 178 | 182 | 174 | 181 | +1.12% | 56,400 | 64億7880万 | -5.24% | - | 0.86 |
11/19 | 179 | 179 | 169 | 179 | -1.1% | 99,300 | 64億721万 | -6.77% | - | 0.85 |
11/16 | 187 | 187 | 180 | 181 | -3.21% | 80,500 | 64億7880万 | -6.22% | - | 0.86 |
11/15 | 187 | 221 | 186 | 187 | +0.54% | 699,000 | 66億9356万 | -3.61% | - | 0.89 |
11/14 | 188 | 189 | 186 | 186 | -1.59% | 24,300 | 66億5777万 | -4.62% | - | 0.88 |
11/13 | 189 | 190 | 186 | 189 | -1.05% | 23,000 | 67億6515万 | -3.08% | - | 0.9 |
11/12 | 194 | 194 | 190 | 191 | -2.55% | 28,800 | 68億3674万 | -2.55% | - | 0.91 |
11/09 | 189 | 196 | 189 | 196 | +3.16% | 32,700 | 70億1571万 | -0.51% | - | 0.93 |
11/08 | 195 | 195 | 188 | 190 | 0% | 30,000 | 68億95万 | -3.55% | - | 0.9 |
11/07 | 193 | 193 | 189 | 190 | 0% | 24,500 | 68億95万 | -4.04% | - | 0.9 |
11/06 | 195 | 197 | 186 | 190 | -2.56% | 37,400 | 68億95万 | -5% | - | 0.9 |
11/05 | 189 | 199 | 189 | 195 | +1.56% | 80,700 | 69億7992万 | -2.99% | - | 0.92 |
11/02 | 188 | 193 | 186 | 192 | +2.13% | 30,000 | 68億7253万 | -4.95% | - | 0.91 |
11/01 | 181 | 189 | 181 | 188 | +1.08% | 41,000 | 67億2936万 | -7.39% | - | 0.89 |
10/31 | 181 | 186 | 180 | 186 | +4.49% | 43,900 | 66億5777万 | -8.82% | - | 0.88 |
10/30 | 172 | 181 | 170 | 178 | +2.3% | 81,000 | 63億7141万 | -13.17% | - | 0.84 |
10/29 | 185 | 197 | 169 | 174 | -7.94% | 148,000 | 62億2823万 | -15.94% | - | 0.83 |
10/26 | 196 | 196 | 186 | 189 | -1.05% | 116,400 | 67億6515万 | -9.57% | - | 0.9 |
10/25 | 198 | 198 | 191 | 191 | -4.5% | 132,500 | 68億3674万 | -9.48% | - | 0.91 |
10/24 | 204 | 204 | 199 | 200 | -1.48% | 39,600 | 71億5889万 | -6.1% | - | 0.95 |
10/23 | 205 | 206 | 201 | 203 | -0.98% | 73,900 | 72億6627万 | -5.14% | - | 0.96 |
10/22 | 206 | 208 | 204 | 205 | -0.49% | 23,000 | 72億7495万 | -4.21% | - | 0.96 |
10/19 | 208 | 208 | 203 | 206 | -0.96% | 39,400 | 73億1044万 | -4.19% | - | 0.97 |
10/18 | 210 | 212 | 206 | 208 | 0% | 54,400 | 73億8142万 | -3.7% | - | 0.98 |
10/17 | 211 | 211 | 207 | 208 | -0.95% | 69,900 | 73億8142万 | -4.59% | - | 0.98 |
10/16 | 203 | 221 | 202 | 210 | +5% | 212,100 | 74億5239万 | -4.11% | - | 0.99 |
10/15 | 202 | 203 | 200 | 200 | 0% | 40,200 | 70億9752万 | -9.09% | - | 0.94 |
10/12 | 201 | 203 | 200 | 200 | -0.5% | 44,500 | 70億9752万 | -9.91% | - | 0.94 |
10/11 | 203 | 205 | 200 | 201 | -2.43% | 121,500 | 71億3300万 | -9.87% | - | 0.95 |
10/10 | 206 | 211 | 205 | 206 | -0.48% | 43,300 | 73億1044万 | -8.44% | - | 0.97 |
10/09 | 207 | 208 | 205 | 207 | 0% | 41,500 | 73億4593万 | -8.81% | - | 0.97 |
10/05 | 209 | 210 | 206 | 207 | -1.43% | 69,500 | 73億4593万 | -9.21% | - | 0.97 |
10/04 | 217 | 220 | 209 | 210 | -3.23% | 208,700 | 74億5239万 | -8.3% | - | 0.99 |
10/03 | 220 | 220 | 215 | 217 | -1.36% | 39,100 | 77億80万 | -5.65% | - | 1.02 |
10/02 | 221 | 222 | 219 | 220 | -0.45% | 47,400 | 78億727万 | -4.76% | - | 1.03 |
10/01 | 218 | 223 | 218 | 221 | +1.84% | 70,100 | 78億4275万 | -4.33% | - | 1.04 |
09/28 | 217 | 219 | 215 | 217 | +1.4% | 57,700 | 77億80万 | -6.47% | 103.89 | 0.97 |
09/27 | 218 | 221 | 214 | 214 | -1.38% | 178,000 | 75億9434万 | -8.15% | 102.45 | 0.96 |
09/26 | 220 | 224 | 216 | 217 | -1.81% | 146,000 | 77億80万 | -7.26% | 103.89 | 0.97 |
09/25 | 226 | 226 | 217 | 221 | -2.21% | 163,200 | 78億4275万 | -5.56% | 105.81 | 0.99 |
09/21 | 228 | 229 | 224 | 226 | -0.88% | 69,500 | 80億2019万 | -3.42% | 108.2 | 1.02 |
09/20 | 229 | 231 | 227 | 228 | -1.3% | 50,700 | 80億9117万 | -2.56% | 109.16 | 1.02 |
09/19 | 234 | 238 | 230 | 231 | -0.43% | 58,700 | 81億9763万 | -1.28% | 110.59 | 1.04 |
09/18 | 225 | 232 | 225 | 232 | +3.11% | 28,600 | 82億3312万 | -0.43% | 111.07 | 1.04 |
09/14 | 226 | 226 | 224 | 225 | 0% | 23,500 | 79億8471万 | -3.02% | 107.72 | 1.01 |
09/13 | 227 | 229 | 225 | 225 | -0.88% | 38,100 | 79億8471万 | -3.02% | 107.72 | 1.01 |
09/12 | 233 | 233 | 227 | 227 | -2.58% | 57,500 | 80億5568万 | -2.16% | 108.68 | 1.02 |
09/11 | 234 | 235 | 233 | 233 | -0.85% | 38,600 | 82億6861万 | +0.87% | 111.55 | 1.05 |
09/10 | 239 | 239 | 233 | 235 | +0.43% | 27,400 | 83億3958万 | +1.73% | 112.51 | 1.06 |
09/07 | 239 | 239 | 233 | 234 | -1.68% | 74,500 | 83億409万 | +1.74% | 112.03 | 1.05 |
09/06 | 247 | 247 | 238 | 238 | -3.64% | 151,400 | 84億4604万 | +3.48% | 113.94 | 1.07 |
09/05 | 245 | 249 | 245 | 247 | +0.82% | 86,300 | 87億6543万 | +7.39% | 118.25 | 1.11 |
09/04 | 244 | 248 | 243 | 245 | +0.82% | 53,800 | 86億9446万 | +6.52% | 117.3 | 1.1 |
09/03 | 250 | 254 | 243 | 243 | -0.82% | 279,300 | 86億2348万 | +6.11% | 116.34 | 1.09 |
08/31 | 245 | 249 | 239 | 245 | +2.08% | 219,000 | 86億9446万 | +7.93% | 117.3 | 1.1 |
08/30 | 234 | 242 | 234 | 240 | +2.13% | 71,700 | 85億1702万 | +6.19% | 114.9 | 1.08 |
08/29 | 232 | 235 | 227 | 235 | +0.43% | 83,700 | 83億3958万 | +4.44% | 112.51 | 1.06 |
08/28 | 235 | 251 | 232 | 234 | -2.5% | 234,600 | 83億409万 | +4.46% | 112.03 | 1.05 |
08/27 | 230 | 244 | 230 | 240 | +2.56% | 183,800 | 85億1702万 | +7.62% | 114.9 | 1.08 |
08/24 | 230 | 236 | 229 | 234 | -0.85% | 54,500 | 83億409万 | +5.88% | 112.03 | 1.05 |
08/23 | 238 | 238 | 227 | 236 | -0.84% | 95,400 | 83億7507万 | +7.27% | 112.99 | 1.06 |
08/22 | 235 | 242 | 234 | 238 | +2.15% | 206,200 | 84億4604万 | +8.68% | 113.94 | 1.07 |
08/21 | 227 | 243 | 225 | 233 | +2.64% | 259,200 | 82億6861万 | +7.37% | 111.55 | 1.05 |
08/20 | 221 | 228 | 218 | 227 | +2.71% | 100,800 | 80億5568万 | +5.09% | 108.68 | 1.02 |
08/17 | 226 | 227 | 219 | 221 | -3.07% | 85,800 | 78億4275万 | +2.79% | 105.81 | 0.99 |
08/16 | 217 | 233 | 216 | 228 | +6.05% | 194,500 | 80億9117万 | +6.54% | 109.16 | 1.02 |
08/15 | 219 | 221 | 215 | 215 | -2.27% | 91,100 | 76億2983万 | +0.94% | 102.93 | 0.97 |
08/14 | 216 | 225 | 216 | 220 | +2.8% | 100,900 | 78億727万 | +3.29% | 105.33 | 0.99 |
08/13 | 214 | 217 | 212 | 214 | -0.47% | 80,100 | 75億9434万 | +0.94% | 102.45 | 0.96 |
08/10 | 214 | 217 | 214 | 215 | 0% | 37,800 | 76億2983万 | +1.9% | 102.93 | 0.97 |
08/09 | 218 | 219 | 214 | 215 | -0.92% | 52,200 | 76億2983万 | +2.38% | 102.93 | 0.97 |
08/08 | 220 | 223 | 215 | 217 | -1.36% | 106,400 | 77億80万 | +3.33% | 103.89 | 0.97 |
08/07 | 218 | 220 | 212 | 220 | +1.38% | 152,600 | 78億727万 | +5.26% | 105.33 | 0.99 |
08/06 | 227 | 229 | 216 | 217 | -7.66% | 322,400 | 77億80万 | +3.83% | 103.89 | 0.97 |
08/03 | 240 | 246 | 229 | 235 | -4.86% | 350,700 | 83億3958万 | +12.44% | 112.51 | 1.06 |
08/02 | 228 | 258 | 225 | 247 | +4.66% | 1,456,300 | 87億6543万 | +18.75% | 118.25 | 1.11 |
08/01 | 210 | 268 | 208 | 236 | +12.92% | 2,740,100 | 83億7507万 | +14.01% | 112.99 | 1.06 |
07/31 | 212 | 214 | 208 | 209 | -0.48% | 28,500 | 74億1690万 | +0.97% | 100.06 | 0.94 |
07/30 | 212 | 217 | 209 | 210 | -1.41% | 62,300 | 74億5239万 | +1.45% | 100.54 | 0.94 |
07/27 | 213 | 218 | 210 | 213 | +1.43% | 67,400 | 75億5885万 | +2.9% | 101.98 | 0.96 |
07/26 | 213 | 213 | 208 | 210 | -1.41% | 38,000 | 74億5239万 | +0.96% | 100.54 | 0.94 |
07/25 | 209 | 215 | 209 | 213 | +2.9% | 103,100 | 75億5885万 | +2.4% | 101.98 | 0.96 |
07/24 | 206 | 208 | 204 | 207 | +1.47% | 28,100 | 73億4593万 | -0.48% | 99.1 | 0.93 |
07/23 | 203 | 206 | 203 | 204 | +0.49% | 24,500 | 72億3947万 | -2.39% | 97.67 | 0.92 |
07/20 | 204 | 207 | 203 | 203 | +0.5% | 63,400 | 72億398万 | -3.33% | 97.19 | 0.91 |
07/19 | 204 | 204 | 201 | 202 | +0.5% | 35,200 | 71億6849万 | -4.72% | 96.71 | 0.91 |
07/18 | 199 | 205 | 198 | 201 | +1.52% | 20,600 | 71億3300万 | -6.07% | 96.23 | 0.9 |
07/17 | 200 | 201 | 198 | 198 | -1.49% | 38,400 | 70億2654万 | -7.91% | 94.79 | 0.89 |
07/13 | 201 | 202 | 199 | 201 | +0.5% | 35,700 | 71億3300万 | -6.94% | 96.23 | 0.9 |
07/12 | 200 | 202 | 199 | 200 | -1.48% | 37,800 | 70億9752万 | -7.83% | 95.75 | 0.9 |
07/11 | 202 | 205 | 199 | 203 | 0% | 56,900 | 72億398万 | -6.88% | 97.19 | 0.91 |
07/10 | 205 | 209 | 203 | 203 | -0.49% | 55,800 | 72億398万 | -6.88% | 97.19 | 0.91 |
07/09 | 197 | 205 | 197 | 204 | +2% | 56,200 | 72億3947万 | -6.85% | 97.67 | 0.92 |
07/06 | 195 | 202 | 194 | 200 | +3.09% | 83,600 | 70億9752万 | -8.68% | 95.75 | 0.9 |
07/05 | 202 | 205 | 194 | 194 | -3.48% | 147,200 | 68億8459万 | -11.82% | 92.88 | 0.87 |
07/04 | 204 | 205 | 200 | 201 | -2.43% | 91,700 | 71億3300万 | -9.46% | 96.23 | 0.9 |
07/03 | 214 | 214 | 203 | 206 | -2.37% | 176,400 | 73億1044万 | -7.62% | 98.62 | 0.93 |
07/02 | 219 | 219 | 211 | 211 | -2.31% | 92,200 | 74億8788万 | -5.38% | 101.02 | 0.95 |
06/29 | 219 | 220 | 216 | 216 | -0.92% | 76,300 | 76億6532万 | -3.57% | 103.41 | 0.97 |