PER
2018/02/05~2018/06/29
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 |
06/29 | 1,096 | 1,111 | 1,084 | 1,091 | -0.46% | 285,700 | 211億6540万 | -11.08% | 41.54 | 2.63 |
06/28 | 1,116 | 1,120 | 1,091 | 1,096 | -2.49% | 389,800 | 212億6240万 | -11.18% | 41.73 | 2.64 |
06/27 | 1,136 | 1,136 | 1,115 | 1,124 | -6.02% | 498,200 | 218億560万 | -9.43% | 42.79 | 2.71 |
06/26 | 1,197 | 1,203 | 1,188 | 1,196 | -0.5% | 642,300 | 232億240万 | -4.09% | 45.54 | 2.89 |
06/25 | 1,217 | 1,218 | 1,196 | 1,202 | -0.08% | 329,000 | 233億1880万 | -3.84% | 45.76 | 2.9 |
06/22 | 1,192 | 1,203 | 1,187 | 1,203 | +0.84% | 180,500 | 233億3820万 | -3.91% | 45.8 | 2.9 |
06/21 | 1,195 | 1,203 | 1,186 | 1,193 | +0.42% | 182,500 | 231億4420万 | -4.94% | 45.42 | 2.88 |
06/20 | 1,172 | 1,188 | 1,164 | 1,188 | +0.42% | 248,200 | 230億4720万 | -5.49% | 45.23 | 2.87 |
06/19 | 1,198 | 1,199 | 1,174 | 1,183 | -1.5% | 267,500 | 229億5020万 | -6.04% | 45.04 | 2.85 |
06/18 | 1,207 | 1,217 | 1,194 | 1,201 | -0.41% | 237,300 | 232億9940万 | -4.83% | 45.73 | 2.9 |
06/15 | 1,250 | 1,250 | 1,202 | 1,206 | -3.29% | 367,700 | 233億9640万 | -4.59% | 45.92 | 2.91 |
06/14 | 1,255 | 1,278 | 1,230 | 1,247 | -1.11% | 375,100 | 241億9180万 | -1.5% | 47.48 | 3.01 |
06/13 | 1,269 | 1,274 | 1,254 | 1,261 | -0.94% | 191,400 | 244億6340万 | -0.47% | 48.01 | 3.04 |
06/12 | 1,266 | 1,273 | 1,262 | 1,273 | +0.24% | 156,100 | 246億9620万 | +0.39% | 48.47 | 3.07 |
06/11 | 1,273 | 1,275 | 1,267 | 1,270 | -0.16% | 104,900 | 246億3800万 | +0.08% | 48.35 | 3.06 |
06/08 | 1,274 | 1,282 | 1,271 | 1,272 | -0.08% | 127,900 | 246億7680万 | +0.24% | 48.43 | 3.07 |
06/07 | 1,270 | 1,281 | 1,265 | 1,273 | -0.24% | 158,400 | 246億9620万 | +0.39% | 48.47 | 3.07 |
06/06 | 1,272 | 1,276 | 1,265 | 1,276 | +0.55% | 155,600 | 247億5440万 | +0.87% | 48.58 | 3.08 |
06/05 | 1,270 | 1,271 | 1,261 | 1,269 | -0.16% | 123,300 | 246億1860万 | +0.63% | 48.31 | 3.06 |
06/04 | 1,279 | 1,281 | 1,262 | 1,271 | -0.16% | 152,400 | 246億5740万 | +1.03% | 48.39 | 3.07 |
06/01 | 1,277 | 1,281 | 1,270 | 1,273 | -0.55% | 93,600 | 246億9620万 | +1.52% | 48.47 | 3.07 |
05/31 | 1,275 | 1,284 | 1,265 | 1,280 | +0.79% | 208,200 | 248億3200万 | +2.4% | 48.73 | 3.09 |
05/30 | 1,263 | 1,278 | 1,257 | 1,270 | -0.24% | 142,900 | 246億3800万 | +2.01% | 48.35 | 3.06 |
05/29 | 1,289 | 1,296 | 1,268 | 1,273 | -0.93% | 182,100 | 246億9620万 | +2.58% | 48.47 | 3.07 |
05/28 | 1,270 | 1,285 | 1,261 | 1,285 | +1.26% | 137,900 | 249億2900万 | +3.88% | 48.92 | 3.1 |
05/25 | 1,261 | 1,273 | 1,255 | 1,269 | +0.71% | 107,700 | 246億1860万 | +3% | 48.31 | 3.06 |
05/24 | 1,269 | 1,269 | 1,253 | 1,260 | -0.87% | 137,300 | 244億4400万 | +2.61% | 47.97 | 3.04 |
05/23 | 1,265 | 1,275 | 1,261 | 1,271 | -0.08% | 153,900 | 246億5740万 | +3.92% | 48.39 | 3.07 |
05/22 | 1,279 | 1,282 | 1,265 | 1,272 | +0.08% | 117,500 | 246億7680万 | +4.52% | 48.43 | 3.07 |
05/21 | 1,259 | 1,276 | 1,258 | 1,271 | +1.11% | 159,000 | 246億5740万 | +5.04% | 48.39 | 3.07 |
05/18 | 1,245 | 1,258 | 1,239 | 1,257 | +0.96% | 192,900 | 243億8580万 | +4.4% | 47.86 | 3.03 |
05/17 | 1,249 | 1,249 | 1,239 | 1,245 | -0.48% | 115,000 | 241億5300万 | +3.84% | 47.4 | 3 |
05/16 | 1,261 | 1,266 | 1,242 | 1,251 | -0.71% | 141,900 | 242億6940万 | +4.51% | 47.63 | 3.02 |
05/15 | 1,257 | 1,279 | 1,251 | 1,260 | +0.24% | 154,100 | 244億4400万 | +5.53% | 47.97 | 3.04 |
05/14 | 1,230 | 1,267 | 1,229 | 1,257 | +1.78% | 120,100 | 243億8580万 | +5.54% | 47.86 | 3.03 |
05/11 | 1,271 | 1,282 | 1,234 | 1,235 | -3.74% | 301,300 | 239億5900万 | +4.04% | 47.02 | 2.98 |
05/10 | 1,276 | 1,290 | 1,264 | 1,283 | 0% | 177,200 | 248億9020万 | +8.45% | 48.85 | 3.1 |
05/09 | 1,301 | 1,310 | 1,276 | 1,283 | -1.38% | 251,200 | 248億9020万 | +8.91% | 48.85 | 3.1 |
05/08 | 1,277 | 1,305 | 1,277 | 1,301 | +2.28% | 414,000 | 252億3940万 | +11.01% | 49.53 | 3.14 |
05/07 | 1,235 | 1,273 | 1,233 | 1,272 | +3.16% | 361,600 | 246億7680万 | +9.18% | 48.43 | 3.07 |
05/02 | 1,210 | 1,248 | 1,207 | 1,233 | +1.9% | 497,800 | 239億2020万 | +6.48% | 46.94 | 2.98 |
05/01 | 1,180 | 1,218 | 1,175 | 1,210 | +2.54% | 420,700 | 234億7400万 | +4.94% | 46.07 | 2.92 |
04/27 | 1,180 | 1,205 | 1,176 | 1,180 | 0% | 202,000 | 228億9200万 | +2.79% | 44.93 | 2.85 |
04/26 | 1,171 | 1,180 | 1,164 | 1,180 | +0.94% | 176,000 | 228億9200万 | +3.15% | 44.93 | 2.85 |
04/25 | 1,170 | 1,176 | 1,166 | 1,169 | -0.43% | 125,700 | 226億7860万 | +2.36% | 44.51 | 2.82 |
04/24 | 1,168 | 1,176 | 1,162 | 1,174 | +0.6% | 95,900 | 227億7560万 | +3.07% | 44.7 | 2.83 |
04/23 | 1,167 | 1,171 | 1,159 | 1,167 | +0.26% | 136,200 | 226億3980万 | +2.82% | 44.43 | 2.82 |
04/20 | 1,164 | 1,174 | 1,162 | 1,164 | 0% | 75,600 | 225億8160万 | +2.74% | 44.32 | 2.81 |
04/19 | 1,180 | 1,188 | 1,161 | 1,164 | -0.94% | 178,700 | 225億8160万 | +2.92% | 44.32 | 2.81 |
04/18 | 1,158 | 1,176 | 1,158 | 1,175 | +1.29% | 153,000 | 227億9500万 | +3.98% | 44.74 | 2.84 |
04/17 | 1,136 | 1,162 | 1,133 | 1,160 | +2.11% | 269,100 | 225億400万 | +2.84% | 44.16 | 2.8 |
04/16 | 1,129 | 1,148 | 1,120 | 1,136 | +1.7% | 161,900 | 220億3840万 | +0.89% | 43.25 | 2.74 |
04/13 | 1,116 | 1,123 | 1,113 | 1,117 | +0.09% | 125,900 | 216億6980万 | -0.8% | 42.53 | 2.7 |
04/12 | 1,097 | 1,121 | 1,097 | 1,116 | +1.45% | 136,900 | 216億5040万 | -0.89% | 42.49 | 2.69 |
04/11 | 1,148 | 1,148 | 1,092 | 1,100 | -4.26% | 396,900 | 213億4000万 | -2.4% | 41.88 | 2.65 |
04/10 | 1,181 | 1,181 | 1,144 | 1,149 | -2.79% | 229,600 | 222億9060万 | +1.86% | 43.75 | 2.77 |
04/09 | 1,178 | 1,188 | 1,173 | 1,182 | +0.25% | 121,900 | 229億3080万 | +4.79% | 45 | 2.85 |
04/06 | 1,187 | 1,187 | 1,171 | 1,179 | -0.42% | 145,400 | 228億7260万 | +4.61% | 44.89 | 2.84 |
04/05 | 1,168 | 1,188 | 1,164 | 1,184 | +1.63% | 226,700 | 229億6960万 | +5.24% | 45.08 | 2.86 |
04/04 | 1,147 | 1,173 | 1,146 | 1,165 | +1.84% | 152,600 | 226億100万 | +3.65% | 44.36 | 2.81 |
04/03 | 1,133 | 1,146 | 1,129 | 1,144 | +0.7% | 137,000 | 221億9360万 | +1.78% | 43.56 | 2.76 |
04/02 | 1,131 | 1,139 | 1,124 | 1,136 | +0.44% | 154,600 | 220億3840万 | +0.98% | 43.25 | 2.74 |
03/30 | 1,130 | 1,132 | 1,120 | 1,131 | +0.27% | 142,100 | 219億4140万 | +0.44% | 43.06 | 2.73 |
03/29 | 1,118 | 1,131 | 1,115 | 1,128 | +1.53% | 198,200 | 218億8320万 | +0.09% | 42.95 | 2.72 |
03/28 | 1,090 | 1,112 | 1,087 | 1,111 | +1.55% | 173,300 | 215億5340万 | -1.51% | 42.3 | 2.68 |
03/27 | 1,100 | 1,105 | 1,084 | 1,094 | +0.74% | 117,100 | 212億2360万 | -3.19% | 41.65 | 2.64 |
03/26 | 1,090 | 1,093 | 1,068 | 1,086 | -0.82% | 177,900 | 210億6840万 | -4.15% | 41.35 | 2.62 |
03/23 | 1,089 | 1,108 | 1,089 | 1,095 | -2.14% | 166,800 | 212億4300万 | -3.44% | 41.69 | 2.64 |
03/22 | 1,091 | 1,120 | 1,088 | 1,119 | +2.47% | 170,000 | 217億860万 | -1.41% | 42.6 | 2.7 |
03/20 | 1,084 | 1,092 | 1,071 | 1,092 | +0.18% | 190,500 | 211億8480万 | -3.7% | 41.58 | 2.63 |
03/19 | 1,111 | 1,113 | 1,085 | 1,090 | -2.15% | 269,600 | 211億4600万 | -3.96% | 41.5 | 2.63 |
03/16 | 1,121 | 1,129 | 1,108 | 1,114 | -0.36% | 207,100 | 216億1160万 | -1.94% | 42.41 | 2.69 |
03/15 | 1,119 | 1,124 | 1,114 | 1,118 | -0.09% | 112,000 | 216億8920万 | -1.67% | 42.57 | 2.7 |
03/14 | 1,121 | 1,127 | 1,117 | 1,119 | -0.62% | 125,500 | 217億860万 | -1.58% | 42.6 | 2.7 |
03/13 | 1,119 | 1,126 | 1,116 | 1,126 | -0.35% | 140,100 | 218億4440万 | -0.97% | 42.87 | 2.72 |
03/12 | 1,138 | 1,143 | 1,121 | 1,130 | +0.44% | 158,800 | 219億2200万 | -0.96% | 43.02 | 2.73 |
03/09 | 1,132 | 1,141 | 1,121 | 1,125 | +0.18% | 121,500 | 218億2500万 | -1.57% | 42.83 | 2.71 |
03/08 | 1,132 | 1,134 | 1,119 | 1,123 | -0.62% | 163,300 | 217億8620万 | -2.01% | 42.76 | 2.71 |
03/07 | 1,131 | 1,144 | 1,126 | 1,130 | -1.05% | 146,900 | 219億2200万 | -1.65% | 43.02 | 2.73 |
03/06 | 1,145 | 1,162 | 1,140 | 1,142 | +0.26% | 89,100 | 221億5480万 | -0.87% | 43.48 | 2.76 |
03/05 | 1,150 | 1,158 | 1,131 | 1,139 | -0.78% | 154,200 | 220億9660万 | -1.39% | 43.37 | 2.75 |
03/02 | 1,141 | 1,161 | 1,136 | 1,148 | 0% | 137,100 | 222億7120万 | -0.95% | 43.71 | 2.77 |
03/01 | 1,155 | 1,165 | 1,145 | 1,148 | -0.86% | 180,600 | 222億7120万 | -1.2% | 43.71 | 2.77 |
02/28 | 1,156 | 1,173 | 1,155 | 1,158 | +0.26% | 163,100 | 224億6520万 | -0.69% | 44.09 | 2.79 |
02/27 | 1,174 | 1,174 | 1,148 | 1,155 | -1.45% | 238,800 | 224億700万 | -1.2% | 43.97 | 2.79 |
02/26 | 1,172 | 1,187 | 1,164 | 1,172 | +0.69% | 287,600 | 227億3680万 | +0.09% | 44.62 | 2.83 |
02/23 | 1,165 | 1,175 | 1,159 | 1,164 | +0.26% | 117,300 | 225億8160万 | -0.68% | 44.32 | 2.81 |
02/22 | 1,150 | 1,166 | 1,145 | 1,161 | +0.78% | 87,600 | 225億2340万 | -1.11% | 44.2 | 2.8 |
02/21 | 1,155 | 1,164 | 1,148 | 1,152 | -0.86% | 144,900 | 223億4880万 | -1.96% | 43.86 | 2.78 |
02/20 | 1,150 | 1,165 | 1,141 | 1,162 | +1.31% | 103,500 | 225億4280万 | -1.27% | 44.24 | 2.8 |
02/19 | 1,145 | 1,155 | 1,141 | 1,147 | +1.41% | 108,800 | 222億5180万 | -2.71% | 43.67 | 2.77 |
02/16 | 1,109 | 1,133 | 1,107 | 1,131 | +2.72% | 152,300 | 219億4140万 | -4.23% | 43.06 | 2.73 |
02/15 | 1,100 | 1,114 | 1,097 | 1,101 | +0.09% | 157,000 | 213億5940万 | -7.01% | 41.92 | 2.66 |
02/14 | 1,113 | 1,119 | 1,090 | 1,100 | -0.72% | 238,500 | 213億4000万 | -7.41% | 41.88 | 2.65 |
02/13 | 1,135 | 1,137 | 1,107 | 1,108 | -1.69% | 161,200 | 214億9520万 | -7.05% | 42.19 | 2.67 |
02/09 | 1,100 | 1,128 | 1,079 | 1,127 | -0.88% | 387,000 | 218億6380万 | -5.77% | 42.91 | 2.72 |
02/08 | 1,116 | 1,142 | 1,109 | 1,137 | +2.16% | 354,900 | 220億5780万 | -5.01% | 43.29 | 2.74 |
02/07 | 1,153 | 1,176 | 1,113 | 1,113 | -0.89% | 335,100 | 215億9220万 | -7.17% | 42.38 | 2.69 |
02/06 | 1,170 | 1,189 | 1,098 | 1,123 | -8.03% | 770,300 | 217億8620万 | -6.57% | 42.76 | 2.71 |
02/05 | 1,181 | 1,245 | 1,176 | 1,221 | +2.35% | 824,200 | 236億8740万 | +1.33% | 46.49 | 2.95 |