PER
2018/05/08~2018/09/27
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 |
09/27 | 3,265 | 3,390 | 3,205 | 3,360 | +2.6% | 170,600 | 1491億5174万 | +7.31% | - | 48.75 |
09/26 | 3,210 | 3,275 | 3,140 | 3,275 | +2.02% | 128,000 | 1453億7856万 | +5.48% | - | 47.52 |
09/25 | 3,175 | 3,245 | 3,145 | 3,210 | +4.05% | 166,000 | 1424億9318万 | +4.25% | - | 46.57 |
09/21 | 3,200 | 3,230 | 3,010 | 3,085 | -3.29% | 223,200 | 1369億4438万 | +0.88% | - | 44.76 |
09/20 | 3,290 | 3,290 | 3,125 | 3,190 | -1.54% | 100,800 | 1416億537万 | +5% | - | 46.28 |
09/19 | 3,300 | 3,300 | 3,155 | 3,240 | -0.61% | 113,800 | 1438億2489万 | +7.39% | - | 47.01 |
09/18 | 3,245 | 3,290 | 3,175 | 3,260 | +0.46% | 71,600 | 1447億1270万 | +9.03% | - | 47.3 |
09/14 | 3,145 | 3,265 | 3,015 | 3,245 | +5.02% | 176,800 | 1440億4684万 | +9.55% | - | 47.08 |
09/13 | 3,280 | 3,320 | 2,965 | 3,090 | -5.36% | 233,700 | 1371億6633万 | +5.39% | - | 44.83 |
09/12 | 3,265 | 3,305 | 3,165 | 3,265 | +1.08% | 164,700 | 1449億3465万 | +12.2% | - | 47.37 |
09/11 | 3,220 | 3,280 | 3,125 | 3,230 | +2.54% | 115,400 | 1433億8099万 | +12.31% | - | 46.86 |
09/10 | 3,075 | 3,170 | 3,010 | 3,150 | +2.77% | 160,700 | 1398億2976万 | +10.72% | - | 45.7 |
09/07 | 2,981 | 3,090 | 2,944 | 3,065 | +3.3% | 280,600 | 1360億5657万 | +8.77% | - | 44.47 |
09/06 | 3,180 | 3,180 | 2,849 | 2,967 | -6.11% | 482,700 | 1317億631万 | +6.19% | - | 43.05 |
09/05 | 3,175 | 3,240 | 3,130 | 3,160 | -0.47% | 244,700 | 1402億7366万 | +13.83% | - | 45.85 |
09/04 | 3,175 | 3,245 | 3,090 | 3,175 | -0.47% | 312,600 | 1409億3952万 | +15.45% | - | 46.06 |
09/03 | 3,350 | 3,450 | 3,065 | 3,190 | -4.63% | 427,500 | 1416億537万 | +17.06% | - | 46.28 |
08/31 | 3,470 | 3,530 | 3,310 | 3,345 | -4.15% | 392,100 | 1484億8588万 | +23.43% | 244.92 | 42.02 |
08/30 | 3,340 | 3,535 | 3,340 | 3,490 | +9.75% | 591,200 | 1549億2249万 | +29.64% | 255.54 | 43.84 |
08/29 | 2,893 | 3,225 | 2,845 | 3,180 | +6.11% | 311,000 | 1411億6147万 | +19.24% | 232.84 | 39.95 |
08/28 | 2,925 | 3,030 | 2,924 | 2,997 | +2.46% | 289,000 | 1330億3802万 | +12.8% | 219.44 | 37.65 |
08/27 | 2,815 | 2,925 | 2,807 | 2,925 | +4.2% | 171,100 | 1298億4192万 | +10.21% | 214.17 | 36.75 |
08/24 | 2,764 | 2,854 | 2,758 | 2,807 | +2.41% | 194,000 | 1246億385万 | +5.8% | 205.53 | 35.26 |
08/23 | 2,642 | 2,789 | 2,642 | 2,741 | +3.79% | 146,800 | 1216億7408万 | +3.24% | 200.7 | 34.43 |
08/22 | 2,720 | 2,756 | 2,582 | 2,641 | -2.08% | 216,500 | 1172億3504万 | -0.68% | 193.38 | 33.18 |
08/21 | 2,613 | 2,719 | 2,613 | 2,697 | +2.7% | 145,800 | 1197億2090万 | +1.09% | 197.48 | 33.88 |
08/20 | 2,729 | 2,729 | 2,603 | 2,626 | -2.42% | 148,300 | 1165億6919万 | -1.83% | 192.28 | 32.99 |
08/17 | 2,607 | 2,707 | 2,590 | 2,691 | +3.82% | 134,500 | 1194億5456万 | +0.26% | 197.04 | 33.81 |
08/16 | 2,616 | 2,650 | 2,536 | 2,592 | -2.19% | 134,200 | 1150億5991万 | -3.36% | 189.79 | 32.56 |
08/15 | 2,610 | 2,668 | 2,574 | 2,650 | +2.79% | 140,600 | 1176億3456万 | -1.38% | 194.04 | 33.29 |
08/14 | 2,566 | 2,583 | 2,495 | 2,578 | +0.9% | 124,900 | 1144億3845万 | -4.13% | 188.76 | 32.39 |
08/13 | 2,500 | 2,613 | 2,482 | 2,555 | +2.57% | 225,200 | 1134億1747万 | -5.34% | 187.08 | 32.1 |
08/10 | 2,510 | 2,514 | 2,445 | 2,491 | -1.77% | 86,100 | 1105億7648万 | -7.95% | 182.39 | 31.29 |
08/09 | 2,459 | 2,558 | 2,430 | 2,536 | +4.53% | 159,500 | 1125億7405万 | -6.63% | 185.69 | 31.86 |
08/08 | 2,459 | 2,491 | 2,407 | 2,426 | -0.94% | 82,300 | 1076億9111万 | -10.97% | 177.63 | 30.48 |
08/07 | 2,527 | 2,539 | 2,422 | 2,449 | -1.13% | 150,400 | 1087億1208万 | -10.36% | 179.32 | 30.77 |
08/06 | 2,509 | 2,575 | 2,451 | 2,477 | +0.73% | 100,900 | 1099億5502万 | -9.2% | 181.37 | 31.12 |
08/03 | 2,512 | 2,578 | 2,459 | 2,459 | -2.88% | 129,600 | 1091億5599万 | -9.63% | 180.05 | 30.89 |
08/02 | 2,536 | 2,579 | 2,491 | 2,532 | +1.65% | 171,500 | 1123億9649万 | -6.95% | 185.4 | 31.81 |
08/01 | 2,604 | 2,687 | 2,471 | 2,491 | -2.88% | 275,300 | 1105億7648万 | -8.35% | 182.39 | 31.29 |
07/31 | 2,782 | 2,788 | 2,514 | 2,565 | -8.43% | 379,100 | 1138億6137万 | -5.63% | 187.81 | 32.22 |
07/30 | 2,889 | 2,916 | 2,801 | 2,801 | -3.91% | 124,200 | 1243億3751万 | +3.02% | 205.09 | 35.19 |
07/27 | 2,860 | 2,918 | 2,839 | 2,915 | +1.92% | 69,900 | 1293億9801万 | +7.45% | 213.44 | 36.62 |
07/26 | 2,929 | 2,929 | 2,859 | 2,860 | -1.85% | 66,000 | 1269億5654万 | +5.89% | 209.41 | 35.93 |
07/25 | 2,882 | 2,936 | 2,850 | 2,914 | -0.21% | 74,700 | 1293億5362万 | +8.21% | 213.37 | 36.61 |
07/24 | 2,930 | 2,943 | 2,801 | 2,920 | +0.31% | 149,200 | 1296億1996万 | +8.96% | 213.8 | 36.68 |
07/23 | 2,850 | 2,931 | 2,817 | 2,911 | +1.78% | 155,000 | 1292億2045万 | +9.07% | 213.15 | 36.57 |
07/20 | 2,845 | 2,920 | 2,839 | 2,860 | +0.39% | 82,400 | 1269億5654万 | +7.48% | 209.41 | 35.93 |
07/19 | 2,878 | 2,972 | 2,830 | 2,849 | -0.21% | 197,900 | 1264億6824万 | +7.11% | 208.61 | 35.79 |
07/18 | 2,872 | 2,998 | 2,745 | 2,855 | -0.59% | 182,800 | 1267億3459万 | +7.33% | 209.05 | 35.87 |
07/17 | 2,850 | 2,920 | 2,808 | 2,872 | +0.77% | 99,100 | 1274億8922万 | +8.09% | 210.29 | 36.08 |
07/13 | 2,680 | 2,850 | 2,670 | 2,850 | +7.55% | 204,800 | 1265億1264万 | +7.55% | 208.68 | 35.8 |
07/12 | 2,684 | 2,734 | 2,593 | 2,650 | -1.78% | 138,200 | 1176億3456万 | +0.57% | 194.04 | 33.29 |
07/11 | 2,708 | 2,783 | 2,580 | 2,698 | -0.85% | 187,200 | 1197億6529万 | +3.1% | 197.55 | 33.89 |
07/10 | 2,798 | 2,825 | 2,623 | 2,721 | -3.2% | 154,700 | 1207億8627万 | +4.86% | 199.23 | 34.18 |
07/09 | 2,742 | 2,828 | 2,703 | 2,811 | +2.52% | 104,300 | 1247億8141万 | +9.21% | 205.82 | 35.31 |
07/06 | 2,679 | 2,803 | 2,601 | 2,742 | +0.55% | 193,400 | 1217億1847万 | +7.7% | 200.77 | 34.45 |
07/05 | 2,800 | 2,865 | 2,652 | 2,727 | -1.69% | 226,700 | 1210億5262万 | +8.26% | 199.67 | 34.26 |
07/04 | 2,600 | 2,820 | 2,585 | 2,774 | +6.69% | 382,200 | 1231億3896万 | +11.27% | 203.11 | 34.85 |
07/03 | 2,460 | 2,622 | 2,460 | 2,600 | +10.78% | 270,800 | 1154億1504万 | +5.56% | 190.37 | 32.66 |
07/02 | 2,305 | 2,382 | 2,305 | 2,347 | +1.82% | 115,500 | 1041億8426万 | -3.81% | 171.85 | 29.48 |
06/29 | 2,442 | 2,539 | 2,275 | 2,305 | -6.19% | 373,300 | 1023億1987万 | -5.03% | 168.77 | 28.96 |
06/28 | 2,301 | 2,515 | 2,164 | 2,457 | -0.16% | 362,500 | 1090億6721万 | +1.74% | 179.9 | 30.87 |
06/27 | 2,425 | 2,596 | 2,400 | 2,461 | -0.57% | 148,800 | 1092億4477万 | +2.63% | 180.2 | 30.92 |
06/26 | 2,570 | 2,574 | 2,405 | 2,475 | -4.84% | 181,900 | 1098億6624万 | +3.99% | 181.22 | 31.09 |
06/25 | 2,677 | 2,718 | 2,568 | 2,601 | -1.55% | 107,100 | 1154億5943万 | +10.07% | 190.45 | 32.68 |
06/22 | 2,600 | 2,676 | 2,598 | 2,642 | +0.88% | 85,000 | 1172億7943万 | +13% | 193.45 | 33.19 |
06/21 | 2,653 | 2,689 | 2,581 | 2,619 | -1.24% | 91,100 | 1162億5845万 | +13.43% | 191.77 | 32.9 |
06/20 | 2,596 | 2,652 | 2,460 | 2,652 | +2.24% | 159,400 | 1177億2334万 | +16.21% | 194.18 | 33.32 |
06/19 | 2,647 | 2,699 | 2,576 | 2,594 | -1.93% | 142,300 | 1151億4869万 | +15.19% | 189.93 | 32.59 |
06/18 | 2,672 | 2,705 | 2,618 | 2,645 | -2.47% | 150,300 | 1174億1260万 | +18.88% | 193.67 | 33.23 |
06/15 | 2,780 | 2,825 | 2,668 | 2,712 | -4.17% | 205,900 | 1203億8676万 | +23.44% | 198.58 | 34.07 |
06/14 | 2,805 | 2,909 | 2,763 | 2,830 | -1.43% | 281,700 | 1256億2483万 | +30.72% | 207.22 | 35.55 |
06/13 | 2,743 | 2,926 | 2,727 | 2,871 | +4.13% | 262,200 | 1274億4483万 | +34.85% | 210.22 | 36.07 |
06/12 | 2,706 | 2,949 | 2,680 | 2,757 | +1.47% | 449,100 | 1223億8433万 | +31.72% | 201.87 | 34.63 |
06/11 | 2,430 | 2,727 | 2,430 | 2,717 | +10.22% | 394,300 | 1206億871万 | +31.7% | 198.94 | 34.13 |
06/08 | 2,200 | 2,524 | 2,199 | 2,465 | +11.74% | 378,100 | 1094億2233万 | +21.07% | 180.49 | 30.97 |
06/07 | 2,120 | 2,227 | 2,116 | 2,206 | +2.7% | 140,300 | 979億2522万 | +9.32% | 161.53 | 27.71 |
06/06 | 2,195 | 2,244 | 2,125 | 2,148 | -2.54% | 101,700 | 953億5057万 | +6.87% | 157.28 | 26.98 |
06/05 | 2,101 | 2,215 | 2,082 | 2,204 | +4.9% | 178,400 | 978億3644万 | +10.2% | 161.38 | 27.69 |
06/04 | 2,100 | 2,105 | 2,070 | 2,101 | +1.16% | 100,600 | 932億6423万 | +5.47% | 153.84 | 26.39 |
06/01 | 2,069 | 2,081 | 2,048 | 2,077 | +0.39% | 54,800 | 921億9886万 | +4.32% | 152.08 | 26.09 |
05/31 | 2,045 | 2,079 | 2,023 | 2,069 | +2.94% | 102,800 | 918億4373万 | +3.87% | 151.49 | 25.99 |
05/30 | 2,013 | 2,045 | 2,000 | 2,010 | -1.23% | 56,800 | 892億2470万 | +0.85% | 147.17 | 25.25 |
05/29 | 2,048 | 2,052 | 1,998 | 2,035 | +0.15% | 46,600 | 903億3446万 | +1.85% | 149 | 25.56 |
05/28 | 1,998 | 2,051 | 1,994 | 2,032 | +1.3% | 37,600 | 902億129万 | +1.55% | 148.78 | 25.53 |
05/25 | 2,038 | 2,086 | 1,990 | 2,006 | -1.13% | 96,400 | 890億4714万 | +0.15% | 146.88 | 25.2 |
05/24 | 2,030 | 2,054 | 2,006 | 2,029 | +1.86% | 41,700 | 900億6812万 | +1.25% | 148.57 | 25.49 |
05/23 | 2,053 | 2,095 | 1,987 | 1,992 | -2.78% | 132,100 | 884億2567万 | -0.75% | 145.86 | 25.02 |
05/22 | 2,013 | 2,107 | 2,013 | 2,049 | +3.33% | 179,500 | 909億5592万 | +1.79% | 150.03 | 25.74 |
05/21 | 1,945 | 1,995 | 1,930 | 1,983 | +3.55% | 126,800 | 880億2616万 | -1.83% | 145.2 | 24.91 |
05/18 | 1,969 | 1,992 | 1,915 | 1,915 | -1.34% | 126,300 | 850億761万 | -5.43% | 140.22 | 24.06 |
05/17 | 1,925 | 1,950 | 1,884 | 1,941 | +1.36% | 99,200 | 861億6176万 | -4.48% | 142.12 | 24.38 |
05/16 | 1,949 | 1,949 | 1,901 | 1,915 | -0.47% | 107,900 | 850億761万 | -5.9% | 140.22 | 24.06 |
05/15 | 1,968 | 1,975 | 1,919 | 1,924 | -0.47% | 101,100 | 854億712万 | -5.73% | 140.88 | 24.17 |
05/14 | 1,913 | 1,948 | 1,911 | 1,933 | +1.52% | 86,300 | 858億664万 | -5.57% | 141.54 | 24.28 |
05/11 | 1,942 | 1,958 | 1,897 | 1,904 | -1.81% | 114,100 | 845億1932万 | -7.44% | 139.41 | 23.92 |
05/10 | 1,979 | 1,981 | 1,933 | 1,939 | -2.17% | 76,500 | 860億7298万 | -6.15% | 141.98 | 24.36 |
05/09 | 2,004 | 2,024 | 1,967 | 1,982 | -1.05% | 95,500 | 879億8177万 | -4.48% | 145.12 | 24.9 |
05/08 | 2,063 | 2,072 | 1,995 | 2,003 | -1.96% | 160,600 | 889億1397万 | -3.79% | 146.66 | 25.16 |