PER
2018/07/09~2018/11/30
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 |
11/30 | 2,491 | 2,540 | 2,429 | 2,458 | -1.32% | 381,300 | 1091億1160万 | +4.46% | - | 35.66 |
11/29 | 2,407 | 2,508 | 2,379 | 2,491 | +6.77% | 503,200 | 1105億7648万 | +5.73% | - | 36.14 |
11/28 | 2,249 | 2,410 | 2,223 | 2,333 | +4.53% | 256,600 | 1035億6280万 | -1.48% | - | 33.85 |
11/27 | 2,144 | 2,232 | 2,119 | 2,232 | +6.13% | 167,400 | 990億7937万 | -6.53% | - | 32.38 |
11/26 | 2,173 | 2,173 | 2,064 | 2,103 | -1.22% | 113,900 | 933億5301万 | -12.77% | - | 30.51 |
11/22 | 2,117 | 2,160 | 2,086 | 2,129 | +0.38% | 133,900 | 945億716万 | -12.82% | - | 30.89 |
11/21 | 2,101 | 2,163 | 2,063 | 2,121 | -1.99% | 242,200 | 941億5203万 | -14.34% | - | 30.77 |
11/20 | 2,242 | 2,242 | 2,139 | 2,164 | -2.57% | 166,200 | 960億6082万 | -13.75% | - | 31.4 |
11/19 | 2,246 | 2,258 | 2,119 | 2,221 | -1.55% | 475,100 | 985億9107万 | -12.39% | - | 32.22 |
11/16 | 2,389 | 2,415 | 2,239 | 2,256 | -1.44% | 287,200 | 1001億4474万 | -11.94% | - | 32.73 |
11/15 | 2,314 | 2,363 | 2,246 | 2,289 | +1.1% | 259,000 | 1016億962万 | -11.28% | - | 33.21 |
11/14 | 2,347 | 2,400 | 2,243 | 2,264 | -3.54% | 367,900 | 1004億9986万 | -12.62% | - | 32.85 |
11/13 | 2,375 | 2,408 | 2,314 | 2,347 | -2.45% | 274,400 | 1041億8426万 | -10.15% | - | 34.05 |
11/12 | 2,502 | 2,558 | 2,387 | 2,406 | -3.84% | 242,200 | 1068億330万 | -8.45% | - | 34.91 |
11/09 | 2,381 | 2,509 | 2,360 | 2,502 | +4.64% | 275,600 | 1110億6478万 | -5.62% | - | 36.3 |
11/08 | 2,400 | 2,528 | 2,365 | 2,391 | +1.74% | 459,000 | 1061億3744万 | -10.52% | - | 34.69 |
11/07 | 2,397 | 2,403 | 2,234 | 2,350 | -1.92% | 671,200 | 1043億1744万 | -12.9% | - | 34.09 |
11/06 | 2,745 | 2,755 | 2,382 | 2,396 | -13.35% | 397,100 | 1063億5939万 | -12.39% | - | 34.76 |
11/05 | 2,622 | 2,849 | 2,622 | 2,765 | +3.44% | 219,300 | 1227億3945万 | -0.61% | - | 40.12 |
11/02 | 2,543 | 2,708 | 2,499 | 2,673 | +6.07% | 335,300 | 1186億5553万 | -5.15% | - | 38.78 |
11/01 | 2,398 | 2,536 | 2,353 | 2,520 | +7.23% | 260,200 | 1118億6380万 | -11.42% | - | 36.56 |
10/31 | 2,420 | 2,449 | 2,315 | 2,350 | 0% | 550,500 | 1043億1744万 | -18.26% | - | 34.09 |
10/30 | 2,226 | 2,369 | 2,164 | 2,350 | +3.98% | 953,700 | 1043億1744万 | -19.24% | - | 34.09 |
10/29 | 2,652 | 2,680 | 2,239 | 2,260 | -7.64% | 797,700 | 1003億2230万 | -23.1% | - | 32.79 |
10/26 | 2,610 | 2,626 | 2,340 | 2,447 | -3.55% | 451,000 | 1086億2330万 | -17.78% | - | 35.5 |
10/25 | 2,694 | 2,717 | 2,535 | 2,537 | -9.2% | 204,000 | 1126億1844万 | -15.66% | - | 36.81 |
10/24 | 2,821 | 2,847 | 2,770 | 2,794 | -1.1% | 172,500 | 1240億2677万 | -8% | - | 40.54 |
10/23 | 2,824 | 2,852 | 2,756 | 2,825 | +0.5% | 201,200 | 1254億288万 | -7.53% | - | 40.99 |
10/22 | 2,840 | 2,857 | 2,757 | 2,811 | -2.73% | 272,600 | 1247億8141万 | -8.32% | - | 40.78 |
10/19 | 2,932 | 2,932 | 2,835 | 2,890 | -2.33% | 120,000 | 1282億8825万 | -6.29% | - | 41.93 |
10/18 | 2,966 | 3,080 | 2,924 | 2,959 | +0.31% | 358,300 | 1313億5119万 | -4.46% | - | 42.93 |
10/17 | 2,900 | 2,976 | 2,881 | 2,950 | +4.61% | 287,000 | 1309億5168万 | -4.99% | - | 42.8 |
10/16 | 2,874 | 2,945 | 2,788 | 2,820 | -2.42% | 400,500 | 1251億8092万 | -9.32% | - | 40.91 |
10/15 | 2,717 | 2,922 | 2,630 | 2,890 | +6.84% | 697,300 | 1282億8825万 | -7.25% | - | 41.93 |
10/12 | 2,580 | 2,813 | 2,580 | 2,705 | +5.38% | 899,700 | 1200億7603万 | -13.47% | - | 39.25 |
10/11 | 2,588 | 2,653 | 2,506 | 2,567 | -7.93% | 655,500 | 1139億5015万 | -18.38% | - | 37.24 |
10/10 | 2,812 | 2,874 | 2,687 | 2,788 | +1.12% | 303,200 | 1237億6043万 | -12.05% | - | 40.45 |
10/09 | 2,956 | 2,966 | 2,725 | 2,757 | -7.76% | 360,900 | 1223億8433万 | -13.63% | - | 40 |
10/05 | 2,998 | 3,150 | 2,972 | 2,989 | -0.7% | 274,000 | 1326億8290万 | -7.23% | - | 43.37 |
10/04 | 3,005 | 3,030 | 2,905 | 3,010 | -1.31% | 488,800 | 1336億1510万 | -6.78% | - | 43.67 |
10/03 | 3,260 | 3,275 | 2,939 | 3,050 | -6.44% | 459,600 | 1353億9072万 | -5.54% | - | 44.25 |
10/02 | 3,575 | 3,575 | 3,220 | 3,260 | -8.94% | 250,600 | 1447億1270万 | +1.12% | - | 47.3 |
10/01 | 3,590 | 3,725 | 3,505 | 3,580 | -2.19% | 226,000 | 1589億1763万 | +11.67% | - | 51.94 |
09/28 | 3,430 | 3,680 | 3,410 | 3,660 | +8.93% | 271,900 | 1624億6886万 | +15.38% | - | 53.1 |
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 |