PER
2018/01/16~2018/06/11
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 |
06/11 | 274 | 277 | 271 | 273 | -0.36% | 30,700 | 33億9920万 | +1.87% | - | 1.18 |
06/08 | 271 | 279 | 271 | 274 | +0.37% | 52,700 | 34億1165万 | +2.62% | - | 1.19 |
06/07 | 273 | 274 | 269 | 273 | +1.11% | 22,400 | 33億9920万 | +2.25% | - | 1.18 |
06/06 | 266 | 274 | 265 | 270 | +1.5% | 32,400 | 33億6185万 | +1.5% | - | 1.17 |
06/05 | 268 | 268 | 265 | 266 | -0.75% | 25,900 | 33億1204万 | 0% | - | 1.15 |
06/04 | 263 | 272 | 263 | 268 | +1.13% | 49,100 | 33億3694万 | +0.75% | - | 1.16 |
06/01 | 264 | 266 | 264 | 265 | +0.38% | 18,000 | 32億9959万 | -0.75% | - | 1.15 |
05/31 | 266 | 266 | 263 | 264 | +0.38% | 14,500 | 32億8714万 | -1.12% | - | 1.14 |
05/30 | 264 | 264 | 260 | 263 | -1.13% | 52,400 | 32億7469万 | -1.13% | - | 1.14 |
05/29 | 273 | 273 | 264 | 266 | -3.27% | 78,300 | 33億1204万 | 0% | - | 1.15 |
05/28 | 275 | 281 | 274 | 275 | 0% | 43,400 | 34億2410万 | +3.38% | - | 1.19 |
05/25 | 272 | 280 | 271 | 275 | 0% | 53,700 | 34億2410万 | +3.77% | - | 1.19 |
05/24 | 276 | 278 | 272 | 275 | -0.72% | 47,700 | 34億2410万 | +4.17% | - | 1.19 |
05/23 | 283 | 283 | 273 | 277 | -3.15% | 112,000 | 34億4901万 | +5.32% | - | 1.2 |
05/22 | 276 | 287 | 275 | 286 | +2.88% | 201,200 | 35億6107万 | +9.16% | - | 1.24 |
05/21 | 270 | 278 | 270 | 278 | +1.83% | 121,200 | 34億6146万 | +6.92% | - | 1.2 |
05/18 | 270 | 274 | 267 | 273 | -0.36% | 89,000 | 33億9920万 | +5.41% | - | 1.18 |
05/17 | 268 | 274 | 263 | 274 | +4.18% | 103,700 | 34億1165万 | +6.2% | - | 1.19 |
05/16 | 261 | 288 | 258 | 263 | +3.95% | 1,014,500 | 32億7469万 | +1.94% | - | 1.14 |
05/15 | 252 | 256 | 251 | 253 | -1.56% | 45,300 | 31億5017万 | -1.56% | - | 1.1 |
05/14 | 254 | 257 | 251 | 257 | +0.39% | 29,100 | 31億9998万 | 0% | - | 1.11 |
05/11 | 255 | 258 | 254 | 256 | -0.39% | 16,500 | 31億8753万 | -0.39% | - | 1.11 |
05/10 | 255 | 257 | 255 | 257 | +0.78% | 12,900 | 31億9998万 | 0% | - | 1.11 |
05/09 | 257 | 260 | 254 | 255 | -0.39% | 28,000 | 31億7508万 | -1.16% | - | 1.1 |
05/08 | 258 | 261 | 256 | 256 | -1.92% | 32,300 | 31億8753万 | -0.78% | - | 1.11 |
05/07 | 260 | 263 | 258 | 261 | 0% | 19,200 | 32億4978万 | +1.16% | - | 1.13 |
05/02 | 256 | 261 | 256 | 261 | 0% | 42,300 | 32億4978万 | +1.16% | - | 1.13 |
05/01 | 266 | 267 | 256 | 261 | -3.33% | 76,700 | 32億4978万 | +1.56% | - | 1.13 |
04/27 | 269 | 270 | 266 | 270 | -0.37% | 27,300 | 33億6185万 | +5.06% | - | 1.17 |
04/26 | 276 | 279 | 267 | 271 | -1.09% | 88,400 | 33億7430万 | +5.86% | - | 1.17 |
04/25 | 265 | 280 | 260 | 274 | +3.4% | 210,700 | 34億1165万 | +7.03% | - | 1.19 |
04/24 | 261 | 268 | 260 | 265 | +2.32% | 60,300 | 32億9959万 | +3.92% | - | 1.15 |
04/23 | 258 | 260 | 257 | 259 | +1.17% | 16,300 | 32億2488万 | +1.57% | - | 1.12 |
04/20 | 255 | 257 | 255 | 256 | 0% | 7,800 | 31億8753万 | +0.39% | - | 1.11 |
04/19 | 251 | 257 | 251 | 256 | +1.99% | 7,500 | 31億8753万 | +0.39% | - | 1.11 |
04/18 | 252 | 256 | 249 | 251 | 0% | 25,100 | 31億2527万 | -1.57% | - | 1.09 |
04/17 | 248 | 251 | 246 | 251 | +1.62% | 15,500 | 31億2527万 | -1.95% | - | 1.09 |
04/16 | 251 | 251 | 246 | 247 | -1.98% | 34,700 | 30億7547万 | -3.52% | - | 1.07 |
04/13 | 252 | 255 | 251 | 252 | +0.4% | 16,000 | 31億3772万 | -1.95% | - | 1.09 |
04/12 | 252 | 252 | 248 | 251 | 0% | 48,200 | 31億2527万 | -2.33% | - | 1.09 |
04/11 | 255 | 256 | 251 | 251 | -1.18% | 19,900 | 31億2527万 | -2.33% | - | 1.09 |
04/10 | 256 | 258 | 252 | 254 | -0.78% | 26,300 | 31億6263万 | -1.55% | - | 1.1 |
04/09 | 251 | 256 | 251 | 256 | +1.59% | 20,500 | 31億8753万 | -0.39% | - | 1.11 |
04/06 | 258 | 258 | 252 | 252 | -0.4% | 27,600 | 31億3772万 | -2.33% | - | 1.09 |
04/05 | 257 | 258 | 253 | 253 | -1.56% | 21,200 | 31億5017万 | -1.94% | - | 1.1 |
04/04 | 260 | 260 | 256 | 257 | -0.77% | 16,300 | 31億9998万 | -0.77% | - | 1.11 |
04/03 | 258 | 260 | 255 | 259 | -0.77% | 19,900 | 32億2488万 | 0% | - | 1.12 |
04/02 | 262 | 262 | 254 | 261 | -0.38% | 35,800 | 32億4978万 | +0.77% | - | 1.13 |
03/30 | 257 | 264 | 257 | 262 | +1.95% | 16,900 | 32億6224万 | +1.16% | - | 1.13 |
03/29 | 258 | 258 | 254 | 257 | +0.78% | 10,000 | 31億9998万 | -0.77% | - | 1.11 |
03/28 | 250 | 256 | 250 | 255 | +1.19% | 5,300 | 31億7508万 | -1.92% | - | 1.1 |
03/27 | 251 | 254 | 250 | 252 | +1.2% | 7,300 | 31億3772万 | -3.45% | - | 1.09 |
03/26 | 250 | 250 | 245 | 249 | -0.8% | 39,100 | 31億37万 | -4.6% | - | 1.08 |
03/23 | 254 | 255 | 251 | 251 | -3.46% | 35,900 | 31億2527万 | -4.2% | - | 1.09 |
03/22 | 257 | 261 | 256 | 260 | +1.56% | 16,700 | 32億3733万 | -0.76% | - | 1.13 |
03/20 | 256 | 260 | 254 | 256 | -0.39% | 23,500 | 31億8753万 | -2.29% | - | 1.11 |
03/19 | 260 | 260 | 256 | 257 | -1.15% | 56,600 | 31億9998万 | -1.91% | - | 1.11 |
03/16 | 264 | 264 | 260 | 260 | -1.52% | 24,500 | 32億3733万 | -0.76% | - | 1.13 |
03/15 | 265 | 267 | 263 | 264 | -0.75% | 16,900 | 32億8714万 | +0.76% | - | 1.14 |
03/14 | 263 | 267 | 263 | 266 | -0.37% | 17,100 | 33億1204万 | +1.92% | - | 1.15 |
03/13 | 262 | 267 | 262 | 267 | +1.52% | 33,900 | 33億2449万 | +2.3% | - | 1.16 |
03/12 | 262 | 263 | 260 | 263 | +0.77% | 40,300 | 32億7469万 | +0.77% | - | 1.14 |
03/09 | 257 | 261 | 255 | 261 | +1.56% | 49,100 | 32億4978万 | -0.38% | - | 1.13 |
03/08 | 254 | 257 | 254 | 257 | +1.98% | 19,200 | 31億9998万 | -2.65% | - | 1.11 |
03/07 | 255 | 259 | 252 | 252 | -1.95% | 52,500 | 31億3772万 | -4.91% | - | 1.09 |
03/06 | 255 | 258 | 254 | 257 | +1.98% | 36,400 | 31億9998万 | -3.75% | - | 1.11 |
03/05 | 256 | 258 | 251 | 252 | -2.33% | 72,400 | 31億3772万 | -6.32% | - | 1.09 |
03/02 | 259 | 261 | 256 | 258 | -2.27% | 88,400 | 32億1243万 | -4.8% | - | 1.12 |
03/01 | 268 | 270 | 264 | 264 | -3.3% | 113,900 | 32億8714万 | -2.94% | - | 1.14 |
02/28 | 258 | 284 | 258 | 273 | +5.81% | 557,700 | 33億9920万 | -0.36% | - | 1.18 |
02/27 | 262 | 263 | 255 | 258 | -1.9% | 163,000 | 32億1243万 | -6.18% | - | 1.12 |
02/26 | 266 | 267 | 262 | 263 | -0.75% | 67,300 | 32億7469万 | -5.05% | - | 1.14 |
02/23 | 269 | 269 | 265 | 265 | -0.75% | 27,900 | 32億9959万 | -5.02% | - | 1.15 |
02/22 | 267 | 270 | 266 | 267 | -1.11% | 37,000 | 33億2449万 | -4.98% | - | 1.16 |
02/21 | 270 | 271 | 266 | 270 | -0.37% | 31,700 | 33億6185万 | -4.26% | - | 1.17 |
02/20 | 272 | 275 | 269 | 271 | -1.09% | 41,200 | 33億7430万 | -4.58% | - | 1.17 |
02/19 | 261 | 278 | 261 | 274 | +5.38% | 166,500 | 34億1165万 | -4.2% | - | 1.19 |
02/16 | 257 | 261 | 255 | 260 | +1.96% | 69,400 | 32億3733万 | -9.41% | - | 1.13 |
02/15 | 253 | 256 | 253 | 255 | +1.19% | 60,300 | 31億7508万 | -11.76% | - | 1.1 |
02/14 | 257 | 261 | 249 | 252 | -1.18% | 48,400 | 31億3772万 | -13.4% | - | 1.09 |
02/13 | 261 | 261 | 254 | 255 | -0.78% | 31,300 | 31億7508万 | -12.97% | - | 1.1 |
02/09 | 253 | 257 | 251 | 257 | -1.53% | 34,600 | 31億9998万 | -12.88% | - | 1.11 |
02/08 | 260 | 262 | 258 | 261 | +2.35% | 22,500 | 32億4978万 | -12.12% | - | 1.13 |
02/07 | 264 | 264 | 254 | 255 | +0.79% | 55,300 | 31億7508万 | -14.43% | - | 1.1 |
02/06 | 261 | 263 | 246 | 253 | -9.32% | 159,300 | 31億5017万 | -15.67% | - | 1.1 |
02/05 | 277 | 287 | 277 | 279 | -4.12% | 103,600 | 34億7391万 | -7.62% | - | 1.21 |
02/02 | 297 | 297 | 290 | 291 | -2.02% | 70,800 | 36億2332万 | -3.96% | - | 1.26 |
02/01 | 294 | 297 | 293 | 297 | +1.02% | 26,800 | 36億9803万 | -1.98% | - | 1.29 |
01/31 | 292 | 296 | 292 | 294 | -0.34% | 16,700 | 36億6068万 | -2.97% | - | 1.27 |
01/30 | 300 | 301 | 290 | 295 | -1.99% | 77,500 | 36億7313万 | -2.64% | - | 1.28 |
01/29 | 303 | 304 | 299 | 301 | +0.67% | 20,400 | 37億4784万 | -0.99% | - | 1.3 |
01/26 | 300 | 303 | 298 | 299 | -0.33% | 34,600 | 37億2293万 | -1.64% | - | 1.29 |
01/25 | 303 | 303 | 300 | 300 | -1.32% | 59,800 | 37億3539万 | -1.32% | - | 1.3 |
01/24 | 308 | 309 | 303 | 304 | -0.98% | 50,000 | 37億8519万 | -0.33% | - | 1.32 |
01/23 | 307 | 310 | 303 | 307 | +0.33% | 60,000 | 38億2254万 | +0.66% | - | 1.33 |
01/22 | 306 | 310 | 305 | 306 | 0% | 39,300 | 38億1009万 | +0.33% | - | 1.33 |
01/19 | 310 | 311 | 306 | 306 | -1.29% | 20,000 | 38億1009万 | +0.33% | - | 1.33 |
01/18 | 310 | 311 | 306 | 310 | +1.64% | 68,200 | 38億5990万 | +1.64% | - | 1.34 |
01/17 | 308 | 309 | 302 | 305 | -1.61% | 62,600 | 37億9764万 | 0% | - | 1.32 |
01/16 | 312 | 313 | 309 | 310 | -0.64% | 33,100 | 38億5990万 | +1.31% | - | 1.34 |