PER
2018/02/28~2018/07/24
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 |
07/24 | 243 | 268 | 241 | 257 | +6.2% | 439,500 | 31億9998万 | +1.98% | - | 1.11 |
07/23 | 241 | 244 | 239 | 242 | 0% | 17,100 | 30億1321万 | -4.35% | - | 1.05 |
07/20 | 243 | 243 | 240 | 242 | -0.41% | 19,200 | 30億1321万 | -4.72% | - | 1.05 |
07/19 | 245 | 245 | 243 | 243 | -0.41% | 7,500 | 30億2566万 | -4.71% | - | 1.05 |
07/18 | 242 | 247 | 240 | 244 | +0.83% | 29,000 | 30億3811万 | -4.69% | - | 1.06 |
07/17 | 242 | 243 | 240 | 242 | +0.41% | 10,800 | 30億1321万 | -6.2% | - | 1.05 |
07/13 | 239 | 241 | 238 | 241 | +1.26% | 28,300 | 30億76万 | -6.95% | - | 1.04 |
07/12 | 236 | 240 | 236 | 238 | 0% | 13,300 | 29億6340万 | -8.46% | - | 1.03 |
07/11 | 238 | 239 | 235 | 238 | -0.42% | 20,400 | 29億6340万 | -8.81% | - | 1.03 |
07/10 | 243 | 243 | 237 | 239 | -1.65% | 51,300 | 29億7586万 | -9.13% | - | 1.03 |
07/09 | 240 | 245 | 238 | 243 | +2.53% | 30,800 | 30億2566万 | -7.95% | - | 1.05 |
07/06 | 240 | 240 | 234 | 237 | 0% | 29,400 | 29億5095万 | -10.57% | - | 1.03 |
07/05 | 239 | 259 | 233 | 237 | -1.25% | 258,700 | 29億5095万 | -10.9% | - | 1.03 |
07/04 | 244 | 244 | 240 | 240 | -1.64% | 16,400 | 29億8831万 | -10.11% | - | 1.04 |
07/03 | 252 | 252 | 241 | 244 | -3.56% | 51,200 | 30億3811万 | -8.96% | - | 1.06 |
07/02 | 255 | 260 | 251 | 253 | -1.56% | 22,600 | 31億5017万 | -5.95% | - | 1.1 |
06/29 | 255 | 259 | 255 | 257 | +0.39% | 8,000 | 31億9998万 | -4.81% | - | 1.11 |
06/28 | 262 | 262 | 253 | 256 | -1.54% | 35,000 | 31億8753万 | -5.19% | - | 1.11 |
06/27 | 269 | 269 | 260 | 260 | -2.26% | 19,700 | 32億3733万 | -4.06% | - | 1.13 |
06/26 | 268 | 268 | 265 | 266 | -1.85% | 12,000 | 33億1204万 | -2.21% | - | 1.15 |
06/25 | 273 | 274 | 270 | 271 | -0.73% | 34,500 | 33億7430万 | -0.73% | - | 1.17 |
06/22 | 277 | 277 | 273 | 273 | -1.8% | 25,400 | 33億9920万 | 0% | - | 1.18 |
06/21 | 277 | 280 | 276 | 278 | +0.36% | 31,700 | 34億6146万 | +1.83% | - | 1.2 |
06/20 | 275 | 280 | 274 | 277 | -0.36% | 30,800 | 34億4901万 | +1.47% | - | 1.2 |
06/19 | 276 | 283 | 276 | 278 | -0.71% | 61,800 | 34億6146万 | +2.21% | - | 1.2 |
06/18 | 272 | 280 | 272 | 280 | +2.19% | 56,400 | 34億8636万 | +3.32% | - | 1.21 |
06/15 | 273 | 274 | 272 | 274 | +0.37% | 4,400 | 34億1165万 | +1.48% | - | 1.19 |
06/14 | 272 | 273 | 271 | 273 | +0.74% | 10,100 | 33億9920万 | +1.11% | - | 1.18 |
06/13 | 272 | 277 | 271 | 271 | -0.37% | 42,900 | 33億7430万 | +0.74% | - | 1.17 |
06/12 | 273 | 274 | 271 | 272 | -0.37% | 12,800 | 33億8675万 | +1.49% | - | 1.18 |
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 |