PER
2018/02/15~2018/07/10
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2018 |
07/10 | 5,240 | 5,280 | 5,140 | 5,140 | -2.1% | 739,100 | 9965億5965万 | -5.38% | 37.89 | 3.49 |
07/09 | 5,230 | 5,330 | 5,220 | 5,250 | -0.38% | 499,900 | 1兆178億 | -3.39% | 38.7 | 3.56 |
07/06 | 5,340 | 5,360 | 5,180 | 5,270 | -0.19% | 728,800 | 1兆217億 | -2.95% | 38.85 | 3.58 |
07/05 | 5,340 | 5,340 | 5,230 | 5,280 | -0.56% | 736,400 | 1兆237億 | -2.62% | 38.92 | 3.58 |
07/04 | 5,170 | 5,350 | 5,150 | 5,310 | +2.71% | 737,800 | 1兆295億 | -1.98% | 39.15 | 3.61 |
07/03 | 5,250 | 5,300 | 5,090 | 5,170 | -1.34% | 1,048,300 | 1兆23億 | -4.29% | 38.11 | 3.51 |
07/02 | 5,520 | 5,540 | 5,210 | 5,240 | -6.26% | 1,065,200 | 1兆159億 | -2.87% | 38.63 | 3.56 |
06/29 | 5,670 | 5,670 | 5,560 | 5,590 | -0.36% | 727,700 | 1兆838億 | +3.83% | 41.21 | 3.8 |
06/28 | 5,650 | 5,660 | 5,530 | 5,610 | -2.09% | 1,785,000 | 1兆876億 | +4.68% | 41.36 | 3.81 |
06/27 | 5,720 | 5,780 | 5,710 | 5,730 | +0.7% | 622,600 | 1兆1109億 | +7.5% | 42.24 | 3.89 |
06/26 | 5,650 | 5,750 | 5,650 | 5,690 | +0.53% | 616,200 | 1兆1031億 | +7.42% | 41.95 | 3.86 |
06/25 | 5,710 | 5,720 | 5,610 | 5,660 | -0.35% | 505,400 | 1兆973億 | +7.46% | 41.73 | 3.84 |
06/22 | 5,660 | 5,700 | 5,630 | 5,680 | +0.35% | 534,600 | 1兆1012億 | +8.44% | 41.87 | 3.86 |
06/21 | 5,620 | 5,690 | 5,530 | 5,660 | +0.89% | 557,100 | 1兆973億 | +8.68% | 41.73 | 3.84 |
06/20 | 5,510 | 5,640 | 5,500 | 5,610 | +3.13% | 856,100 | 1兆876億 | +8.26% | 41.36 | 3.81 |
06/19 | 5,530 | 5,540 | 5,420 | 5,440 | -2.16% | 589,900 | 1兆547億 | +5.47% | 40.1 | 3.69 |
06/18 | 5,550 | 5,600 | 5,510 | 5,560 | +0.36% | 510,600 | 1兆779億 | +8.11% | 40.99 | 3.77 |
06/15 | 5,500 | 5,560 | 5,450 | 5,540 | +2.59% | 922,900 | 1兆741億 | +8.12% | 40.84 | 3.76 |
06/14 | 5,430 | 5,450 | 5,330 | 5,400 | -1.1% | 670,900 | 1兆469億 | +5.82% | 39.81 | 3.67 |
06/13 | 5,450 | 5,530 | 5,440 | 5,460 | +0.18% | 435,900 | 1兆586億 | +7.4% | 40.25 | 3.71 |
06/12 | 5,460 | 5,500 | 5,430 | 5,450 | +0.93% | 673,000 | 1兆566億 | +7.71% | 40.18 | 3.7 |
06/11 | 5,330 | 5,400 | 5,310 | 5,400 | +2.27% | 575,800 | 1兆469億 | +7.19% | 39.81 | 3.67 |
06/08 | 5,280 | 5,300 | 5,230 | 5,280 | +1.93% | 1,223,700 | 1兆237億 | +5.2% | 38.92 | 3.58 |
06/07 | 5,250 | 5,270 | 5,180 | 5,180 | -0.58% | 658,700 | 1兆43億 | +3.56% | 38.19 | 3.52 |
06/06 | 5,160 | 5,230 | 5,120 | 5,210 | +0.58% | 527,800 | 1兆101億 | +4.47% | 38.41 | 3.54 |
06/05 | 5,200 | 5,210 | 5,130 | 5,180 | +0.78% | 427,500 | 1兆43億 | +4.27% | 38.19 | 3.52 |
06/04 | 5,120 | 5,170 | 5,080 | 5,140 | +0.98% | 439,400 | 9965億5965万 | +4.01% | 37.89 | 3.49 |
06/01 | 5,120 | 5,190 | 5,060 | 5,090 | -0.97% | 675,800 | 9868億6549万 | +3.52% | 37.52 | 3.46 |
05/31 | 5,000 | 5,160 | 5,000 | 5,140 | +3.84% | 916,900 | 9965億5965万 | +5.03% | 37.89 | 3.49 |
05/30 | 4,900 | 4,965 | 4,895 | 4,950 | -0.8% | 668,700 | 1兆413億 | +1.71% | 36.56 | 3.37 |
05/29 | 4,960 | 5,020 | 4,950 | 4,990 | +0.5% | 383,000 | 1兆498億 | +2.89% | 36.86 | 3.39 |
05/28 | 5,000 | 5,030 | 4,950 | 4,965 | 0% | 279,100 | 1兆445億 | +2.82% | 36.67 | 3.38 |
05/25 | 4,890 | 4,980 | 4,870 | 4,965 | +1.85% | 394,500 | 1兆445億 | +3.29% | 36.67 | 3.38 |
05/24 | 4,910 | 4,935 | 4,830 | 4,875 | -0.71% | 596,600 | 1兆256億 | +1.94% | 36.01 | 3.32 |
05/23 | 4,920 | 4,960 | 4,855 | 4,910 | -0.41% | 726,200 | 1兆329億 | +3.13% | 36.27 | 3.34 |
05/22 | 4,925 | 4,950 | 4,880 | 4,930 | -0.5% | 520,800 | 1兆371億 | +4.1% | 36.41 | 3.35 |
05/21 | 4,920 | 5,030 | 4,910 | 4,955 | +0.61% | 481,800 | 1兆424億 | +5.18% | 36.6 | 3.37 |
05/18 | 5,040 | 5,040 | 4,910 | 4,925 | -1.7% | 666,300 | 1兆361億 | +5.15% | 36.38 | 3.35 |
05/17 | 5,010 | 5,050 | 4,990 | 5,010 | +0.2% | 494,200 | 1兆540億 | +7.42% | 37 | 3.41 |
05/16 | 5,080 | 5,100 | 4,970 | 5,000 | -1.38% | 641,600 | 1兆519億 | +7.69% | 36.93 | 3.4 |
05/15 | 5,100 | 5,130 | 5,060 | 5,070 | -0.39% | 352,800 | 1兆666億 | +9.76% | 37.45 | 3.45 |
05/14 | 5,000 | 5,120 | 5,000 | 5,090 | +1.6% | 563,800 | 1兆708億 | +10.82% | 37.6 | 3.46 |
05/11 | 4,900 | 5,030 | 4,880 | 5,010 | +1.73% | 671,300 | 1兆540億 | +9.82% | 37 | 3.41 |
05/10 | 4,880 | 4,950 | 4,830 | 4,925 | +1.23% | 529,100 | 1兆361億 | +8.7% | 36.38 | 3.35 |
05/09 | 4,880 | 4,900 | 4,835 | 4,865 | -0.51% | 400,000 | 1兆235億 | +8.02% | 35.93 | 3.31 |
05/08 | 4,900 | 4,910 | 4,850 | 4,890 | -0.71% | 538,000 | 1兆287億 | +9.15% | 36.12 | 3.33 |
05/07 | 4,895 | 4,930 | 4,860 | 4,925 | +1.13% | 531,900 | 1兆361億 | +10.55% | 36.38 | 3.35 |
05/02 | 4,845 | 4,880 | 4,800 | 4,870 | +1.56% | 837,300 | 1兆245億 | +10.08% | 35.97 | 3.31 |
05/01 | 4,715 | 4,805 | 4,680 | 4,795 | +1.05% | 639,700 | 1兆87億 | +9.03% | 35.42 | 3.26 |
04/27 | 4,595 | 4,785 | 4,595 | 4,745 | +4.75% | 1,316,500 | 9982億6829万 | +8.56% | 35.05 | 3.23 |
04/26 | 4,460 | 4,550 | 4,360 | 4,530 | +0.33% | 1,573,500 | 9530億3590万 | +4.28% | 33.46 | 3.08 |
04/25 | 4,490 | 4,535 | 4,460 | 4,515 | +0.22% | 428,900 | 9498億8015万 | +4.2% | 33.35 | 3.07 |
04/24 | 4,510 | 4,515 | 4,455 | 4,505 | +0.67% | 424,900 | 9477億7632万 | +4.26% | 33.27 | 3.06 |
04/23 | 4,520 | 4,525 | 4,445 | 4,475 | -0.78% | 371,100 | 9414億6482万 | +3.78% | 33.05 | 3.04 |
04/20 | 4,480 | 4,555 | 4,440 | 4,510 | +1.12% | 665,000 | 9488億2824万 | +4.74% | 33.31 | 3.07 |
04/19 | 4,440 | 4,475 | 4,395 | 4,460 | +0.9% | 575,500 | 9383億908万 | +3.75% | 32.94 | 3.03 |
04/18 | 4,360 | 4,435 | 4,355 | 4,420 | +1.49% | 481,900 | 9298億9375万 | +2.96% | 32.65 | 3.01 |
04/17 | 4,315 | 4,395 | 4,300 | 4,355 | +0.58% | 473,300 | 9162億1884万 | +1.52% | 32.17 | 2.96 |
04/16 | 4,305 | 4,345 | 4,290 | 4,330 | +1.05% | 350,900 | 9109億5926万 | +0.96% | 31.98 | 2.95 |
04/13 | 4,340 | 4,345 | 4,255 | 4,285 | -0.46% | 502,900 | 9014億9202万 | 0% | 31.65 | 2.91 |
04/12 | 4,295 | 4,335 | 4,275 | 4,305 | +0.58% | 393,600 | 9056億9968万 | +0.54% | 31.8 | 2.93 |
04/11 | 4,380 | 4,390 | 4,265 | 4,280 | -3.6% | 583,800 | 9004億4010万 | +0.09% | 31.61 | 2.91 |
04/10 | 4,450 | 4,580 | 4,415 | 4,440 | -0.78% | 899,200 | 9341億141万 | +3.93% | 32.79 | 3.02 |
04/09 | 4,415 | 4,480 | 4,405 | 4,475 | +1.82% | 484,500 | 9414億6482万 | +5.12% | 33.05 | 3.04 |
04/06 | 4,410 | 4,435 | 4,365 | 4,395 | -0.9% | 773,400 | 9246億3417万 | +3.68% | 32.46 | 2.99 |
04/05 | 4,370 | 4,450 | 4,355 | 4,435 | +3.14% | 779,500 | 9330億4950万 | +4.85% | 32.76 | 3.02 |
04/04 | 4,250 | 4,325 | 4,230 | 4,300 | +1.18% | 515,800 | 9046億4776万 | +1.82% | 31.76 | 2.92 |
04/03 | 4,200 | 4,265 | 4,195 | 4,250 | +0.24% | 567,600 | 8941億2860万 | +0.64% | 31.39 | 2.89 |
04/02 | 4,245 | 4,305 | 4,230 | 4,240 | -0.93% | 391,000 | 8920億2477万 | +0.38% | 31.32 | 2.88 |
03/30 | 4,295 | 4,305 | 4,245 | 4,280 | +0.47% | 475,200 | 9004億4010万 | +1.35% | 34.46 | 3.31 |
03/29 | 4,210 | 4,270 | 4,210 | 4,260 | +3.02% | 730,300 | 8962億3244万 | +0.97% | 34.3 | 3.3 |
03/28 | 4,160 | 4,180 | 4,085 | 4,135 | -2.48% | 673,100 | 8699億3454万 | -1.99% | 33.29 | 3.2 |
03/27 | 4,120 | 4,240 | 4,115 | 4,240 | +3.04% | 713,000 | 8920億2477万 | +0.38% | 34.14 | 3.28 |
03/26 | 4,030 | 4,115 | 4,010 | 4,115 | +1.23% | 634,700 | 8657億2687万 | -2.72% | 33.13 | 3.18 |
03/23 | 4,110 | 4,170 | 4,045 | 4,065 | -4.24% | 1,278,500 | 8552億771万 | -4.01% | 32.73 | 3.15 |
03/22 | 4,200 | 4,250 | 4,180 | 4,245 | +0.35% | 452,900 | 8930億7669万 | +0.14% | 34.18 | 3.29 |
03/20 | 4,225 | 4,230 | 4,175 | 4,230 | -0.82% | 430,000 | 8899億2094万 | -0.12% | 34.06 | 3.27 |
03/19 | 4,295 | 4,305 | 4,225 | 4,265 | -1.61% | 413,500 | 8972億8435万 | +0.85% | 34.34 | 3.3 |
03/16 | 4,375 | 4,380 | 4,305 | 4,335 | +0.12% | 492,800 | 9120億1118万 | +2.68% | 34.9 | 3.35 |
03/15 | 4,285 | 4,335 | 4,230 | 4,330 | +0.58% | 341,700 | 9109億5926万 | +2.66% | 34.86 | 3.35 |
03/14 | 4,295 | 4,350 | 4,290 | 4,305 | -1.26% | 424,200 | 9056億9968万 | +2.18% | 34.66 | 3.33 |
03/13 | 4,285 | 4,365 | 4,270 | 4,360 | +0.81% | 411,500 | 9172億7076万 | +3.69% | 35.1 | 3.37 |
03/12 | 4,370 | 4,390 | 4,285 | 4,325 | +2.25% | 589,100 | 9099億734万 | +2.9% | 34.82 | 3.35 |
03/09 | 4,230 | 4,340 | 4,220 | 4,230 | +0.71% | 1,276,700 | 8899億2094万 | +0.48% | 34.06 | 3.27 |
03/08 | 4,205 | 4,215 | 4,150 | 4,200 | +0.6% | 732,000 | 8836億944万 | -0.57% | 33.81 | 3.25 |
03/07 | 4,135 | 4,200 | 4,120 | 4,175 | +0.36% | 691,600 | 8783億4986万 | -1.46% | 33.61 | 3.23 |
03/06 | 4,125 | 4,175 | 4,100 | 4,160 | +2.21% | 539,700 | 8751億9412万 | -2.12% | 33.49 | 3.22 |
03/05 | 4,000 | 4,085 | 4,000 | 4,070 | +0.87% | 700,100 | 8562億5963万 | -4.62% | 32.77 | 3.15 |
03/02 | 4,035 | 4,070 | 4,010 | 4,035 | -2.89% | 1,004,200 | 8488億9622万 | -5.86% | 32.49 | 3.12 |
03/01 | 4,250 | 4,250 | 4,140 | 4,155 | -2.46% | 498,500 | 8741億4220万 | -3.46% | 33.45 | 3.22 |
02/28 | 4,285 | 4,310 | 4,255 | 4,260 | -1.16% | 599,400 | 8962億3244万 | -1.48% | 34.3 | 3.3 |
02/27 | 4,330 | 4,330 | 4,280 | 4,310 | +0.58% | 598,400 | 9067億5160万 | -0.69% | 34.7 | 3.34 |
02/26 | 4,260 | 4,300 | 4,240 | 4,285 | +1.9% | 442,100 | 9014億9202万 | -1.52% | 34.5 | 3.32 |
02/23 | 4,190 | 4,225 | 4,180 | 4,205 | +0.6% | 490,800 | 8846億6136万 | -3.64% | 33.85 | 3.25 |
02/22 | 4,225 | 4,225 | 4,155 | 4,180 | -2.11% | 596,800 | 8794億178万 | -4.54% | 33.65 | 3.23 |
02/21 | 4,245 | 4,315 | 4,235 | 4,270 | +0.47% | 637,600 | 8983億3627万 | -2.87% | 34.38 | 3.3 |
02/20 | 4,365 | 4,380 | 4,235 | 4,250 | -2.97% | 789,700 | 8941億2860万 | -3.56% | 34.22 | 3.29 |
02/19 | 4,320 | 4,385 | 4,285 | 4,380 | +2.82% | 580,300 | 9214億7842万 | -0.86% | 35.26 | 3.39 |
02/16 | 4,200 | 4,320 | 4,200 | 4,260 | +2.28% | 661,300 | 8962億3244万 | -3.69% | 34.3 | 3.3 |
02/15 | 4,185 | 4,235 | 4,155 | 4,165 | +0.85% | 685,500 | 8762億4603万 | -6.13% | 33.53 | 3.22 |