PER
2018/06/22~2018/11/14
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 |
11/14 | 6,120 | 6,250 | 6,050 | 6,090 | -0.98% | 647,900 | 1兆1807億 | -3.38% | 44.9 | 4.13 |
11/13 | 6,130 | 6,180 | 6,050 | 6,150 | -0.97% | 712,600 | 1兆1923億 | -2.77% | 45.34 | 4.18 |
11/12 | 6,230 | 6,310 | 6,180 | 6,210 | -0.64% | 497,200 | 1兆2040億 | -2.08% | 45.78 | 4.22 |
11/09 | 6,320 | 6,420 | 6,220 | 6,250 | -1.26% | 1,078,000 | 1兆2117億 | -1.61% | 46.08 | 4.24 |
11/08 | 6,130 | 6,360 | 6,120 | 6,330 | +5.15% | 1,073,400 | 1兆2272億 | -0.49% | 46.67 | 4.3 |
11/07 | 5,900 | 6,090 | 5,880 | 6,020 | +1.35% | 1,062,100 | 1兆1671億 | -5.6% | 44.38 | 4.09 |
11/06 | 5,900 | 6,000 | 5,850 | 5,940 | +1.71% | 660,000 | 1兆1516億 | -7.2% | 43.79 | 4.03 |
11/05 | 5,890 | 5,940 | 5,790 | 5,840 | -2.34% | 794,700 | 1兆1322億 | -9.25% | 43.05 | 3.96 |
11/02 | 6,200 | 6,230 | 5,840 | 5,980 | +1.18% | 1,420,300 | 1兆1594億 | -7.6% | 44.09 | 4.06 |
11/01 | 6,200 | 6,320 | 5,840 | 5,910 | -4.83% | 1,449,100 | 1兆1458億 | -9.06% | 43.57 | 4.01 |
10/31 | 6,140 | 6,290 | 6,080 | 6,210 | +0.98% | 1,099,600 | 1兆2040億 | -4.9% | 45.78 | 4.22 |
10/30 | 6,060 | 6,190 | 6,020 | 6,150 | +0.82% | 1,856,900 | 1兆1923億 | -6.05% | 45.34 | 4.18 |
10/29 | 6,250 | 6,370 | 6,090 | 6,100 | -2.71% | 984,700 | 1兆1826億 | -7.05% | 44.97 | 4.14 |
10/26 | 6,380 | 6,420 | 6,250 | 6,270 | -1.72% | 989,700 | 1兆2156億 | -4.71% | 46.22 | 4.26 |
10/25 | 6,520 | 6,560 | 6,350 | 6,380 | -4.06% | 979,100 | 1兆2369億 | -3.25% | 47.03 | 4.33 |
10/24 | 6,590 | 6,710 | 6,570 | 6,650 | +2.47% | 1,002,700 | 1兆2893億 | +0.77% | 49.02 | 4.51 |
10/23 | 6,700 | 6,720 | 6,460 | 6,490 | -4.14% | 1,076,400 | 1兆2583億 | -1.4% | 47.85 | 4.41 |
10/22 | 6,660 | 6,780 | 6,570 | 6,770 | +2.89% | 659,800 | 1兆3125億 | +3.04% | 49.91 | 4.6 |
10/19 | 6,540 | 6,600 | 6,440 | 6,580 | -0.15% | 794,100 | 1兆2757億 | +0.47% | 48.51 | 4.47 |
10/18 | 6,650 | 6,710 | 6,530 | 6,590 | -0.3% | 724,000 | 1兆2776億 | +0.92% | 48.58 | 4.47 |
10/17 | 6,560 | 6,630 | 6,450 | 6,610 | +0.92% | 880,000 | 1兆2815億 | +1.66% | 48.73 | 4.49 |
10/16 | 6,480 | 6,560 | 6,390 | 6,550 | +0.77% | 834,400 | 1兆2699億 | +1.27% | 48.29 | 4.45 |
10/15 | 6,450 | 6,540 | 6,440 | 6,500 | -0.46% | 767,600 | 1兆2602億 | +1.03% | 47.92 | 4.41 |
10/12 | 6,390 | 6,560 | 6,370 | 6,530 | +0.77% | 1,230,100 | 1兆2660億 | +2% | 48.14 | 4.43 |
10/11 | 6,540 | 6,570 | 6,420 | 6,480 | -2.41% | 1,064,800 | 1兆2563億 | +1.76% | 47.77 | 4.4 |
10/10 | 6,550 | 6,730 | 6,520 | 6,640 | +1.22% | 833,200 | 1兆2873億 | +4.83% | 48.95 | 4.51 |
10/09 | 6,480 | 6,610 | 6,480 | 6,560 | +1.23% | 937,800 | 1兆2718億 | +4.26% | 48.36 | 4.45 |
10/05 | 6,410 | 6,540 | 6,380 | 6,480 | +0.31% | 1,079,400 | 1兆2563億 | +3.61% | 47.77 | 4.4 |
10/04 | 6,660 | 6,670 | 6,440 | 6,460 | -4.15% | 1,317,100 | 1兆2524億 | +3.96% | 47.62 | 4.39 |
10/03 | 6,540 | 6,750 | 6,490 | 6,740 | +1.81% | 1,013,200 | 1兆3067億 | +9.17% | 49.69 | 4.58 |
10/02 | 6,790 | 6,800 | 6,600 | 6,620 | -2.36% | 1,331,600 | 1兆2835億 | +8.1% | 48.8 | 4.49 |
10/01 | 6,840 | 6,880 | 6,780 | 6,780 | +0.3% | 645,800 | 1兆3145億 | +11.53% | 49.98 | 4.6 |
09/28 | 6,710 | 6,850 | 6,670 | 6,760 | +1.5% | 1,094,900 | 1兆3106億 | +12.16% | 49.84 | 4.59 |
09/27 | 6,650 | 6,780 | 6,630 | 6,660 | -0.45% | 694,900 | 1兆2912億 | +11.48% | 49.1 | 4.52 |
09/26 | 6,620 | 6,700 | 6,590 | 6,690 | +1.21% | 689,900 | 1兆2970億 | +12.97% | 49.32 | 4.54 |
09/25 | 6,540 | 6,680 | 6,530 | 6,610 | +0.61% | 922,700 | 1兆2815億 | +12.68% | 48.73 | 4.49 |
09/21 | 6,560 | 6,620 | 6,460 | 6,570 | +0.61% | 1,532,700 | 1兆2738億 | +13.12% | 48.43 | 4.46 |
09/20 | 6,630 | 6,630 | 6,500 | 6,530 | -1.51% | 1,115,300 | 1兆2660億 | +13.53% | 48.14 | 4.43 |
09/19 | 6,550 | 6,680 | 6,510 | 6,630 | +2% | 972,300 | 1兆2854億 | +16.44% | 48.88 | 4.5 |
09/18 | 6,210 | 6,510 | 6,180 | 6,500 | +4.5% | 1,074,700 | 1兆2602億 | +15.47% | 47.92 | 4.41 |
09/14 | 6,270 | 6,310 | 6,110 | 6,220 | +0.32% | 1,606,800 | 1兆2059億 | +11.83% | 45.85 | 4.22 |
09/13 | 6,250 | 6,330 | 6,130 | 6,200 | -0.48% | 988,100 | 1兆2020億 | +12.52% | 45.71 | 4.21 |
09/12 | 6,060 | 6,230 | 6,010 | 6,230 | +2.13% | 990,400 | 1兆2078億 | +14.1% | 45.93 | 4.23 |
09/11 | 5,900 | 6,110 | 5,900 | 6,100 | +3.57% | 1,008,700 | 1兆1826億 | +12.73% | 44.97 | 4.14 |
09/10 | 5,860 | 5,890 | 5,780 | 5,890 | +1.9% | 659,000 | 1兆1419億 | +9.7% | 43.42 | 4 |
09/07 | 5,720 | 5,800 | 5,690 | 5,780 | +1.4% | 638,800 | 1兆1206億 | +8.3% | 42.61 | 3.92 |
09/06 | 5,680 | 5,720 | 5,600 | 5,700 | +0.35% | 594,900 | 1兆1051億 | +7.34% | 42.02 | 3.87 |
09/05 | 5,680 | 5,720 | 5,640 | 5,680 | 0% | 551,200 | 1兆1012億 | +7.41% | 41.87 | 3.86 |
09/04 | 5,650 | 5,690 | 5,570 | 5,680 | +0.53% | 519,500 | 1兆1012億 | +7.76% | 41.87 | 3.86 |
09/03 | 5,620 | 5,680 | 5,570 | 5,650 | +1.44% | 423,000 | 1兆954億 | +7.52% | 41.65 | 3.84 |
08/31 | 5,540 | 5,590 | 5,490 | 5,570 | -0.89% | 841,800 | 1兆799億 | +6.3% | 41.06 | 3.78 |
08/30 | 5,580 | 5,650 | 5,570 | 5,620 | +2.55% | 757,000 | 1兆896億 | +7.4% | 41.43 | 3.82 |
08/29 | 5,420 | 5,510 | 5,410 | 5,480 | +0.55% | 568,000 | 1兆624億 | +4.96% | 40.4 | 3.72 |
08/28 | 5,490 | 5,510 | 5,440 | 5,450 | -0.73% | 589,500 | 1兆566億 | +4.49% | 40.18 | 3.7 |
08/27 | 5,490 | 5,510 | 5,460 | 5,490 | -0.18% | 432,700 | 1兆644億 | +5.33% | 40.47 | 3.73 |
08/24 | 5,490 | 5,500 | 5,420 | 5,500 | +0.18% | 594,300 | 1兆663億 | +5.65% | 40.55 | 3.73 |
08/23 | 5,490 | 5,520 | 5,460 | 5,490 | +1.29% | 600,400 | 1兆644億 | +5.52% | 40.47 | 3.73 |
08/22 | 5,450 | 5,450 | 5,360 | 5,420 | +0.74% | 517,800 | 1兆508億 | +4.27% | 39.96 | 3.68 |
08/21 | 5,250 | 5,450 | 5,240 | 5,380 | +1.89% | 859,600 | 1兆430億 | +3.44% | 39.66 | 3.65 |
08/20 | 5,200 | 5,300 | 5,180 | 5,280 | +2.13% | 654,400 | 1兆237億 | +1.42% | 38.92 | 3.58 |
08/17 | 5,160 | 5,200 | 5,090 | 5,170 | +0.39% | 524,100 | 1兆23億 | -0.77% | 38.11 | 3.51 |
08/16 | 5,100 | 5,160 | 5,040 | 5,150 | +0.98% | 695,700 | 9984億9849万 | -1.25% | 37.97 | 3.5 |
08/15 | 5,040 | 5,160 | 5,040 | 5,100 | +2.2% | 570,600 | 9888億433万 | -2.17% | 37.6 | 3.46 |
08/14 | 4,965 | 5,010 | 4,945 | 4,990 | +3.42% | 1,071,100 | 9674億7717万 | -4.31% | 36.79 | 3.39 |
08/13 | 4,855 | 4,885 | 4,825 | 4,825 | -1.93% | 883,700 | 9354億8644万 | -7.66% | 35.57 | 3.28 |
08/10 | 4,990 | 4,995 | 4,920 | 4,920 | -0.91% | 834,900 | 9539億535万 | -6.16% | 36.27 | 3.34 |
08/09 | 4,985 | 5,000 | 4,945 | 4,965 | -0.7% | 494,700 | 9626億3009万 | -5.55% | 36.6 | 3.37 |
08/08 | 4,990 | 5,050 | 4,980 | 5,000 | -0.79% | 557,300 | 9694億1601万 | -5.14% | 36.86 | 3.39 |
08/07 | 5,040 | 5,060 | 5,020 | 5,040 | -0.98% | 520,300 | 9771億7133万 | -4.51% | 37.16 | 3.42 |
08/06 | 5,110 | 5,160 | 5,080 | 5,090 | -0.59% | 402,900 | 9868億6549万 | -3.71% | 37.52 | 3.46 |
08/03 | 5,150 | 5,150 | 5,030 | 5,120 | -0.19% | 573,700 | 9926億8199万 | -3.51% | 37.75 | 3.48 |
08/02 | 5,260 | 5,420 | 5,050 | 5,130 | -2.47% | 1,159,800 | 9946億2082万 | -3.68% | 37.82 | 3.48 |
08/01 | 5,230 | 5,320 | 5,230 | 5,260 | -0.57% | 567,400 | 1兆198億 | -1.68% | 38.78 | 3.57 |
07/31 | 5,180 | 5,340 | 5,180 | 5,290 | +0.38% | 658,700 | 1兆256億 | -1.43% | 39 | 3.59 |
07/30 | 5,330 | 5,360 | 5,250 | 5,270 | -2.23% | 425,600 | 1兆217億 | -2.08% | 38.85 | 3.58 |
07/27 | 5,350 | 5,400 | 5,310 | 5,390 | +1.13% | 445,600 | 1兆450億 | -0.15% | 39.74 | 3.66 |
07/26 | 5,380 | 5,380 | 5,280 | 5,330 | -0.56% | 788,000 | 1兆333億 | -1.46% | 39.29 | 3.62 |
07/25 | 5,390 | 5,390 | 5,330 | 5,360 | +0.56% | 345,800 | 1兆392億 | -1.11% | 39.51 | 3.64 |
07/24 | 5,460 | 5,470 | 5,310 | 5,330 | -0.56% | 577,000 | 1兆333億 | -1.71% | 39.29 | 3.62 |
07/23 | 5,380 | 5,380 | 5,300 | 5,360 | -1.11% | 606,400 | 1兆392億 | -1.33% | 39.51 | 3.64 |
07/20 | 5,370 | 5,460 | 5,340 | 5,420 | +1.31% | 592,100 | 1兆508億 | -0.37% | 39.96 | 3.68 |
07/19 | 5,500 | 5,500 | 5,310 | 5,350 | -2.9% | 629,100 | 1兆372億 | -1.64% | 39.44 | 3.63 |
07/18 | 5,540 | 5,560 | 5,470 | 5,510 | +0.18% | 502,400 | 1兆682億 | +1.23% | 40.62 | 3.74 |
07/17 | 5,410 | 5,540 | 5,400 | 5,500 | +2.23% | 563,000 | 1兆663億 | +1.08% | 40.55 | 3.73 |
07/13 | 5,310 | 5,450 | 5,230 | 5,380 | +1.7% | 894,900 | 1兆430億 | -1.05% | 39.66 | 3.65 |
07/12 | 5,210 | 5,330 | 5,200 | 5,290 | +3.52% | 744,100 | 1兆256億 | -2.63% | 39 | 3.59 |
07/11 | 5,120 | 5,160 | 5,050 | 5,110 | -0.58% | 607,700 | 9907億4316万 | -5.86% | 37.67 | 3.47 |
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 |