PER
2018/06/05~2018/10/26
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 |
10/26 | 2,723 | 2,734 | 2,683 | 2,700 | -0.33% | 571,400 | 3777億9893万 | -6.15% | 18.04 | 2.03 |
10/25 | 2,720 | 2,737 | 2,687 | 2,709 | -2.17% | 500,100 | 3790億5826万 | -6.07% | 18.1 | 2.04 |
10/24 | 2,750 | 2,790 | 2,730 | 2,769 | +2.1% | 496,300 | 3874億5379万 | -4.22% | 18.5 | 2.09 |
10/23 | 2,785 | 2,792 | 2,712 | 2,712 | -4.1% | 400,900 | 3794億7804万 | -6.29% | 18.12 | 2.04 |
10/22 | 2,805 | 2,839 | 2,774 | 2,828 | +1.95% | 482,100 | 3957億940万 | -2.45% | 18.9 | 2.13 |
10/19 | 2,781 | 2,814 | 2,754 | 2,774 | -0.93% | 348,200 | 3881億5342万 | -4.31% | 18.54 | 2.09 |
10/18 | 2,803 | 2,847 | 2,798 | 2,800 | -0.67% | 442,000 | 3917億9148万 | -3.45% | 18.71 | 2.11 |
10/17 | 2,767 | 2,823 | 2,759 | 2,819 | +2.1% | 398,600 | 3944億5007万 | -2.73% | 18.84 | 2.12 |
10/16 | 2,789 | 2,789 | 2,730 | 2,761 | -1.18% | 728,200 | 3863億3439万 | -4.53% | 18.45 | 2.08 |
10/15 | 2,854 | 2,882 | 2,794 | 2,794 | -3.49% | 618,400 | 3909億5193万 | -3.32% | 18.67 | 2.11 |
10/12 | 2,824 | 2,901 | 2,818 | 2,895 | +1.15% | 1,004,600 | 4050億8441万 | +0.28% | 19.35 | 2.18 |
10/11 | 2,855 | 2,872 | 2,815 | 2,862 | -1.17% | 689,400 | 4004億6687万 | -0.63% | 19.12 | 2.16 |
10/10 | 2,879 | 2,928 | 2,873 | 2,896 | +0.59% | 691,300 | 4052億2434万 | +0.77% | 19.35 | 2.18 |
10/09 | 2,914 | 2,923 | 2,844 | 2,879 | -0.55% | 640,500 | 4028億4560万 | +0.31% | 19.24 | 2.17 |
10/05 | 2,911 | 2,937 | 2,875 | 2,895 | -0.38% | 706,900 | 4050億8441万 | +0.98% | 19.35 | 2.18 |
10/04 | 2,942 | 2,942 | 2,868 | 2,906 | -1.22% | 865,100 | 4066億2359万 | +1.54% | 19.42 | 2.19 |
10/03 | 2,992 | 2,997 | 2,924 | 2,942 | -1.44% | 733,000 | 4116億6091万 | +3.01% | 19.66 | 2.22 |
10/02 | 2,994 | 3,000 | 2,961 | 2,985 | -0.5% | 880,200 | 4176億7771万 | +4.74% | 19.95 | 2.25 |
10/01 | 3,020 | 3,070 | 3,000 | 3,000 | -0.33% | 478,900 | 4197億7659万 | +5.52% | 20.05 | 2.26 |
09/28 | 2,993 | 3,045 | 2,972 | 3,010 | +0.33% | 627,800 | 4211億7585万 | +6.21% | 20.11 | 2.27 |
09/27 | 3,015 | 3,045 | 2,986 | 3,000 | -1.64% | 561,600 | 4197億7659万 | +6.16% | 20.05 | 2.26 |
09/26 | 3,015 | 3,060 | 2,996 | 3,050 | +0.99% | 456,000 | 4267億7287万 | +8.27% | 20.38 | 2.3 |
09/25 | 2,968 | 3,025 | 2,952 | 3,020 | +1.07% | 450,700 | 4225億7510万 | +7.63% | 20.18 | 2.28 |
09/21 | 2,971 | 2,999 | 2,964 | 2,988 | +1.98% | 854,200 | 4180億9748万 | +6.87% | 19.97 | 2.25 |
09/20 | 2,899 | 2,941 | 2,879 | 2,930 | +1.6% | 632,700 | 4099億8180万 | +5.09% | 19.58 | 2.21 |
09/19 | 2,887 | 2,898 | 2,855 | 2,884 | +0.28% | 625,100 | 4035億4523万 | +3.59% | 19.27 | 2.17 |
09/18 | 2,857 | 2,882 | 2,825 | 2,876 | +1.55% | 475,100 | 4024億2583万 | +3.45% | 19.22 | 2.17 |
09/14 | 2,892 | 2,892 | 2,820 | 2,832 | -0.35% | 980,500 | 3962億6910万 | +2.02% | 18.92 | 2.13 |
09/13 | 2,859 | 2,889 | 2,810 | 2,842 | 0% | 813,700 | 3976億6836万 | +2.45% | 18.99 | 2.14 |
09/12 | 2,800 | 2,848 | 2,798 | 2,842 | +1.5% | 938,700 | 3976億6836万 | +2.49% | 18.99 | 2.14 |
09/11 | 2,747 | 2,801 | 2,739 | 2,800 | +1.93% | 1,042,300 | 3917億9148万 | +1.05% | 18.71 | 2.11 |
09/10 | 2,722 | 2,753 | 2,690 | 2,747 | +2.69% | 1,169,900 | 3843億7543万 | -0.83% | 18.36 | 2.07 |
09/07 | 2,694 | 2,704 | 2,651 | 2,675 | -0.96% | 404,800 | 3743億79万 | -3.32% | 17.88 | 2.02 |
09/06 | 2,727 | 2,736 | 2,694 | 2,701 | -0.7% | 635,400 | 3779億3886万 | -2.35% | 18.05 | 2.04 |
09/05 | 2,725 | 2,739 | 2,710 | 2,720 | -0.18% | 388,100 | 3805億9744万 | -1.45% | 18.18 | 2.05 |
09/04 | 2,708 | 2,739 | 2,693 | 2,725 | +0.37% | 371,500 | 3812億9707万 | -0.98% | 18.21 | 2.05 |
09/03 | 2,785 | 2,791 | 2,698 | 2,715 | -2.76% | 690,400 | 3798億9781万 | -1.13% | 18.14 | 2.05 |
08/31 | 2,783 | 2,802 | 2,769 | 2,792 | -0.32% | 535,900 | 3906億7208万 | +1.82% | 18.66 | 2.1 |
08/30 | 2,772 | 2,817 | 2,762 | 2,801 | +1.41% | 812,400 | 3919億3141万 | +2.41% | 18.72 | 2.11 |
08/29 | 2,754 | 2,777 | 2,748 | 2,762 | -0.14% | 363,800 | 3864億7431万 | +1.28% | 18.46 | 2.08 |
08/28 | 2,771 | 2,773 | 2,748 | 2,766 | -0.54% | 551,100 | 3870億3402万 | +1.69% | 18.48 | 2.08 |
08/27 | 2,794 | 2,803 | 2,771 | 2,781 | -0.96% | 413,800 | 3891億3290万 | +2.54% | 18.58 | 2.1 |
08/24 | 2,809 | 2,810 | 2,782 | 2,808 | +0.79% | 183,200 | 3929億1089万 | +3.85% | 18.76 | 2.12 |
08/23 | 2,783 | 2,807 | 2,773 | 2,786 | -0.36% | 456,600 | 3898億3253万 | +3.34% | 18.62 | 2.1 |
08/22 | 2,775 | 2,797 | 2,757 | 2,796 | -0.04% | 319,600 | 3912億3178万 | +3.98% | 18.68 | 2.11 |
08/21 | 2,763 | 2,805 | 2,760 | 2,797 | +1.19% | 423,200 | 3913億7171万 | +4.21% | 18.69 | 2.11 |
08/20 | 2,791 | 2,802 | 2,757 | 2,764 | -0.58% | 348,300 | 3867億5417万 | +3.17% | 18.47 | 2.08 |
08/17 | 2,782 | 2,789 | 2,756 | 2,780 | +0.18% | 329,300 | 3889億9297万 | +4.04% | 18.58 | 2.1 |
08/16 | 2,809 | 2,829 | 2,772 | 2,775 | -1.67% | 613,100 | 3882億9335万 | +4.21% | 18.54 | 2.09 |
08/15 | 2,809 | 2,830 | 2,806 | 2,822 | +0.64% | 453,900 | 3948億6985万 | +6.33% | 18.86 | 2.13 |
08/14 | 2,777 | 2,804 | 2,749 | 2,804 | +1.48% | 522,300 | 3923億5119万 | +6.01% | 18.74 | 2.11 |
08/13 | 2,759 | 2,782 | 2,729 | 2,763 | -1.07% | 592,800 | 3866億1424万 | +4.78% | 18.46 | 2.08 |
08/10 | 2,829 | 2,843 | 2,786 | 2,793 | -0.78% | 745,100 | 3908億1201万 | +6.12% | 18.66 | 2.11 |
08/09 | 2,755 | 2,829 | 2,742 | 2,815 | +1.4% | 702,700 | 3938億9037万 | +7.16% | 18.81 | 2.12 |
08/08 | 2,783 | 2,820 | 2,763 | 2,776 | +0.04% | 1,078,100 | 3884億3327万 | +5.91% | 18.55 | 2.09 |
08/07 | 2,668 | 2,775 | 2,624 | 2,775 | +3.24% | 1,194,400 | 3882億9335万 | +6.04% | 18.54 | 2.09 |
08/06 | 2,690 | 2,747 | 2,681 | 2,688 | +1.43% | 1,282,900 | 3761億1983万 | +2.87% | 17.96 | 2.03 |
08/03 | 2,598 | 2,663 | 2,569 | 2,650 | +3.68% | 1,210,800 | 3708億265万 | +1.22% | 17.71 | 2 |
08/02 | 2,495 | 2,564 | 2,491 | 2,556 | +2.16% | 882,300 | 3576億4965万 | -2.59% | 17.08 | 1.93 |
08/01 | 2,566 | 2,620 | 2,485 | 2,502 | -3.58% | 1,525,700 | 3500億9368万 | -5.08% | 16.72 | 1.89 |
07/31 | 2,602 | 2,614 | 2,576 | 2,595 | -0.27% | 472,200 | 3631億675万 | -2.04% | 17.34 | 1.96 |
07/30 | 2,630 | 2,634 | 2,600 | 2,602 | -1.06% | 343,800 | 3640億8623万 | -2.07% | 17.39 | 1.96 |
07/27 | 2,615 | 2,648 | 2,601 | 2,630 | +1.15% | 490,200 | 3680億414万 | -1.35% | 17.57 | 1.98 |
07/26 | 2,596 | 2,612 | 2,589 | 2,600 | +1.33% | 367,000 | 3638億638万 | -2.69% | 17.37 | 1.96 |
07/25 | 2,570 | 2,580 | 2,558 | 2,566 | -0.19% | 344,700 | 3590億4891万 | -4.25% | 17.15 | 1.93 |
07/24 | 2,586 | 2,591 | 2,571 | 2,571 | -0.7% | 292,300 | 3597億4854万 | -4.35% | 17.18 | 1.94 |
07/23 | 2,610 | 2,610 | 2,572 | 2,589 | -0.84% | 487,500 | 3622億6720万 | -4.11% | 17.3 | 1.95 |
07/20 | 2,618 | 2,633 | 2,591 | 2,611 | +0.12% | 470,400 | 3653億4556万 | -3.76% | 17.45 | 1.97 |
07/19 | 2,638 | 2,657 | 2,603 | 2,608 | -2.47% | 734,500 | 3649億2578万 | -4.26% | 17.43 | 1.97 |
07/18 | 2,674 | 2,710 | 2,661 | 2,674 | +0.34% | 563,800 | 3741億6087万 | -2.27% | 17.87 | 2.02 |
07/17 | 2,612 | 2,675 | 2,611 | 2,665 | +3.05% | 586,300 | 3729億154万 | -2.88% | 17.81 | 2.01 |
07/13 | 2,563 | 2,604 | 2,537 | 2,586 | +1.29% | 680,100 | 3618億4742万 | -6.03% | 17.28 | 1.95 |
07/12 | 2,564 | 2,592 | 2,546 | 2,553 | +0.16% | 469,500 | 3572億2988万 | -7.6% | 17.06 | 1.92 |
07/11 | 2,575 | 2,577 | 2,544 | 2,549 | -1.77% | 425,700 | 3566億7018万 | -8.11% | 17.03 | 1.92 |
07/10 | 2,611 | 2,621 | 2,595 | 2,595 | -0.84% | 426,500 | 3631億675万 | -6.86% | 17.34 | 1.96 |
07/09 | 2,625 | 2,633 | 2,608 | 2,617 | -0.68% | 311,800 | 3661億8511万 | -6.47% | 17.49 | 1.97 |
07/06 | 2,659 | 2,671 | 2,619 | 2,635 | -0.94% | 462,300 | 3687億377万 | -6.19% | 17.61 | 1.99 |
07/05 | 2,687 | 2,690 | 2,647 | 2,660 | -0.86% | 320,500 | 3722億191万 | -5.67% | 17.78 | 2 |
07/04 | 2,635 | 2,690 | 2,631 | 2,683 | +1.13% | 368,800 | 3754億2020万 | -5.26% | 17.93 | 2.02 |
07/03 | 2,692 | 2,699 | 2,629 | 2,653 | -1.19% | 618,800 | 3712億2243万 | -6.62% | 17.73 | 2 |
07/02 | 2,805 | 2,805 | 2,679 | 2,685 | -4.72% | 618,500 | 3757億5万 | -5.89% | 17.94 | 2.02 |
06/29 | 2,818 | 2,824 | 2,784 | 2,818 | +0.79% | 469,600 | 3943億1014万 | -1.61% | 18.83 | 2.12 |
06/28 | 2,835 | 2,835 | 2,786 | 2,796 | -1.86% | 564,700 | 3912億3178万 | -2.58% | 18.68 | 2.11 |
06/27 | 2,838 | 2,853 | 2,803 | 2,849 | +0.35% | 604,400 | 3986億4784万 | -0.97% | 19.04 | 2.15 |
06/26 | 2,786 | 2,850 | 2,785 | 2,839 | +1.9% | 607,100 | 3972億4858万 | -1.42% | 18.97 | 2.14 |
06/25 | 2,835 | 2,839 | 2,781 | 2,786 | -1.21% | 703,700 | 3898億3253万 | -3.36% | 18.62 | 2.1 |
06/22 | 2,793 | 2,843 | 2,790 | 2,820 | +0.97% | 1,026,000 | 3945億9000万 | -2.35% | 18.84 | 2.13 |
06/21 | 2,781 | 2,826 | 2,781 | 2,793 | -0.39% | 1,057,700 | 3908億1201万 | -3.46% | 18.66 | 2.11 |
06/20 | 2,776 | 2,811 | 2,763 | 2,804 | +1.45% | 820,700 | 3923億5119万 | -3.31% | 18.74 | 2.11 |
06/19 | 2,836 | 2,836 | 2,760 | 2,764 | -3.66% | 625,200 | 3867億5417万 | -4.92% | 18.47 | 2.08 |
06/18 | 2,905 | 2,919 | 2,866 | 2,869 | -1.14% | 343,200 | 4014億4635万 | -1.68% | 19.17 | 2.16 |
06/15 | 2,943 | 2,948 | 2,899 | 2,902 | +0.1% | 718,500 | 4060億6389万 | -0.75% | 19.39 | 2.19 |
06/14 | 2,894 | 2,913 | 2,853 | 2,899 | -0.38% | 417,700 | 4056億4411万 | -0.92% | 19.37 | 2.18 |
06/13 | 2,877 | 2,912 | 2,877 | 2,910 | +1.22% | 362,900 | 4071億8329万 | -0.65% | 19.45 | 2.19 |
06/12 | 2,884 | 2,893 | 2,856 | 2,875 | +0.88% | 635,400 | 4022億8590万 | -1.88% | 19.21 | 2.17 |
06/11 | 2,897 | 2,907 | 2,843 | 2,850 | -0.59% | 513,000 | 3987億8776万 | -2.93% | 19.04 | 2.15 |
06/08 | 2,843 | 2,888 | 2,842 | 2,867 | +1.27% | 925,200 | 4011億6650万 | -2.68% | 19.16 | 2.16 |
06/07 | 2,850 | 2,858 | 2,827 | 2,831 | -0.98% | 433,800 | 3961億2918万 | -4.2% | 18.92 | 2.13 |
06/06 | 2,849 | 2,866 | 2,827 | 2,859 | -0.56% | 500,100 | 4000億4709万 | -3.67% | 19.1 | 2.15 |
06/05 | 2,893 | 2,895 | 2,854 | 2,875 | -0.76% | 613,500 | 4022億8590万 | -3.52% | 19.21 | 2.17 |