PER
2017/11/01~2018/03/30
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 |
03/30 | 1,045 | 1,047 | 993 | 1,026 | 0% | 50,800 | 116億9640万 | +26.35% | 20.5 | 1.38 |
03/29 | 969 | 1,085 | 968 | 1,026 | +9.73% | 181,100 | 116億9640万 | +28.41% | 20.5 | 1.38 |
03/28 | 891 | 949 | 890 | 935 | +0.97% | 13,900 | 106億5900万 | +19.26% | 18.68 | 1.25 |
03/27 | 900 | 940 | 899 | 926 | +2.89% | 67,700 | 105億5640万 | +19.95% | 18.5 | 1.24 |
03/26 | 920 | 933 | 888 | 900 | -5.36% | 19,700 | 102億6000万 | +18.58% | 17.98 | 1.21 |
03/23 | 974 | 974 | 935 | 951 | -4.71% | 30,600 | 108億4140万 | +27.14% | 19 | 1.27 |
03/22 | 1,020 | 1,045 | 965 | 998 | -3.11% | 87,900 | 113億7720万 | +35.97% | 19.94 | 1.34 |
03/20 | 920 | 1,045 | 885 | 1,030 | +6.19% | 179,900 | 117億4200万 | +43.65% | 20.58 | 1.38 |
03/19 | 970 | 970 | 970 | 970 | +18.29% | 72,700 | 110億5800万 | +38.77% | 19.38 | 1.3 |
03/16 | 805 | 820 | 770 | 820 | +7.89% | 43,100 | 93億4800万 | +20.06% | 16.38 | 1.1 |
03/15 | 745 | 765 | 745 | 760 | +1.6% | 8,100 | 86億6400万 | +12.76% | 15.18 | 1.02 |
03/14 | 788 | 788 | 746 | 748 | -3.98% | 13,800 | 85億2720万 | +12.14% | 14.94 | 1 |
03/13 | 754 | 786 | 739 | 779 | +1.83% | 7,200 | 88億8060万 | +18.21% | 15.56 | 1.04 |
03/12 | 791 | 791 | 754 | 765 | +0.53% | 20,500 | 87億2100万 | +17.33% | 15.28 | 1.03 |
03/09 | 734 | 868 | 733 | 761 | +4.25% | 90,600 | 86億7540万 | +17.8% | 15.2 | 1.02 |
03/08 | 678 | 730 | 678 | 730 | +6.1% | 22,400 | 83億2200万 | +14.06% | 14.58 | 0.98 |
03/07 | 698 | 698 | 678 | 688 | -1.57% | 4,400 | 78億4320万 | +8.18% | 13.75 | 0.92 |
03/06 | 675 | 700 | 663 | 699 | +5.59% | 8,700 | 79億6860万 | +10.43% | 13.97 | 0.94 |
03/05 | 664 | 681 | 662 | 662 | -0.45% | 6,700 | 75億4680万 | +5.25% | 13.23 | 0.89 |
03/02 | 679 | 680 | 661 | 665 | -2.35% | 7,600 | 75億8100万 | +6.06% | 13.29 | 0.89 |
03/01 | 689 | 699 | 681 | 681 | -1.16% | 7,300 | 77億6340万 | +8.96% | 13.61 | 0.91 |
02/28 | 684 | 709 | 681 | 689 | -0.58% | 15,500 | 78億5460万 | +10.59% | 13.77 | 0.92 |
02/27 | 700 | 700 | 692 | 693 | +0.29% | 12,400 | 79億20万 | +11.77% | 13.85 | 0.93 |
02/26 | 703 | 713 | 691 | 691 | -2.68% | 22,800 | 78億7740万 | +12.18% | 13.81 | 0.93 |
02/23 | 730 | 742 | 692 | 710 | +1.43% | 61,700 | 80億9400万 | +15.82% | 14.19 | 0.95 |
02/22 | 680 | 750 | 667 | 700 | +7.69% | 143,200 | 79億8000万 | +14.94% | 13.99 | 0.94 |
02/21 | 630 | 654 | 630 | 650 | +4% | 22,000 | 74億1000万 | +7.26% | 12.99 | 0.87 |
02/20 | 619 | 625 | 619 | 625 | +1.13% | 4,600 | 71億2500万 | +3.31% | 12.49 | 0.84 |
02/19 | 621 | 621 | 617 | 618 | +0.65% | 3,400 | 70億4520万 | +1.98% | 12.35 | 0.83 |
02/16 | 618 | 618 | 606 | 614 | +2.5% | 3,800 | 69億9960万 | +1.15% | 12.27 | 0.82 |
02/15 | 590 | 605 | 588 | 599 | +4.36% | 21,900 | 68億2860万 | -1.48% | 11.97 | 0.8 |
02/14 | 583 | 583 | 574 | 574 | -1.2% | 3,800 | 65億4360万 | -5.59% | 11.47 | 0.77 |
02/13 | 580 | 583 | 570 | 581 | +1.04% | 2,400 | 66億2340万 | -4.6% | 11.61 | 0.78 |
02/09 | 570 | 583 | 570 | 575 | -2.21% | 3,100 | 65億5500万 | -5.74% | 11.49 | 0.77 |
02/08 | 574 | 590 | 574 | 588 | +1.73% | 4,300 | 67億320万 | -3.61% | 11.75 | 0.79 |
02/07 | 575 | 587 | 573 | 578 | +2.3% | 10,800 | 65億8920万 | -5.4% | 11.55 | 0.77 |
02/06 | 580 | 581 | 550 | 565 | -6.3% | 38,700 | 64億4100万 | -7.53% | 11.29 | 0.76 |
02/05 | 610 | 614 | 603 | 603 | -1.79% | 7,300 | 68億7420万 | -1.47% | 12.05 | 0.81 |
02/02 | 620 | 621 | 614 | 614 | -0.49% | 3,600 | 69億9960万 | +0.33% | 12.27 | 0.82 |
02/01 | 613 | 625 | 613 | 617 | +0.98% | 4,200 | 70億3380万 | +0.98% | 12.33 | 0.83 |
01/31 | 611 | 624 | 610 | 611 | -0.16% | 5,300 | 69億6540万 | 0% | 12.21 | 0.82 |
01/30 | 616 | 627 | 612 | 612 | -1.13% | 5,900 | 69億7680万 | +0.33% | 12.23 | 0.82 |
01/29 | 616 | 622 | 616 | 619 | +0.65% | 2,900 | 70億5660万 | +1.64% | 12.37 | 0.83 |
01/26 | 617 | 624 | 615 | 615 | +0.16% | 6,100 | 70億1100万 | +1.15% | 12.29 | 0.82 |
01/25 | 617 | 621 | 614 | 614 | +0.49% | 7,200 | 69億9960万 | +1.15% | 12.27 | 0.82 |
01/24 | 614 | 625 | 611 | 611 | -0.49% | 14,800 | 69億6540万 | +0.83% | 12.21 | 0.82 |
01/23 | 610 | 614 | 609 | 614 | +0.99% | 3,400 | 69億9960万 | +1.49% | 12.27 | 0.82 |
01/22 | 610 | 612 | 608 | 608 | 0% | 3,800 | 69億3120万 | +0.66% | 12.15 | 0.81 |
01/19 | 612 | 617 | 608 | 608 | -0.65% | 5,000 | 69億3120万 | +0.83% | 12.15 | 0.81 |
01/18 | 615 | 620 | 612 | 612 | -0.16% | 6,900 | 69億7680万 | +1.49% | 12.23 | 0.82 |
01/17 | 638 | 638 | 608 | 613 | -3.92% | 22,700 | 69億8820万 | +2% | 12.25 | 0.82 |
01/16 | 649 | 650 | 636 | 638 | -0.16% | 3,400 | 72億7320万 | +6.33% | 12.75 | 0.86 |
01/15 | 644 | 644 | 623 | 639 | -1.08% | 10,400 | 72億8460万 | +6.86% | 12.77 | 0.86 |
01/12 | 650 | 655 | 631 | 646 | +0.62% | 20,900 | 73億6440万 | +8.39% | 12.91 | 0.87 |
01/11 | 615 | 650 | 615 | 642 | +5.25% | 28,800 | 73億1880万 | +8.26% | 12.83 | 0.86 |
01/10 | 600 | 617 | 600 | 610 | +1.67% | 21,200 | 69億5400万 | +3.39% | 12.19 | 0.82 |
01/09 | 599 | 600 | 594 | 600 | +1.69% | 6,100 | 68億4000万 | +1.87% | 11.99 | 0.8 |
01/05 | 593 | 594 | 587 | 590 | -0.51% | 4,000 | 67億2600万 | +0.34% | 11.79 | 0.79 |
01/04 | 599 | 600 | 590 | 593 | +0.34% | 4,500 | 67億6020万 | +0.85% | 11.85 | 0.79 |
2017 |
12/29 | 595 | 598 | 590 | 591 | +0.17% | 2,400 | 67億3740万 | +0.68% | 11.81 | 0.79 |
12/28 | 600 | 600 | 590 | 590 | -1.5% | 5,800 | 67億2600万 | +0.51% | 11.79 | 0.79 |
12/27 | 599 | 599 | 590 | 599 | +0.34% | 7,100 | 68億2860万 | +2.04% | 11.97 | 0.8 |
12/26 | 599 | 599 | 592 | 597 | 0% | 7,100 | 68億580万 | +1.88% | 11.93 | 0.8 |
12/25 | 600 | 605 | 595 | 597 | -0.33% | 13,200 | 68億580万 | +2.05% | 11.93 | 0.8 |
12/22 | 593 | 600 | 593 | 599 | 0% | 4,300 | 68億2860万 | +2.57% | 11.97 | 0.8 |
12/21 | 593 | 599 | 593 | 599 | +1.18% | 3,800 | 68億2860万 | +2.92% | 11.97 | 0.8 |
12/20 | 594 | 594 | 586 | 592 | 0% | 5,700 | 67億4880万 | +2.07% | 11.83 | 0.79 |
12/19 | 589 | 594 | 582 | 592 | +0.51% | 5,300 | 67億4880万 | +2.07% | 11.83 | 0.79 |
12/18 | 587 | 592 | 585 | 589 | +0.17% | 7,200 | 67億1460万 | +1.73% | 11.77 | 0.79 |
12/15 | 590 | 590 | 579 | 588 | -0.17% | 4,200 | 67億320万 | +1.55% | 11.75 | 0.79 |
12/14 | 581 | 590 | 581 | 589 | +1.03% | 2,000 | 67億1460万 | +1.73% | 11.77 | 0.79 |
12/13 | 590 | 590 | 581 | 583 | -1.19% | 4,100 | 66億4620万 | +0.69% | 11.65 | 0.78 |
12/12 | 590 | 590 | 586 | 590 | +0.51% | 3,600 | 67億2600万 | +2.08% | 11.79 | 0.79 |
12/11 | 587 | 588 | 583 | 587 | +0.69% | 4,200 | 66億9180万 | +1.56% | 11.73 | 0.79 |
12/08 | 586 | 586 | 576 | 583 | -0.34% | 8,200 | 66億4620万 | +1.04% | 11.65 | 0.78 |
12/07 | 585 | 585 | 576 | 585 | +0.69% | 3,000 | 66億6900万 | +1.39% | 11.69 | 0.78 |
12/06 | 576 | 583 | 575 | 581 | -0.51% | 2,700 | 66億2340万 | +0.69% | 11.61 | 0.78 |
12/05 | 576 | 585 | 575 | 584 | +1.04% | 1,300 | 66億5760万 | +1.21% | 11.67 | 0.78 |
12/04 | 574 | 585 | 574 | 578 | +0.7% | 4,700 | 65億8920万 | +0.17% | 11.55 | 0.77 |
12/01 | 578 | 578 | 574 | 574 | +0.17% | 2,800 | 65億4360万 | -0.52% | 11.47 | 0.77 |
11/30 | 580 | 580 | 572 | 573 | -1.38% | 4,200 | 65億3220万 | -0.69% | 11.45 | 0.77 |
11/29 | 580 | 585 | 575 | 581 | +0.87% | 1,900 | 66億2340万 | +0.69% | 11.61 | 0.78 |
11/28 | 579 | 580 | 575 | 576 | -1.37% | 3,600 | 65億6640万 | -0.17% | 11.51 | 0.77 |
11/27 | 592 | 595 | 583 | 584 | +0.34% | 8,000 | 66億5760万 | +1.04% | 11.67 | 0.78 |
11/24 | 583 | 584 | 582 | 582 | -0.17% | 3,600 | 66億3480万 | +0.87% | 11.63 | 0.78 |
11/22 | 581 | 583 | 575 | 583 | +0.52% | 3,800 | 66億4620万 | +1.04% | 11.65 | 0.78 |
11/21 | 579 | 580 | 570 | 580 | +1.93% | 6,200 | 66億1200万 | +0.52% | 11.59 | 0.78 |
11/20 | 570 | 577 | 567 | 569 | -0.18% | 1,200 | 64億8660万 | -1.39% | 11.37 | 0.76 |
11/17 | 580 | 580 | 563 | 570 | +1.42% | 5,700 | 64億9800万 | -1.21% | 11.39 | 0.76 |
11/16 | 557 | 566 | 555 | 562 | +1.26% | 3,700 | 64億680万 | -2.6% | 11.23 | 0.75 |
11/15 | 575 | 575 | 552 | 555 | -4.31% | 13,600 | 63億2700万 | -3.81% | 11.09 | 0.74 |
11/14 | 590 | 595 | 580 | 580 | 0% | 20,300 | 66億1200万 | +0.35% | 11.59 | 0.78 |
11/13 | 580 | 580 | 576 | 580 | +0.52% | 6,800 | 66億1200万 | +0.35% | 11.59 | 0.78 |
11/10 | 580 | 582 | 576 | 577 | -1.03% | 4,400 | 65億7780万 | -0.17% | 11.53 | 0.77 |
11/09 | 583 | 585 | 582 | 583 | 0% | 4,300 | 66億4620万 | +0.87% | 11.65 | 0.78 |
11/08 | 575 | 583 | 574 | 583 | +1.22% | 3,300 | 66億4620万 | +0.87% | 11.65 | 0.78 |
11/07 | 577 | 577 | 575 | 576 | +0.52% | 700 | 65億6640万 | -0.35% | 11.51 | 0.77 |
11/06 | 576 | 579 | 573 | 573 | -1.72% | 8,400 | 65億3220万 | -0.87% | 11.45 | 0.77 |
11/02 | 581 | 583 | 578 | 583 | +0.52% | 5,900 | 66億4620万 | +0.69% | 11.65 | 0.78 |
11/01 | 579 | 580 | 574 | 580 | +1.22% | 4,900 | 66億1200万 | +0.17% | 11.59 | 0.78 |