PER
2017/10/02~2018/02/28
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 |
---|
2019 | 9/1, 株式分割 1→2 |
2018 |
02/28 | 1,828 | 1,875 | 1,828 | 1,840 | -0.27% | 97,600 | 287億8260万 | -2.85% | 27.88 | 5.02 |
02/27 | 1,845 | 1,870 | 1,815 | 1,845 | +1.1% | 114,400 | 288億6081万 | -3.25% | 27.96 | 5.03 |
02/26 | 1,825 | 1,855 | 1,803 | 1,825 | -0.41% | 207,800 | 285億4796万 | -4.9% | 27.65 | 4.98 |
02/23 | 1,890 | 1,890 | 1,820 | 1,833 | -2.01% | 305,400 | 286億6528万 | -5.05% | 27.77 | 5 |
02/22 | 1,868 | 1,913 | 1,830 | 1,870 | -0.13% | 267,400 | 292億5188万 | -3.51% | 28.34 | 5.1 |
02/21 | 1,795 | 1,883 | 1,778 | 1,873 | +4.61% | 214,200 | 292億1609万 | -3.78% | 28.3 | 5.1 |
02/20 | 1,793 | 1,795 | 1,750 | 1,790 | -0.14% | 107,600 | 279億2886万 | -8.63% | 27.05 | 4.87 |
02/19 | 1,793 | 1,805 | 1,763 | 1,793 | +1.85% | 107,200 | 279億6787万 | -9.29% | 27.09 | 4.88 |
02/16 | 1,738 | 1,780 | 1,718 | 1,760 | +1.15% | 157,600 | 274億6078万 | -12.61% | 26.6 | 4.79 |
02/15 | 1,678 | 1,755 | 1,678 | 1,740 | +4.82% | 145,600 | 271億4873万 | -15.16% | 26.3 | 4.74 |
02/14 | 1,675 | 1,735 | 1,625 | 1,660 | -2.35% | 286,800 | 259億51万 | -20.73% | 25.09 | 4.52 |
02/13 | 1,763 | 1,770 | 1,700 | 1,700 | -3.82% | 318,600 | 265億2462万 | -20.37% | 25.69 | 4.63 |
02/09 | 1,720 | 1,768 | 1,675 | 1,768 | -2.48% | 269,800 | 275億7780万 | -18.74% | 26.71 | 4.81 |
02/08 | 1,788 | 1,845 | 1,783 | 1,813 | +1.83% | 206,800 | 282億7993万 | -17.76% | 27.39 | 4.93 |
02/07 | 1,908 | 1,920 | 1,768 | 1,780 | +0.71% | 255,200 | 277億7284万 | -20.07% | 26.9 | 4.84 |
02/06 | 1,750 | 1,863 | 1,605 | 1,768 | -9.13% | 614,000 | 275億7780万 | -21.55% | 26.71 | 4.81 |
02/05 | 1,950 | 1,995 | 1,925 | 1,945 | -4.07% | 353,400 | 303億4729万 | -14.81% | 29.39 | 5.29 |
02/02 | 2,040 | 2,085 | 2,005 | 2,028 | -0.61% | 275,200 | 316億3451万 | -11.85% | 30.64 | 5.52 |
02/01 | 2,063 | 2,100 | 2,028 | 2,040 | 0% | 324,600 | 318億2954万 | -11.84% | 30.83 | 5.55 |
01/31 | 2,055 | 2,085 | 2,040 | 2,040 | -2.63% | 283,600 | 318億2954万 | -12.3% | 30.83 | 5.55 |
01/30 | 2,175 | 2,175 | 2,070 | 2,095 | -3.68% | 314,800 | 326億8769万 | -10.43% | 31.66 | 5.7 |
01/29 | 2,158 | 2,235 | 2,130 | 2,175 | +2.35% | 402,800 | 339億3591万 | -7.33% | 32.87 | 5.92 |
01/26 | 2,143 | 2,145 | 2,115 | 2,125 | +0.12% | 125,800 | 331億5578万 | -9.61% | 32.12 | 5.78 |
01/25 | 2,130 | 2,153 | 2,093 | 2,123 | 0% | 179,200 | 331億1677万 | -9.95% | 32.08 | 5.78 |
01/24 | 2,150 | 2,185 | 2,103 | 2,123 | -2.19% | 422,400 | 331億1677万 | -10.18% | 32.08 | 5.78 |
01/23 | 2,150 | 2,238 | 2,135 | 2,170 | +1.76% | 550,600 | 338億5790万 | -8.36% | 32.8 | 5.91 |
01/22 | 2,148 | 2,168 | 2,063 | 2,133 | +0.95% | 397,400 | 332億7280万 | -10.06% | 32.23 | 5.8 |
01/19 | 2,075 | 2,120 | 2,063 | 2,113 | +3.55% | 291,200 | 329億6074万 | -11.13% | 31.93 | 5.75 |
01/18 | 2,190 | 2,190 | 2,035 | 2,040 | -1.09% | 633,200 | 318億2954万 | -14.54% | 30.83 | 5.55 |
01/17 | 2,185 | 2,205 | 2,050 | 2,063 | -5.71% | 537,600 | 321億8061万 | -13.99% | 31.17 | 5.61 |
01/16 | 2,263 | 2,283 | 2,158 | 2,188 | -1.91% | 502,200 | 341億3095万 | -9.16% | 33.06 | 5.95 |
01/15 | 2,445 | 2,493 | 2,230 | 2,230 | -18.32% | 1,114,600 | 347億9406万 | -7.51% | 33.7 | 6.07 |
01/12 | 2,750 | 2,815 | 2,710 | 2,730 | +1.11% | 198,800 | 425億9542万 | +12.95% | 41.26 | 7.43 |
01/11 | 2,825 | 2,830 | 2,690 | 2,700 | -3.57% | 183,800 | 421億2734万 | +12.31% | 40.81 | 7.35 |
01/10 | 2,695 | 2,835 | 2,690 | 2,800 | +4.28% | 175,800 | 436億8761万 | +16.96% | 42.32 | 7.62 |
01/09 | 2,750 | 2,780 | 2,625 | 2,685 | -0.92% | 207,200 | 418億9330万 | +12.72% | 40.58 | 7.31 |
01/05 | 2,500 | 2,750 | 2,468 | 2,710 | +9.16% | 345,000 | 422億8337万 | +14.01% | 40.96 | 7.38 |
01/04 | 2,425 | 2,488 | 2,400 | 2,483 | +3.87% | 132,400 | 387億3375万 | +4.75% | 37.52 | 6.76 |
2017 |
12/29 | 2,433 | 2,500 | 2,355 | 2,390 | -1.65% | 106,600 | 372億9050万 | +0.84% | 36.12 | 6.5 |
12/28 | 2,535 | 2,540 | 2,425 | 2,430 | -3.57% | 159,000 | 379億1460万 | +2.19% | 36.72 | 6.61 |
12/27 | 2,388 | 2,540 | 2,365 | 2,520 | +5.99% | 148,600 | 393億1885万 | +5.7% | 38.08 | 6.86 |
12/26 | 2,358 | 2,395 | 2,340 | 2,378 | +0.63% | 106,800 | 370億9546万 | -0.19% | 35.93 | 6.47 |
12/25 | 2,385 | 2,438 | 2,360 | 2,363 | +0.21% | 97,400 | 368億6142万 | -0.98% | 35.7 | 6.43 |
12/22 | 2,350 | 2,378 | 2,330 | 2,358 | +0.64% | 70,000 | 367億8341万 | -1.24% | 35.63 | 6.42 |
12/21 | 2,280 | 2,358 | 2,280 | 2,343 | +1.96% | 71,400 | 365億4937万 | -1.91% | 35.4 | 6.38 |
12/20 | 2,260 | 2,328 | 2,240 | 2,298 | +0.66% | 70,400 | 358億4724万 | -3.91% | 34.72 | 6.25 |
12/19 | 2,255 | 2,338 | 2,250 | 2,283 | +0.55% | 106,400 | 356億1320万 | -4.78% | 34.5 | 6.21 |
12/18 | 2,275 | 2,300 | 2,230 | 2,270 | -0.22% | 127,000 | 354億1817万 | -5.65% | 34.31 | 6.18 |
12/15 | 2,290 | 2,290 | 2,230 | 2,275 | +1.34% | 69,200 | 354億9618万 | -5.88% | 34.38 | 6.19 |
12/14 | 2,240 | 2,300 | 2,240 | 2,245 | +0.11% | 72,200 | 350億2810万 | -7.42% | 33.93 | 6.11 |
12/13 | 2,268 | 2,288 | 2,175 | 2,243 | -1.64% | 136,800 | 349億8909万 | -7.98% | 33.89 | 6.1 |
12/12 | 2,415 | 2,440 | 2,260 | 2,280 | -3.49% | 210,000 | 355億7420万 | -6.79% | 34.46 | 6.2 |
12/11 | 2,343 | 2,365 | 2,295 | 2,363 | +1.39% | 64,600 | 368億6142万 | -3.41% | 35.7 | 6.43 |
12/08 | 2,338 | 2,393 | 2,303 | 2,330 | +1.08% | 98,200 | 363億5433万 | -4.7% | 35.21 | 6.34 |
12/07 | 2,303 | 2,360 | 2,275 | 2,305 | +1.21% | 127,800 | 359億6426万 | -5.65% | 34.84 | 6.27 |
12/06 | 2,348 | 2,400 | 2,275 | 2,278 | -3.9% | 166,600 | 355億3519万 | -6.58% | 34.42 | 6.2 |
12/05 | 2,385 | 2,390 | 2,295 | 2,370 | -1.86% | 145,000 | 369億7844万 | -2.75% | 35.82 | 6.45 |
12/04 | 2,400 | 2,535 | 2,400 | 2,415 | -0.82% | 183,400 | 376億8056万 | -0.45% | 36.5 | 6.57 |
12/01 | 2,490 | 2,490 | 2,375 | 2,435 | -2.31% | 246,200 | 379億9262万 | +1.04% | 36.8 | 6.63 |
11/30 | 2,535 | 2,570 | 2,465 | 2,493 | -2.83% | 178,800 | 389億8947万 | +3.9% | 37.77 | 6.8 |
11/29 | 2,520 | 2,610 | 2,515 | 2,565 | +1.38% | 121,200 | 401億2357万 | +7.77% | 38.87 | 7 |
11/28 | 2,485 | 2,560 | 2,420 | 2,530 | +1.4% | 110,200 | 395億7608万 | +7.39% | 38.34 | 6.9 |
11/27 | 2,590 | 2,590 | 2,488 | 2,495 | -3.67% | 168,000 | 390億2858万 | +7.04% | 37.81 | 6.81 |
11/24 | 2,575 | 2,625 | 2,555 | 2,590 | 0% | 114,600 | 405億1464万 | +12.17% | 39.25 | 7.07 |
11/22 | 2,488 | 2,625 | 2,453 | 2,590 | +4.96% | 235,400 | 405億1464万 | +13.4% | 39.25 | 7.07 |
11/21 | 2,460 | 2,500 | 2,423 | 2,468 | +0.2% | 98,000 | 385億9841万 | +9.08% | 37.39 | 6.73 |
11/20 | 2,363 | 2,478 | 2,345 | 2,463 | +3.25% | 142,000 | 385億2019万 | +9.88% | 37.31 | 6.72 |
11/17 | 2,435 | 2,443 | 2,318 | 2,385 | -0.63% | 237,800 | 373億788万 | +7.97% | 36.14 | 6.51 |
11/16 | 2,360 | 2,488 | 2,358 | 2,400 | -0.1% | 244,000 | 375億4252万 | +10.6% | 36.37 | 6.55 |
11/15 | 2,403 | 2,535 | 2,370 | 2,403 | -2.44% | 299,000 | 375億8163万 | +12.9% | 36.4 | 6.56 |
11/14 | 2,500 | 2,610 | 2,445 | 2,463 | -1.89% | 228,800 | 385億2019万 | +18.05% | 37.31 | 6.72 |
11/13 | 2,530 | 2,530 | 2,463 | 2,510 | -0.79% | 122,600 | 392億6322万 | +23.1% | 38.03 | 6.85 |
11/10 | 2,460 | 2,570 | 2,415 | 2,530 | +1.61% | 174,200 | 395億7608万 | +27.07% | 38.34 | 6.9 |
11/09 | 2,550 | 2,610 | 2,428 | 2,490 | -1.78% | 294,400 | 389億5037万 | +28.28% | 37.73 | 6.79 |
11/08 | 2,485 | 2,565 | 2,425 | 2,535 | +3.15% | 263,600 | 396億5429万 | +33.91% | 38.41 | 6.92 |
11/07 | 2,248 | 2,510 | 2,233 | 2,458 | +7.67% | 361,600 | 384億4198万 | +33.34% | 37.24 | 6.71 |
11/06 | 2,398 | 2,475 | 2,255 | 2,283 | -2.77% | 243,000 | 357億450万 | +27.09% | 34.59 | 6.23 |
11/02 | 2,273 | 2,405 | 2,213 | 2,348 | +2.85% | 248,600 | 367億2128万 | +33.76% | 35.57 | 6.41 |
11/01 | 2,200 | 2,330 | 2,125 | 2,283 | +4.7% | 284,600 | 357億450万 | +33.4% | 34.59 | 6.23 |
10/31 | 2,208 | 2,223 | 2,113 | 2,180 | -2.79% | 286,800 | 341億112万 | +30.7% | 33.03 | 5.95 |
10/30 | 2,135 | 2,245 | 2,100 | 2,243 | +6.79% | 362,200 | 350億7879万 | +37.58% | 33.98 | 6.12 |
10/27 | 2,048 | 2,123 | 2,023 | 2,100 | +4.22% | 346,200 | 328億4971万 | +32.16% | 31.82 | 5.73 |
10/26 | 2,125 | 2,143 | 2,013 | 2,015 | -6.39% | 316,400 | 315億2008万 | +29.67% | 30.53 | 5.5 |
10/25 | 2,033 | 2,175 | 1,980 | 2,153 | +6.3% | 376,400 | 336億7095万 | +41.33% | 32.62 | 5.87 |
10/24 | 1,940 | 2,113 | 1,918 | 2,025 | +3.58% | 324,600 | 316億7650万 | +36.09% | 30.68 | 5.53 |
10/23 | 1,940 | 1,973 | 1,893 | 1,955 | +2.62% | 165,000 | 305億8151万 | +34.09% | 29.62 | 5.33 |
10/20 | 1,930 | 2,018 | 1,865 | 1,905 | -2.56% | 252,400 | 297億9938万 | +33.22% | 28.87 | 5.2 |
10/19 | 1,955 | 2,050 | 1,928 | 1,955 | +0.13% | 274,400 | 305億8151万 | +39.44% | 29.62 | 5.33 |
10/18 | 2,093 | 2,138 | 1,928 | 1,953 | -4.64% | 514,000 | 305億4241万 | +42.21% | 29.59 | 5.33 |
10/17 | 1,908 | 2,048 | 1,855 | 2,048 | +5.41% | 588,600 | 320億2846万 | +52.46% | 31.02 | 5.59 |
10/16 | 1,825 | 1,945 | 1,710 | 1,943 | +16.67% | 1,036,000 | 303億8598万 | +48.62% | 29.43 | 5.3 |
10/13 | 1,665 | 1,665 | 1,640 | 1,665 | +17.83% | 284,800 | 260億4512万 | +30.38% | 25.23 | 4.54 |
10/12 | 1,364 | 1,421 | 1,364 | 1,413 | +4.51% | 266,400 | 221億316万 | +12.32% | 21.41 | 3.86 |
10/11 | 1,351 | 1,367 | 1,338 | 1,352 | +0.6% | 162,600 | 211億4895万 | +8.16% | 20.49 | 3.69 |
10/10 | 1,305 | 1,344 | 1,305 | 1,344 | +3.03% | 151,400 | 210億2381万 | +7.95% | 20.37 | 3.67 |
10/06 | 1,292 | 1,321 | 1,283 | 1,305 | +1.01% | 80,800 | 204億592万 | +5.12% | 19.77 | 3.56 |
10/05 | 1,281 | 1,298 | 1,258 | 1,292 | -0.04% | 77,200 | 202億257万 | +4.32% | 19.57 | 3.52 |
10/04 | 1,297 | 1,299 | 1,277 | 1,292 | -0.15% | 68,800 | 202億1039万 | +4.62% | 19.58 | 3.53 |
10/03 | 1,291 | 1,298 | 1,275 | 1,294 | +0.43% | 79,600 | 202億4167万 | +4.95% | 19.61 | 3.53 |
10/02 | 1,274 | 1,295 | 1,267 | 1,289 | +1.66% | 108,600 | 201億5564万 | +4.76% | 19.52 | 3.52 |