PER
2017/12/06~2018/05/08
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 |
---|
2023 | 3/1, 株式分割 1→2 |
2018 |
05/08 | 385 | 402 | 385 | 401 | +3.75% | 52,200 | 14億831万 | -8.45% | 111.98 | 0.77 |
05/07 | 393 | 394 | 385 | 387 | 0% | 22,400 | 13億5738万 | -11.76% | 107.93 | 0.74 |
05/02 | 378 | 392 | 378 | 387 | +1.18% | 31,800 | 13億5738万 | -11.76% | 107.93 | 0.74 |
05/01 | 375 | 400 | 375 | 382 | +1.19% | 78,600 | 13億4158万 | -12.79% | 106.68 | 0.73 |
04/27 | 373 | 385 | 373 | 378 | +1.62% | 71,200 | 13億2578万 | -13.81% | 105.42 | 0.72 |
04/26 | 369 | 374 | 367 | 372 | +1.23% | 38,000 | 13億470万 | -15.18% | 103.75 | 0.71 |
04/25 | 367 | 374 | 363 | 367 | +0.14% | 49,000 | 12億8890万 | -16.4% | 102.49 | 0.7 |
04/24 | 374 | 378 | 366 | 367 | -1.61% | 36,200 | 12億8714万 | -16.89% | 102.35 | 0.7 |
04/23 | 376 | 382 | 373 | 373 | -1.84% | 39,600 | 13億822万 | -15.91% | 104.03 | 0.71 |
04/20 | 385 | 389 | 378 | 380 | -3.07% | 49,600 | 13億3280万 | -14.33% | 105.98 | 0.72 |
04/19 | 387 | 397 | 387 | 392 | 0% | 33,800 | 13億7494万 | -11.63% | 109.33 | 0.75 |
04/18 | 380 | 413 | 380 | 392 | +3.03% | 220,400 | 13億7494万 | -11.43% | 109.33 | 0.75 |
04/17 | 388 | 388 | 377 | 380 | -2.19% | 99,200 | 13億3456万 | -13.83% | 106.12 | 0.73 |
04/16 | 401 | 413 | 387 | 389 | -15.73% | 347,400 | 13億6441万 | -11.9% | 108.49 | 0.74 |
04/13 | 475 | 477 | 461 | 461 | -1.07% | 142,200 | 16億1903万 | +4.77% | 128.74 | 0.88 |
04/12 | 495 | 505 | 465 | 466 | -5.86% | 222,800 | 16億3659万 | +7.13% | 130.14 | 0.89 |
04/11 | 507 | 519 | 495 | 495 | -4.07% | 302,800 | 17億3844万 | +15.12% | 138.23 | 0.95 |
04/10 | 541 | 555 | 504 | 516 | -14.07% | 684,600 | 18億1219万 | +21.41% | 144.1 | 0.99 |
04/09 | 609 | 636 | 593 | 601 | -6.03% | 489,200 | 21億895万 | +43.66% | 167.7 | 1.15 |
04/06 | 597 | 669 | 566 | 639 | +6.5% | 1,389,200 | 22億4416万 | +56.62% | 178.45 | 1.22 |
04/05 | 564 | 644 | 550 | 600 | +12.36% | 2,114,800 | 21億720万 | +51.13% | 167.56 | 1.15 |
04/04 | 463 | 534 | 439 | 534 | +16.34% | 628,000 | 18億7540万 | +37.63% | 149.13 | 1.02 |
04/03 | 417 | 460 | 417 | 459 | +9.29% | 110,400 | 16億1200万 | +20.47% | 128.18 | 0.88 |
04/02 | 418 | 423 | 417 | 420 | +3.58% | 24,600 | 14億7504万 | +11.41% | 117.29 | 0.8 |
03/30 | 404 | 415 | 404 | 406 | +0.5% | 29,400 | 14億2411万 | +8.13% | 113.24 | 0.77 |
03/29 | 400 | 405 | 387 | 404 | +3.46% | 21,400 | 14億1709万 | +8.18% | 112.68 | 0.77 |
03/28 | 396 | 396 | 380 | 390 | +0.39% | 25,200 | 13億6968万 | +5.12% | 108.91 | 0.74 |
03/27 | 387 | 395 | 387 | 389 | +0.91% | 5,200 | 13億6441万 | +5.28% | 108.49 | 0.74 |
03/26 | 381 | 393 | 381 | 385 | -0.9% | 15,800 | 13億5212万 | +4.62% | 107.52 | 0.74 |
03/23 | 392 | 407 | 380 | 389 | -2.39% | 42,400 | 13億6441万 | +6.15% | 108.49 | 0.74 |
03/22 | 400 | 403 | 395 | 398 | -0.13% | 15,600 | 13億9777万 | +9.04% | 111.15 | 0.76 |
03/20 | 394 | 405 | 384 | 399 | -3.39% | 77,400 | 13億9953万 | +10.08% | 111.29 | 0.76 |
03/19 | 400 | 425 | 389 | 413 | +7.14% | 147,400 | 14億4870万 | +14.9% | 115.2 | 0.79 |
03/16 | 390 | 418 | 382 | 385 | -0.52% | 139,400 | 13億5212万 | +8.15% | 107.52 | 0.74 |
03/15 | 370 | 387 | 369 | 387 | +5.31% | 17,800 | 13億5914万 | +9.32% | 108.07 | 0.74 |
03/14 | 367 | 368 | 363 | 368 | +0.27% | 6,200 | 12億9066万 | +4.4% | 102.63 | 0.7 |
03/13 | 367 | 367 | 358 | 367 | +0.14% | 16,600 | 12億8714万 | +4.71% | 102.35 | 0.7 |
03/12 | 364 | 367 | 362 | 366 | +2.52% | 12,600 | 12億8539万 | +4.57% | 102.21 | 0.7 |
03/09 | 350 | 359 | 350 | 357 | +3.18% | 14,800 | 12億5378万 | +2% | 99.7 | 0.68 |
03/08 | 343 | 350 | 341 | 346 | -1.28% | 22,000 | 12億1515万 | -1.42% | 96.62 | 0.66 |
03/07 | 355 | 366 | 350 | 351 | +0.29% | 26,200 | 12億3095万 | -0.14% | 97.88 | 0.67 |
03/06 | 356 | 356 | 343 | 350 | +2.19% | 10,000 | 12億2744万 | -0.71% | 97.6 | 0.67 |
03/05 | 368 | 368 | 333 | 342 | -7.82% | 44,400 | 12億110万 | -3.39% | 95.51 | 0.65 |
03/02 | 356 | 371 | 352 | 371 | +1.78% | 35,800 | 13億295万 | +4.21% | 103.61 | 0.71 |
03/01 | 364 | 367 | 363 | 365 | +0.83% | 10,600 | 12億8012万 | +2.39% | 101.79 | 0.7 |
02/28 | 361 | 366 | 361 | 362 | +0.56% | 5,600 | 12億6958万 | +1.26% | 18.31 | 0.7 |
02/27 | 364 | 365 | 360 | 360 | -0.69% | 6,000 | 12億6256万 | +0.42% | 18.21 | 0.69 |
02/26 | 359 | 362 | 359 | 362 | +1.12% | 9,000 | 12億7134万 | +0.84% | 18.34 | 0.7 |
02/23 | 358 | 360 | 357 | 358 | +0.56% | 3,400 | 12億5729万 | -0.56% | 18.14 | 0.69 |
02/22 | 358 | 358 | 354 | 356 | -0.28% | 6,400 | 12億5027万 | -1.11% | 18.04 | 0.69 |
02/21 | 355 | 358 | 354 | 357 | +0.28% | 3,400 | 12億5378万 | -1.38% | 18.09 | 0.69 |
02/20 | 356 | 357 | 353 | 356 | +0.14% | 7,000 | 12億5027万 | -2.2% | 18.04 | 0.69 |
02/19 | 350 | 356 | 346 | 356 | +3.04% | 10,000 | 12億4851万 | -2.34% | 18.01 | 0.68 |
02/16 | 345 | 354 | 342 | 345 | 0% | 8,200 | 12億1164万 | -5.22% | 17.48 | 0.66 |
02/15 | 344 | 348 | 339 | 345 | +5.67% | 22,800 | 12億1164万 | -5.22% | 17.48 | 0.66 |
02/14 | 325 | 335 | 321 | 327 | -1.51% | 10,400 | 11億4666万 | -10.3% | 16.54 | 0.63 |
02/13 | 335 | 340 | 331 | 332 | +1.22% | 5,800 | 11億6422万 | -8.93% | 16.79 | 0.64 |
02/09 | 321 | 331 | 321 | 328 | -3.96% | 10,000 | 11億5018万 | -10.03% | 16.59 | 0.63 |
02/08 | 330 | 341 | 330 | 341 | +1.94% | 11,200 | 11億9759万 | -6.32% | 17.28 | 0.66 |
02/07 | 336 | 351 | 329 | 335 | +4.04% | 25,600 | 11億7476万 | -8.1% | 16.95 | 0.64 |
02/06 | 340 | 342 | 303 | 322 | -11.07% | 63,600 | 11億2910万 | -11.68% | 16.29 | 0.62 |
02/05 | 370 | 370 | 361 | 362 | -2.43% | 20,600 | 12億6958万 | -0.69% | 18.31 | 0.7 |
02/02 | 375 | 375 | 369 | 371 | -0.4% | 6,800 | 13億119万 | +2.07% | 18.77 | 0.71 |
02/01 | 367 | 372 | 361 | 372 | +1.64% | 15,200 | 13億646万 | +3.05% | 18.85 | 0.72 |
01/31 | 370 | 371 | 360 | 366 | -2.14% | 13,400 | 12億8539万 | +1.67% | 18.54 | 0.71 |
01/30 | 381 | 384 | 365 | 374 | -2.73% | 27,200 | 13億1348万 | +4.18% | 18.95 | 0.72 |
01/29 | 386 | 388 | 382 | 385 | -0.39% | 5,600 | 13億5036万 | +7.4% | 19.48 | 0.74 |
01/26 | 379 | 386 | 379 | 386 | +0.65% | 9,200 | 13億5563万 | +8.43% | 19.56 | 0.74 |
01/25 | 380 | 384 | 373 | 384 | -0.39% | 10,600 | 13億4685万 | +8.33% | 19.43 | 0.74 |
01/24 | 389 | 391 | 377 | 385 | -0.9% | 13,400 | 13億5212万 | +9.07% | 19.5 | 0.74 |
01/23 | 395 | 398 | 387 | 389 | +0.91% | 29,200 | 13億6441万 | +10.68% | 19.68 | 0.75 |
01/22 | 380 | 387 | 378 | 385 | +1.99% | 32,200 | 13億5212万 | +10.32% | 19.5 | 0.74 |
01/19 | 377 | 379 | 369 | 378 | -0.66% | 34,800 | 13億2578万 | +8.79% | 19.12 | 0.73 |
01/18 | 389 | 389 | 375 | 380 | -4.16% | 88,200 | 13億3456万 | +9.83% | 19.25 | 0.73 |
01/17 | 392 | 401 | 381 | 397 | -0.88% | 97,600 | 13億9250万 | +14.93% | 20.09 | 0.76 |
01/16 | 437 | 437 | 391 | 400 | +10.5% | 869,000 | 14億480万 | +16.62% | 20.26 | 0.77 |
01/15 | 349 | 372 | 349 | 362 | +5.23% | 81,800 | 12億7134万 | +6.16% | 18.34 | 0.7 |
01/12 | 348 | 348 | 340 | 344 | -1.29% | 10,600 | 12億812万 | +0.88% | 17.43 | 0.66 |
01/11 | 340 | 349 | 339 | 349 | +1.75% | 12,400 | 12億2393万 | +2.2% | 17.66 | 0.67 |
01/10 | 340 | 350 | 339 | 343 | +0.88% | 24,600 | 12億286万 | +0.44% | 17.35 | 0.66 |
01/09 | 331 | 340 | 331 | 340 | +2.88% | 2,200 | 11億9232万 | -0.73% | 17.2 | 0.65 |
01/05 | 333 | 333 | 330 | 330 | -0.9% | 5,400 | 11億5896万 | -3.51% | 16.72 | 0.64 |
01/04 | 334 | 334 | 326 | 333 | -0.75% | 4,600 | 11億6949万 | -2.92% | 16.87 | 0.64 |
2017 |
12/28 | 338 | 338 | 330 | 336 | +2.13% | 7,400 | 11億7827万 | -2.47% | 17 | 0.65 |
12/27 | 328 | 336 | 328 | 329 | +2.18% | 3,200 | 11億5369万 | -4.78% | 16.64 | 0.63 |
12/26 | 324 | 333 | 318 | 322 | -2.58% | 23,400 | 11億2910万 | -7.08% | 16.29 | 0.62 |
12/25 | 336 | 336 | 330 | 330 | -2.08% | 16,400 | 11億5896万 | -4.9% | 16.72 | 0.64 |
12/22 | 338 | 339 | 336 | 337 | -0.59% | 12,400 | 11億8354万 | -2.88% | 17.07 | 0.65 |
12/21 | 339 | 339 | 339 | 339 | +0.15% | 1,800 | 11億9056万 | -2.59% | 17.17 | 0.65 |
12/20 | 343 | 348 | 338 | 339 | -1.17% | 19,000 | 11億8881万 | -2.73% | 17.15 | 0.65 |
12/19 | 346 | 346 | 341 | 343 | -0.72% | 4,400 | 12億286万 | -1.58% | 17.35 | 0.66 |
12/18 | 343 | 359 | 341 | 345 | +1.32% | 15,200 | 12億1164万 | -0.86% | 17.48 | 0.66 |
12/15 | 346 | 346 | 341 | 341 | -1.02% | 3,200 | 11億9583万 | -2.44% | 17.25 | 0.66 |
12/14 | 342 | 344 | 336 | 344 | +0.73% | 10,600 | 12億812万 | -1.43% | 17.43 | 0.66 |
12/13 | 342 | 342 | 340 | 342 | -0.15% | 2,400 | 11億9934万 | -2.43% | 17.3 | 0.66 |
12/12 | 343 | 343 | 338 | 342 | -0.15% | 5,600 | 12億110万 | -2.56% | 17.33 | 0.66 |
12/11 | 344 | 344 | 338 | 343 | +0.15% | 10,600 | 12億286万 | -2.42% | 17.35 | 0.66 |
12/08 | 346 | 350 | 342 | 342 | -2.56% | 49,800 | 12億110万 | -2.84% | 17.33 | 0.66 |
12/07 | 350 | 353 | 346 | 351 | +0.29% | 8,800 | 12億3271万 | -0.57% | 17.78 | 0.68 |
12/06 | 348 | 351 | 348 | 350 | 0% | 1,600 | 12億2920万 | -1.13% | 17.73 | 0.67 |