PER
2018/01/30~2018/06/25
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 |
06/25 | 354 | 358 | 342 | 342 | -3.39% | 10,000 | 12億110万 | -10.7% | 95.51 | 0.65 |
06/22 | 354 | 357 | 351 | 354 | -0.7% | 4,000 | 12億4324万 | -8.29% | 98.86 | 0.68 |
06/21 | 360 | 360 | 351 | 357 | -0.97% | 7,800 | 12億5202万 | -7.88% | 99.56 | 0.68 |
06/20 | 357 | 362 | 351 | 360 | -0.69% | 12,600 | 12億6432万 | -7.22% | 100.53 | 0.69 |
06/19 | 373 | 373 | 356 | 363 | -2.82% | 12,800 | 12億7310万 | -6.81% | 101.23 | 0.69 |
06/18 | 380 | 380 | 371 | 373 | -0.4% | 9,400 | 13億997万 | -4.36% | 104.16 | 0.71 |
06/15 | 384 | 384 | 373 | 375 | -2.22% | 20,600 | 13億1524万 | -4.22% | 104.58 | 0.72 |
06/14 | 388 | 391 | 380 | 383 | -0.91% | 11,200 | 13億4509万 | -2.3% | 106.96 | 0.73 |
06/13 | 391 | 391 | 385 | 387 | -0.9% | 6,600 | 13億5738万 | -1.4% | 107.93 | 0.74 |
06/12 | 389 | 390 | 386 | 390 | +1.3% | 4,800 | 13億6968万 | -0.76% | 108.91 | 0.74 |
06/11 | 390 | 394 | 381 | 385 | -1.91% | 9,000 | 13億5212万 | -2.28% | 107.52 | 0.74 |
06/08 | 390 | 394 | 388 | 393 | +0.77% | 6,200 | 13億7846万 | -0.38% | 109.61 | 0.75 |
06/07 | 384 | 390 | 384 | 390 | +1.7% | 4,800 | 13億6792万 | -0.89% | 108.77 | 0.74 |
06/06 | 383 | 385 | 383 | 383 | -0.52% | 3,800 | 13億4509万 | -2.54% | 106.96 | 0.73 |
06/05 | 389 | 389 | 383 | 385 | -0.9% | 9,600 | 13億5212万 | -2.04% | 107.52 | 0.74 |
06/04 | 397 | 397 | 381 | 389 | -0.89% | 9,600 | 13億6441万 | -0.89% | 108.49 | 0.74 |
06/01 | 389 | 395 | 386 | 392 | -0.76% | 17,200 | 13億7670万 | +0.26% | 109.47 | 0.75 |
05/31 | 399 | 399 | 393 | 395 | -0.38% | 3,600 | 13億8724万 | +1.28% | 110.31 | 0.75 |
05/30 | 388 | 398 | 388 | 397 | +0.76% | 13,800 | 13億9250万 | +1.67% | 110.73 | 0.76 |
05/29 | 402 | 402 | 392 | 394 | -1.99% | 6,000 | 13億8197万 | +1.16% | 109.89 | 0.75 |
05/28 | 396 | 410 | 396 | 402 | +2.16% | 21,400 | 14億1006万 | +3.21% | 112.12 | 0.77 |
05/25 | 395 | 400 | 383 | 393 | -1.63% | 10,600 | 13億8021万 | +1.29% | 109.75 | 0.75 |
05/24 | 405 | 405 | 399 | 400 | -1.36% | 10,600 | 14億304万 | +2.96% | 111.57 | 0.76 |
05/23 | 406 | 411 | 395 | 405 | +0.25% | 23,800 | 14億2236万 | +4.65% | 113.1 | 0.77 |
05/22 | 396 | 405 | 396 | 404 | +1.76% | 26,400 | 14億1884万 | +3.59% | 112.82 | 0.77 |
05/21 | 389 | 405 | 389 | 397 | +1.02% | 26,800 | 13億9426万 | +1.28% | 110.87 | 0.76 |
05/18 | 383 | 394 | 383 | 393 | +3.01% | 21,600 | 13億8021万 | -0.76% | 109.75 | 0.75 |
05/17 | 380 | 387 | 380 | 382 | +0.39% | 19,400 | 13億3982万 | -4.86% | 106.54 | 0.73 |
05/16 | 379 | 385 | 378 | 380 | -1.43% | 73,200 | 13億3456万 | -7.32% | 106.12 | 0.73 |
05/15 | 402 | 405 | 377 | 386 | -3.02% | 71,800 | 13億5387万 | -8.21% | 107.66 | 0.74 |
05/14 | 396 | 401 | 393 | 398 | +0.89% | 16,800 | 13億9602万 | -7.34% | 111.01 | 0.76 |
05/11 | 389 | 397 | 387 | 394 | -0.63% | 55,400 | 13億8372万 | -9.22% | 110.03 | 0.75 |
05/10 | 406 | 411 | 392 | 397 | -3.29% | 74,200 | 13億9250万 | -9.27% | 110.73 | 0.76 |
05/09 | 402 | 445 | 400 | 410 | +2.24% | 232,800 | 14億3992万 | -6.39% | 114.5 | 0.78 |
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 |