PER
2018/07/18~2018/12/10
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 |
12/10 | 2,226 | 2,249 | 2,184 | 2,189 | -2.58% | 307,000 | 749億911万 | -5.36% | 6.29 | 0.66 |
12/07 | 2,231 | 2,255 | 2,229 | 2,247 | +0.31% | 235,800 | 768億9391万 | -2.9% | 6.46 | 0.68 |
12/06 | 2,277 | 2,289 | 2,227 | 2,240 | -2.27% | 207,300 | 766億5436万 | -3.11% | 6.44 | 0.68 |
12/05 | 2,250 | 2,293 | 2,234 | 2,292 | -0.04% | 222,300 | 784億3384万 | -0.69% | 6.59 | 0.69 |
12/04 | 2,327 | 2,341 | 2,285 | 2,293 | -1.21% | 228,200 | 784億6806万 | -0.35% | 6.59 | 0.69 |
12/03 | 2,322 | 2,340 | 2,307 | 2,321 | +0.39% | 394,400 | 794億2624万 | +1.27% | 6.67 | 0.7 |
11/30 | 2,335 | 2,352 | 2,305 | 2,312 | -0.9% | 326,900 | 791億1825万 | +1.27% | 6.65 | 0.7 |
11/29 | 2,360 | 2,369 | 2,331 | 2,333 | -0.64% | 218,800 | 798億3689万 | +2.55% | 6.71 | 0.71 |
11/28 | 2,357 | 2,365 | 2,334 | 2,348 | -0.59% | 307,900 | 803億5020万 | +3.53% | 6.75 | 0.71 |
11/27 | 2,385 | 2,400 | 2,352 | 2,362 | -0.71% | 297,900 | 808億2929万 | +4.47% | 6.79 | 0.71 |
11/26 | 2,372 | 2,404 | 2,365 | 2,379 | +0.17% | 212,200 | 814億1104万 | +5.59% | 6.84 | 0.72 |
11/22 | 2,381 | 2,410 | 2,363 | 2,375 | +0.08% | 415,400 | 812億7416万 | +5.84% | 6.83 | 0.72 |
11/21 | 2,349 | 2,382 | 2,334 | 2,373 | +0.04% | 265,400 | 812億572万 | +6.13% | 6.82 | 0.72 |
11/20 | 2,342 | 2,373 | 2,333 | 2,372 | +0.34% | 260,700 | 811億7150万 | +6.56% | 6.82 | 0.72 |
11/19 | 2,380 | 2,397 | 2,346 | 2,364 | +0.04% | 337,800 | 808億9773万 | +6.73% | 6.8 | 0.71 |
11/16 | 2,340 | 2,371 | 2,321 | 2,363 | +1.11% | 476,300 | 808億6351万 | +7.26% | 6.79 | 0.71 |
11/15 | 2,299 | 2,345 | 2,299 | 2,337 | +1.74% | 372,500 | 799億7377万 | +6.66% | 6.72 | 0.71 |
11/14 | 2,270 | 2,304 | 2,250 | 2,297 | +0.88% | 277,900 | 786億494万 | +5.37% | 6.6 | 0.69 |
11/13 | 2,280 | 2,310 | 2,234 | 2,277 | -2.19% | 375,600 | 779億2053万 | +4.88% | 6.55 | 0.69 |
11/12 | 2,317 | 2,332 | 2,297 | 2,328 | -0.04% | 229,300 | 796億6578万 | +7.63% | 6.69 | 0.7 |
11/09 | 2,311 | 2,349 | 2,310 | 2,329 | +0.69% | 279,000 | 797億1万 | +8.07% | 6.7 | 0.7 |
11/08 | 2,354 | 2,368 | 2,311 | 2,313 | -0.52% | 324,900 | 791億5247万 | +7.78% | 6.65 | 0.7 |
11/07 | 2,264 | 2,342 | 2,264 | 2,325 | +3.66% | 884,200 | 795億6312万 | +8.54% | 6.68 | 0.7 |
11/06 | 2,216 | 2,247 | 2,198 | 2,243 | +1.31% | 370,800 | 767億5703万 | +4.96% | 6.45 | 0.68 |
11/05 | 2,214 | 2,242 | 2,201 | 2,214 | -0.49% | 341,500 | 757億6462万 | +3.7% | 6.37 | 0.67 |
11/02 | 2,187 | 2,230 | 2,165 | 2,225 | +1.37% | 760,000 | 761億4105万 | +4.26% | 6.4 | 0.67 |
11/01 | 2,125 | 2,220 | 2,117 | 2,195 | +3.29% | 841,700 | 751億1443万 | +2.91% | 6.31 | 0.66 |
10/31 | 2,124 | 2,133 | 2,094 | 2,125 | +0.33% | 401,400 | 727億1898万 | -0.33% | 6.11 | 0.64 |
10/30 | 2,048 | 2,131 | 2,048 | 2,118 | +1.97% | 1,061,700 | 724億7944万 | -0.84% | 6.09 | 0.64 |
10/29 | 2,100 | 2,122 | 2,075 | 2,077 | -1.1% | 320,700 | 710億7639万 | -2.94% | 5.97 | 0.63 |
10/26 | 2,112 | 2,112 | 2,085 | 2,100 | +0.1% | 348,100 | 718億6347万 | -2.1% | 6.04 | 0.64 |
10/25 | 2,123 | 2,136 | 2,086 | 2,098 | -3.14% | 506,200 | 717億9502万 | -2.33% | 6.03 | 0.63 |
10/24 | 2,173 | 2,183 | 2,154 | 2,166 | +0.23% | 280,200 | 741億2203万 | +0.65% | 6.23 | 0.66 |
10/23 | 2,180 | 2,197 | 2,155 | 2,161 | -0.37% | 332,800 | 739億5093万 | +0.46% | 6.21 | 0.65 |
10/22 | 2,158 | 2,177 | 2,143 | 2,169 | +0.51% | 256,900 | 742億2469万 | +0.98% | 6.24 | 0.66 |
10/19 | 2,146 | 2,164 | 2,138 | 2,158 | -0.23% | 236,000 | 738億4827万 | +0.56% | 6.2 | 0.65 |
10/18 | 2,146 | 2,170 | 2,145 | 2,163 | +1.5% | 272,700 | 740億1937万 | +0.93% | 6.22 | 0.65 |
10/17 | 2,128 | 2,144 | 2,119 | 2,131 | +1% | 317,300 | 729億2431万 | -0.42% | 6.13 | 0.64 |
10/16 | 2,075 | 2,114 | 2,074 | 2,110 | +2.43% | 350,700 | 722億567万 | -1.36% | 6.07 | 0.64 |
10/15 | 2,059 | 2,072 | 2,044 | 2,060 | +0.05% | 263,600 | 704億9464万 | -3.6% | 5.92 | 0.62 |
10/12 | 2,040 | 2,065 | 2,031 | 2,059 | +0.49% | 336,200 | 704億6042万 | -3.65% | 5.92 | 0.62 |
10/11 | 2,025 | 2,051 | 2,022 | 2,049 | -1.25% | 497,400 | 701億1821万 | -4.21% | 5.89 | 0.62 |
10/10 | 2,093 | 2,096 | 2,057 | 2,075 | -0.81% | 602,700 | 710億795万 | -3.08% | 5.97 | 0.63 |
10/09 | 2,112 | 2,125 | 2,088 | 2,092 | -0.95% | 718,600 | 715億8970万 | -2.38% | 6.01 | 0.63 |
10/05 | 2,125 | 2,150 | 2,105 | 2,112 | -0.47% | 634,000 | 722億7411万 | -1.54% | 6.07 | 0.64 |
10/04 | 2,224 | 2,237 | 2,108 | 2,122 | -4.16% | 992,200 | 726億1632万 | -1.16% | 6.1 | 0.64 |
10/03 | 2,214 | 2,239 | 2,202 | 2,214 | +0.73% | 840,600 | 757億6462万 | +3.12% | 6.37 | 0.67 |
10/02 | 2,192 | 2,219 | 2,186 | 2,198 | +0.27% | 325,100 | 752億1709万 | +2.52% | 6.32 | 0.66 |
10/01 | 2,194 | 2,212 | 2,186 | 2,192 | +0.09% | 290,000 | 750億1177万 | +2.38% | 6.3 | 0.66 |
09/28 | 2,200 | 2,218 | 2,178 | 2,190 | -0.23% | 260,600 | 749億4333万 | +2.48% | 6.3 | 0.66 |
09/27 | 2,165 | 2,197 | 2,156 | 2,195 | +1.01% | 339,100 | 751億1443万 | +2.91% | 6.31 | 0.66 |
09/26 | 2,198 | 2,204 | 2,153 | 2,173 | -1.81% | 428,800 | 743億6158万 | +2.07% | 6.25 | 0.66 |
09/25 | 2,227 | 2,228 | 2,197 | 2,213 | +0.09% | 463,500 | 757億3040万 | +4.14% | 6.36 | 0.67 |
09/21 | 2,219 | 2,244 | 2,204 | 2,211 | +0.05% | 761,900 | 756億6196万 | +4.39% | 6.36 | 0.67 |
09/20 | 2,189 | 2,224 | 2,177 | 2,210 | +0.91% | 404,300 | 756億2774万 | +4.74% | 6.35 | 0.67 |
09/19 | 2,195 | 2,238 | 2,182 | 2,190 | +0.5% | 540,100 | 749億4333万 | +4.19% | 6.3 | 0.66 |
09/18 | 2,147 | 2,188 | 2,134 | 2,179 | +1.49% | 476,100 | 745億6690万 | +3.96% | 6.26 | 0.66 |
09/14 | 2,109 | 2,154 | 2,106 | 2,147 | +2.24% | 311,600 | 734億7184万 | +2.78% | 6.17 | 0.65 |
09/13 | 2,083 | 2,113 | 2,083 | 2,100 | +0.19% | 208,100 | 718億6347万 | +0.72% | 6.04 | 0.64 |
09/12 | 2,101 | 2,114 | 2,087 | 2,096 | +0.1% | 252,000 | 717億2658万 | +0.67% | 6.03 | 0.63 |
09/11 | 2,100 | 2,108 | 2,083 | 2,094 | -0.29% | 218,000 | 716億5814万 | +0.62% | 6.02 | 0.63 |
09/10 | 2,089 | 2,108 | 2,084 | 2,100 | +0.57% | 235,800 | 718億6347万 | +1.01% | 6.04 | 0.64 |
09/07 | 2,059 | 2,090 | 2,057 | 2,088 | +1.31% | 200,100 | 714億5282万 | +0.53% | 6 | 0.63 |
09/06 | 2,050 | 2,064 | 2,038 | 2,061 | -0.05% | 272,100 | 705億2886万 | -0.67% | 5.93 | 0.62 |
09/05 | 2,105 | 2,109 | 2,055 | 2,062 | -2.09% | 229,700 | 705億6308万 | -0.58% | 5.93 | 0.62 |
09/04 | 2,096 | 2,109 | 2,085 | 2,106 | +0.43% | 112,300 | 720億6879万 | +1.54% | 6.05 | 0.64 |
09/03 | 2,122 | 2,122 | 2,082 | 2,097 | -1.41% | 288,700 | 717億6080万 | +1.21% | 6.03 | 0.63 |
08/31 | 2,128 | 2,132 | 2,115 | 2,127 | -0.51% | 171,600 | 727億8742万 | +2.65% | 6.11 | 0.64 |
08/30 | 2,167 | 2,168 | 2,119 | 2,138 | -1.11% | 207,800 | 731億6385万 | +3.24% | 6.15 | 0.65 |
08/29 | 2,146 | 2,166 | 2,141 | 2,162 | +0.93% | 263,800 | 739億8515万 | +4.44% | 6.22 | 0.65 |
08/28 | 2,154 | 2,160 | 2,132 | 2,142 | +0.19% | 197,400 | 733億73万 | +3.63% | 6.16 | 0.65 |
08/27 | 2,122 | 2,149 | 2,121 | 2,138 | +1.09% | 292,700 | 731億6385万 | +3.54% | 6.15 | 0.65 |
08/24 | 2,102 | 2,115 | 2,095 | 2,115 | +1.44% | 166,000 | 723億7678万 | +2.57% | 6.08 | 0.64 |
08/23 | 2,108 | 2,115 | 2,079 | 2,085 | -0.86% | 131,300 | 713億5015万 | +1.21% | 5.99 | 0.63 |
08/22 | 2,080 | 2,103 | 2,077 | 2,103 | +1.3% | 222,800 | 719億6613万 | +2.09% | 6.05 | 0.64 |
08/21 | 2,070 | 2,090 | 2,059 | 2,076 | +0.1% | 165,000 | 710億4217万 | +0.78% | 5.97 | 0.63 |
08/20 | 2,057 | 2,091 | 2,057 | 2,074 | +0.83% | 205,000 | 709億7373万 | +0.63% | 5.96 | 0.63 |
08/17 | 2,020 | 2,058 | 2,009 | 2,057 | +2.19% | 265,700 | 703億9197万 | -0.19% | 5.91 | 0.62 |
08/16 | 1,996 | 2,024 | 1,990 | 2,013 | +0.45% | 360,500 | 688億8626万 | -2.33% | 5.79 | 0.61 |
08/15 | 2,038 | 2,042 | 1,996 | 2,004 | -1.52% | 321,300 | 685億7828万 | -2.91% | 5.76 | 0.61 |
08/14 | 2,011 | 2,036 | 2,007 | 2,035 | +1.45% | 215,500 | 696億3912万 | -1.55% | 5.85 | 0.62 |
08/13 | 2,028 | 2,028 | 1,991 | 2,006 | -1.47% | 583,700 | 686億4672万 | -3.04% | 5.77 | 0.61 |
08/10 | 2,041 | 2,056 | 2,033 | 2,036 | -0.44% | 241,900 | 696億7334万 | -1.74% | 5.85 | 0.62 |
08/09 | 2,047 | 2,052 | 2,032 | 2,045 | -0.29% | 236,700 | 699億8133万 | -1.26% | 5.88 | 0.62 |
08/08 | 2,049 | 2,068 | 2,047 | 2,051 | +0.2% | 217,900 | 701億8665万 | -1.01% | 5.9 | 0.62 |
08/07 | 2,054 | 2,063 | 2,029 | 2,047 | -0.53% | 227,900 | 700億4977万 | -1.25% | 5.88 | 0.62 |
08/06 | 2,050 | 2,068 | 2,042 | 2,058 | +0.78% | 242,300 | 704億2620万 | -0.72% | 5.92 | 0.62 |
08/03 | 2,046 | 2,046 | 2,016 | 2,042 | -0.05% | 389,200 | 698億7866万 | -1.5% | 5.87 | 0.62 |
08/02 | 2,051 | 2,061 | 2,040 | 2,043 | -0.15% | 326,400 | 699億1289万 | -1.45% | 5.87 | 0.62 |
08/01 | 2,070 | 2,070 | 2,039 | 2,046 | -1.06% | 278,700 | 700億1555万 | -1.35% | 5.88 | 0.62 |
07/31 | 2,071 | 2,078 | 2,031 | 2,068 | -0.62% | 558,000 | 707億6840万 | -0.29% | 5.95 | 0.63 |
07/30 | 2,130 | 2,130 | 2,060 | 2,081 | -1.05% | 529,900 | 712億1327万 | +0.29% | 5.98 | 0.63 |
07/27 | 2,119 | 2,119 | 2,100 | 2,103 | -0.57% | 221,800 | 719億6613万 | +1.25% | 6.05 | 0.64 |
07/26 | 2,099 | 2,118 | 2,087 | 2,115 | +1.15% | 199,600 | 723億7678万 | +1.78% | 6.08 | 0.64 |
07/25 | 2,095 | 2,112 | 2,088 | 2,091 | +0.05% | 222,000 | 715億5548万 | +0.63% | 6.01 | 0.63 |
07/24 | 2,066 | 2,095 | 2,064 | 2,090 | +1.65% | 253,100 | 715億2126万 | +0.53% | 6.01 | 0.63 |
07/23 | 2,057 | 2,066 | 2,043 | 2,056 | -0.63% | 270,800 | 703億5775万 | -1.2% | 5.91 | 0.62 |
07/20 | 2,089 | 2,092 | 2,064 | 2,069 | -1.38% | 287,300 | 708億262万 | -0.81% | 5.95 | 0.63 |
07/19 | 2,100 | 2,101 | 2,083 | 2,098 | +0.24% | 153,600 | 717億9502万 | +0.38% | 6.03 | 0.63 |
07/18 | 2,103 | 2,108 | 2,088 | 2,093 | -0.24% | 188,300 | 716億2392万 | -0.05% | 6.02 | 0.63 |