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 |
---|
2020 | 3/1, 株式分割 1→2 |
2018 |
02/28 | 600 | 612 | 599 | 601 | -0.25% | 756,600 | 1137億6189万 | -1.07% | 40.89 | 6.22 |
02/27 | 605 | 606 | 597 | 602 | -0.41% | 649,600 | 1140億4606万 | -0.99% | 40.99 | 6.23 |
02/26 | 595 | 608 | 593 | 605 | +0.67% | 2,270,200 | 1145億1967万 | -0.58% | 41.16 | 6.26 |
02/23 | 614 | 614 | 600 | 601 | -2.44% | 3,633,400 | 1137億6189万 | -1.23% | 40.89 | 6.22 |
02/22 | 623 | 624 | 615 | 616 | -1.52% | 1,106,000 | 1166億357万 | +1.4% | 41.91 | 6.37 |
02/21 | 626 | 630 | 622 | 625 | -0.4% | 716,800 | 1184億330万 | +2.97% | 42.56 | 6.47 |
02/20 | 624 | 628 | 622 | 628 | +0.56% | 668,600 | 1188億7691万 | +3.55% | 42.73 | 6.5 |
02/19 | 615 | 627 | 610 | 624 | +2.72% | 1,053,800 | 1182億1385万 | +2.97% | 42.49 | 6.46 |
02/16 | 607 | 613 | 603 | 608 | +1% | 645,600 | 1150億8801万 | +0.08% | 41.37 | 6.29 |
02/15 | 601 | 609 | 598 | 602 | +0.84% | 557,600 | 1139億5133万 | -1.39% | 40.96 | 6.23 |
02/14 | 603 | 605 | 591 | 597 | -0.91% | 800,600 | 1130億411万 | -2.69% | 40.62 | 6.18 |
02/13 | 611 | 613 | 601 | 602 | +0.33% | 637,400 | 1140億4606万 | -2.27% | 40.99 | 6.23 |
02/09 | 577 | 600 | 577 | 600 | +0.25% | 738,200 | 1136億6717万 | -3.07% | 40.86 | 6.21 |
02/08 | 591 | 601 | 591 | 599 | +1.96% | 639,000 | 1133億8300万 | -3.78% | 40.75 | 6.2 |
02/07 | 605 | 608 | 587 | 587 | +1.21% | 1,221,200 | 1112億438万 | -5.93% | 39.97 | 6.08 |
02/06 | 590 | 590 | 567 | 580 | -4.61% | 1,987,800 | 1098億7826万 | -7.64% | 39.49 | 6.01 |
02/05 | 608 | 611 | 604 | 608 | -1.22% | 851,400 | 1151億8273万 | -3.8% | 41.4 | 6.3 |
02/02 | 616 | 618 | 610 | 616 | -0.08% | 522,200 | 1166億357万 | -2.92% | 41.91 | 6.37 |
02/01 | 608 | 617 | 605 | 616 | +1.99% | 509,600 | 1166億9829万 | -3.14% | 41.95 | 6.38 |
01/31 | 607 | 610 | 604 | 604 | -0.58% | 625,800 | 1144億2495万 | -5.33% | 41.13 | 6.26 |
01/30 | 617 | 617 | 606 | 608 | -1.14% | 750,800 | 1150億8801万 | -5.08% | 41.37 | 6.29 |
01/29 | 613 | 617 | 609 | 615 | +0.99% | 555,400 | 1164億1412万 | -4.28% | 41.84 | 6.36 |
01/26 | 620 | 621 | 606 | 609 | -0.9% | 1,020,600 | 1152億7745万 | -5.51% | 41.43 | 6.3 |
01/25 | 623 | 623 | 613 | 614 | -1.52% | 1,060,200 | 1163億1940万 | -4.81% | 41.81 | 6.36 |
01/24 | 616 | 628 | 613 | 624 | +1.8% | 1,128,000 | 1181億1913万 | -3.63% | 42.46 | 6.46 |
01/23 | 610 | 613 | 607 | 613 | +0.49% | 852,400 | 1160億3523万 | -5.48% | 41.71 | 6.34 |
01/22 | 610 | 612 | 601 | 610 | +1.25% | 1,049,200 | 1154億6690万 | -6.09% | 41.5 | 6.31 |
01/19 | 592 | 604 | 588 | 602 | +2.64% | 1,059,600 | 1140億4606万 | -7.38% | 40.99 | 6.23 |
01/18 | 600 | 600 | 586 | 587 | -1.76% | 1,469,200 | 1111億965万 | -10.05% | 39.94 | 6.07 |
01/17 | 601 | 602 | 593 | 597 | -0.91% | 1,479,800 | 1130億9883万 | -8.72% | 40.65 | 6.18 |
01/16 | 621 | 622 | 602 | 603 | -3.68% | 2,718,800 | 1141億4078万 | -8.02% | 41.03 | 6.24 |
01/15 | 629 | 639 | 623 | 626 | -5.08% | 2,985,000 | 1184億9802万 | -4.5% | 42.59 | 6.48 |
01/12 | 675 | 675 | 658 | 659 | -1.64% | 679,600 | 1248億4444万 | +0.61% | 44.87 | 6.82 |
01/11 | 671 | 672 | 662 | 670 | -0.45% | 542,600 | 1269億2834万 | +2.6% | 45.62 | 6.94 |
01/10 | 678 | 679 | 673 | 673 | -0.44% | 401,200 | 1274億9667万 | +3.38% | 45.83 | 6.97 |
01/09 | 687 | 687 | 673 | 676 | -0.95% | 726,000 | 1280億6501万 | +4.32% | 46.03 | 7 |
01/05 | 678 | 683 | 673 | 683 | +1.56% | 419,400 | 1292億9640万 | +5.65% | 46.47 | 7.07 |
01/04 | 669 | 675 | 665 | 672 | +1.13% | 535,600 | 1273億723万 | +4.51% | 45.76 | 6.96 |
2017 |
12/29 | 673 | 674 | 663 | 665 | -1.26% | 524,200 | 1258億8639万 | +3.83% | 45.25 | 6.88 |
12/28 | 680 | 680 | 673 | 673 | -0.66% | 307,400 | 1274億9667万 | +5.49% | 45.83 | 6.97 |
12/27 | 673 | 681 | 672 | 678 | +1.35% | 391,800 | 1283億4917万 | +6.69% | 46.13 | 7.02 |
12/26 | 662 | 671 | 661 | 669 | +1.29% | 359,000 | 1266億4417万 | +5.78% | 45.52 | 6.92 |
12/25 | 658 | 661 | 655 | 660 | +0.38% | 236,600 | 1250億3388万 | +4.93% | 44.94 | 6.83 |
12/22 | 659 | 660 | 654 | 658 | -0.15% | 209,600 | 1245億6027万 | +4.86% | 44.77 | 6.81 |
12/21 | 654 | 659 | 650 | 659 | +0.46% | 315,600 | 1247億4971万 | +5.36% | 44.84 | 6.82 |
12/20 | 658 | 659 | 654 | 656 | -0.53% | 235,000 | 1241億8138万 | +5.39% | 44.64 | 6.79 |
12/19 | 656 | 660 | 652 | 659 | +0.38% | 340,000 | 1248億4444万 | +6.12% | 44.87 | 6.82 |
12/18 | 660 | 663 | 651 | 657 | +0.61% | 306,600 | 1243億7082万 | +6.06% | 44.7 | 6.8 |
12/15 | 648 | 654 | 643 | 653 | +0.93% | 372,200 | 1236億1304万 | +5.58% | 44.43 | 6.76 |
12/14 | 643 | 649 | 643 | 647 | +0.54% | 237,000 | 1224億7637万 | +4.78% | 44.02 | 6.7 |
12/13 | 649 | 650 | 636 | 643 | -0.08% | 388,800 | 1218億1331万 | +4.55% | 43.78 | 6.66 |
12/12 | 648 | 652 | 643 | 644 | +0.31% | 400,800 | 1219億804万 | +4.8% | 43.82 | 6.66 |
12/11 | 634 | 642 | 630 | 642 | +1.99% | 477,000 | 1215億2914万 | +4.65% | 43.68 | 6.64 |
12/08 | 621 | 629 | 621 | 629 | +0.88% | 425,800 | 1191億6108万 | +2.78% | 42.83 | 6.51 |
12/07 | 617 | 624 | 616 | 624 | +1.3% | 289,400 | 1181億1913万 | +2.05% | 42.46 | 6.46 |
12/06 | 618 | 625 | 614 | 616 | -0.16% | 440,800 | 1166億357万 | +0.74% | 41.91 | 6.37 |
12/05 | 609 | 617 | 607 | 617 | +1.31% | 334,400 | 1167億9301万 | +1.07% | 41.98 | 6.38 |
12/04 | 613 | 616 | 609 | 609 | -0.49% | 339,200 | 1152億7745万 | -0.25% | 41.43 | 6.3 |
12/01 | 615 | 615 | 611 | 612 | -0.41% | 275,400 | 1158億4579万 | +0.41% | 41.64 | 6.33 |
11/30 | 613 | 617 | 609 | 614 | +0.57% | 398,400 | 1163億1940万 | +0.99% | 42.26 | 6.43 |
11/29 | 612 | 612 | 607 | 611 | +0.66% | 281,600 | 1156億5634万 | +0.41% | 42.02 | 6.39 |
11/28 | 612 | 613 | 605 | 607 | -0.49% | 262,000 | 1148億9856万 | -0.08% | 41.74 | 6.35 |
11/27 | 610 | 612 | 608 | 610 | +0.41% | 244,800 | 1154億6690万 | +0.58% | 41.95 | 6.38 |
11/24 | 604 | 609 | 602 | 607 | +1.17% | 253,000 | 1149億9328万 | +0.17% | 41.77 | 6.35 |
11/22 | 608 | 608 | 600 | 600 | -0.91% | 261,800 | 1136億6717万 | -0.83% | 41.29 | 6.28 |
11/21 | 603 | 608 | 601 | 606 | +0.5% | 292,000 | 1147億911万 | +0.25% | 41.67 | 6.34 |
11/20 | 602 | 605 | 597 | 603 | 0% | 364,000 | 1141億4078万 | +0.08% | 41.47 | 6.31 |
11/17 | 613 | 613 | 603 | 603 | -0.25% | 289,200 | 1141億4078万 | +0.08% | 41.47 | 6.31 |
11/16 | 595 | 608 | 591 | 604 | +1.43% | 388,400 | 1144億2495万 | +0.5% | 41.57 | 6.32 |
11/15 | 613 | 613 | 594 | 596 | -3.33% | 569,600 | 1128億1466万 | -0.75% | 40.98 | 6.23 |
11/14 | 619 | 620 | 614 | 616 | -0.24% | 370,600 | 1166億9829万 | +2.84% | 42.39 | 6.45 |
11/13 | 622 | 623 | 617 | 618 | -0.56% | 243,400 | 1169億8246万 | +3.43% | 42.5 | 6.46 |
11/10 | 618 | 622 | 616 | 621 | -0.32% | 267,400 | 1176億4552万 | +4.19% | 42.74 | 6.5 |
11/09 | 620 | 637 | 616 | 623 | +0.81% | 736,600 | 1180億2441万 | +4.88% | 42.88 | 6.52 |
11/08 | 620 | 622 | 616 | 618 | 0% | 383,000 | 1170億7718万 | +4.22% | 42.53 | 6.47 |
11/07 | 614 | 621 | 611 | 618 | +0.49% | 434,200 | 1170億7718万 | +4.57% | 42.53 | 6.47 |
11/06 | 612 | 617 | 610 | 615 | +0.57% | 425,400 | 1165億884万 | +4.24% | 42.33 | 6.44 |
11/02 | 611 | 613 | 606 | 612 | -0.16% | 309,600 | 1158億4579万 | +3.82% | 42.08 | 6.4 |
11/01 | 607 | 613 | 603 | 613 | +0.82% | 440,200 | 1160億3523万 | +4.17% | 42.15 | 6.41 |
10/31 | 604 | 608 | 601 | 608 | +0.66% | 358,800 | 1150億8801万 | +3.49% | 41.81 | 6.36 |
10/30 | 602 | 606 | 600 | 604 | +0.67% | 548,200 | 1143億3022万 | +2.99% | 41.53 | 6.32 |
10/27 | 596 | 600 | 592 | 600 | +1.27% | 253,800 | 1135億7244万 | +2.48% | 41.26 | 6.27 |
10/26 | 594 | 598 | 591 | 592 | -0.67% | 311,600 | 1121億5160万 | +1.2% | 40.74 | 6.2 |
10/25 | 600 | 602 | 595 | 596 | -0.75% | 405,400 | 1129億938万 | +1.88% | 41.02 | 6.24 |
10/24 | 592 | 605 | 592 | 601 | +1.69% | 662,000 | 1137億6189万 | +2.65% | 41.33 | 6.29 |
10/23 | 593 | 594 | 587 | 591 | +0.17% | 381,400 | 1118億6744万 | +1.11% | 40.64 | 6.18 |
10/20 | 595 | 596 | 588 | 590 | -1.01% | 389,400 | 1116億7799万 | +0.94% | 40.57 | 6.17 |
10/19 | 595 | 607 | 588 | 596 | +0.59% | 954,600 | 1128億1466万 | +1.97% | 40.98 | 6.23 |
10/18 | 575 | 604 | 574 | 592 | +4.13% | 2,101,400 | 1121億5160万 | +1.54% | 40.74 | 6.2 |
10/17 | 572 | 587 | 567 | 569 | +3.08% | 2,037,200 | 1076億9964万 | -2.32% | 39.13 | 5.95 |
10/16 | 573 | 573 | 552 | 552 | -7.54% | 2,897,000 | 1044億7907万 | -5.24% | 37.96 | 5.77 |
10/13 | 591 | 598 | 586 | 597 | +1.45% | 683,200 | 1130億411万 | +2.32% | 41.05 | 6.24 |
10/12 | 579 | 588 | 579 | 588 | +1.99% | 348,200 | 1113億9382万 | +1.2% | 40.47 | 6.15 |
10/11 | 575 | 578 | 573 | 577 | +0.44% | 242,200 | 1092億1520万 | -0.6% | 39.68 | 6.03 |
10/10 | 575 | 575 | 571 | 574 | -0.09% | 233,800 | 1087億4159万 | -0.86% | 39.5 | 6.01 |
10/06 | 580 | 581 | 572 | 575 | -0.86% | 281,800 | 1088億3631万 | -0.61% | 39.54 | 6.01 |
10/05 | 580 | 582 | 578 | 580 | -0.17% | 145,600 | 1097億8354万 | +0.26% | 39.88 | 6.07 |
10/04 | 585 | 587 | 580 | 581 | -0.51% | 293,400 | 1099億7298万 | +0.61% | 39.95 | 6.08 |
10/03 | 591 | 591 | 582 | 584 | -1.1% | 332,600 | 1105億4132万 | +1.3% | 40.16 | 6.11 |
10/02 | 590 | 596 | 588 | 590 | +1.11% | 395,000 | 1117億7271万 | +2.61% | 40.6 | 6.18 |