PER
2017/11/01~2018/03/30
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 |
03/30 | 2,015 | 2,020 | 1,991 | 2,001 | +0.05% | 730,800 | 3961億536万 | -2.39% | 8.46 | 0.98 |
03/29 | 2,011 | 2,024 | 1,985 | 2,000 | +0.45% | 1,245,600 | 3959億741万 | -2.63% | 8.45 | 0.98 |
03/28 | 1,972 | 1,991 | 1,965 | 1,991 | -1.63% | 1,278,800 | 3941億2583万 | -3.4% | 8.41 | 0.98 |
03/27 | 2,004 | 2,028 | 1,992 | 2,024 | +1.86% | 1,329,700 | 4006億5830万 | -2.17% | 8.55 | 0.99 |
03/26 | 1,980 | 1,987 | 1,954 | 1,987 | +0.15% | 1,319,200 | 3933億3401万 | -4.24% | 8.4 | 0.97 |
03/23 | 2,000 | 2,010 | 1,978 | 1,984 | -2.41% | 2,118,100 | 3927億4015万 | -4.71% | 8.38 | 0.97 |
03/22 | 2,030 | 2,047 | 2,019 | 2,033 | -0.54% | 1,530,600 | 4024億3988万 | -2.63% | 8.59 | 1 |
03/20 | 2,025 | 2,045 | 2,013 | 2,044 | +0.49% | 1,347,200 | 4046億1737万 | -2.29% | 8.64 | 1 |
03/19 | 2,043 | 2,055 | 2,029 | 2,034 | -0.2% | 1,068,300 | 4026億3784万 | -2.91% | 8.6 | 1 |
03/16 | 2,046 | 2,055 | 2,035 | 2,038 | -0.49% | 1,249,900 | 4034億2965万 | -3% | 8.61 | 1 |
03/15 | 2,045 | 2,062 | 2,034 | 2,048 | -0.15% | 1,089,600 | 4054億919万 | -2.89% | 8.65 | 1 |
03/14 | 2,046 | 2,066 | 2,041 | 2,051 | -0.39% | 1,019,500 | 4060億305万 | -3.03% | 8.67 | 1 |
03/13 | 2,039 | 2,062 | 2,028 | 2,059 | -0.05% | 1,114,300 | 4075億8668万 | -3.01% | 8.7 | 1.01 |
03/12 | 2,068 | 2,073 | 2,048 | 2,060 | +1.08% | 1,048,700 | 4077億8463万 | -3.51% | 8.71 | 1.01 |
03/09 | 2,050 | 2,067 | 2,030 | 2,038 | 0% | 1,641,600 | 4034億2965万 | -5.21% | 8.61 | 1 |
03/08 | 2,055 | 2,059 | 2,027 | 2,038 | +0.1% | 1,063,100 | 4034億2965万 | -5.95% | 8.61 | 1 |
03/07 | 2,045 | 2,061 | 2,033 | 2,036 | -0.88% | 973,300 | 4030億3374万 | -6.69% | 8.6 | 1 |
03/06 | 2,079 | 2,079 | 2,042 | 2,054 | +1.23% | 1,436,600 | 4065億9691万 | -6.55% | 8.68 | 1.01 |
03/05 | 2,040 | 2,049 | 2,025 | 2,029 | -1.17% | 1,160,000 | 4016億4807万 | -8.4% | 8.57 | 0.99 |
03/02 | 2,053 | 2,069 | 2,042 | 2,053 | -2.05% | 1,421,100 | 4063億9896万 | -8.06% | 8.68 | 1.01 |
03/01 | 2,105 | 2,107 | 2,083 | 2,096 | -0.99% | 1,504,500 | 4149億1096万 | -6.8% | 8.86 | 1.03 |
02/28 | 2,149 | 2,153 | 2,117 | 2,117 | -1.85% | 1,469,500 | 4190億6799万 | -6.53% | 8.95 | 1.04 |
02/27 | 2,160 | 2,162 | 2,146 | 2,157 | +0.79% | 1,033,800 | 4269億8614万 | -5.39% | 9.12 | 1.06 |
02/26 | 2,162 | 2,164 | 2,134 | 2,140 | 0% | 923,100 | 4236億2093万 | -6.71% | 9.04 | 1.05 |
02/23 | 2,116 | 2,142 | 2,107 | 2,140 | +1.37% | 893,100 | 4236億2093万 | -7.32% | 9.04 | 1.05 |
02/22 | 2,125 | 2,128 | 2,103 | 2,111 | -2.58% | 2,194,800 | 4178億8027万 | -9.17% | 8.92 | 1.03 |
02/21 | 2,167 | 2,181 | 2,157 | 2,167 | -0.6% | 1,122,700 | 4267億9440万 | -7.43% | 9.36 | 1.09 |
02/20 | 2,189 | 2,195 | 2,170 | 2,180 | -0.41% | 773,300 | 4293億5477万 | -7.47% | 9.42 | 1.09 |
02/19 | 2,166 | 2,189 | 2,162 | 2,189 | +1.96% | 728,900 | 4311億2734万 | -7.64% | 9.45 | 1.1 |
02/16 | 2,131 | 2,162 | 2,123 | 2,147 | +0.66% | 951,000 | 4228億5537万 | -9.9% | 9.27 | 1.08 |
02/15 | 2,140 | 2,162 | 2,128 | 2,133 | +0.19% | 1,058,300 | 4200億9804万 | -11.09% | 9.21 | 1.07 |
02/14 | 2,135 | 2,151 | 2,118 | 2,129 | -0.33% | 1,499,900 | 4193億1023万 | -11.92% | 9.2 | 1.07 |
02/13 | 2,210 | 2,215 | 2,129 | 2,136 | -1.79% | 1,753,600 | 4206億8890万 | -12.24% | 9.23 | 1.07 |
02/09 | 2,156 | 2,189 | 2,150 | 2,175 | -2.77% | 1,932,000 | 4283億7001万 | -11.33% | 9.39 | 1.09 |
02/08 | 2,211 | 2,247 | 2,197 | 2,237 | +1.04% | 2,059,800 | 4405億8102万 | -9.36% | 9.66 | 1.12 |
02/07 | 2,313 | 2,315 | 2,210 | 2,214 | -0.94% | 2,299,400 | 4360億5113万 | -10.69% | 9.56 | 1.11 |
02/06 | 2,281 | 2,292 | 2,179 | 2,235 | -5.54% | 4,686,600 | 4401億8712万 | -10.24% | 9.65 | 1.12 |
02/05 | 2,400 | 2,413 | 2,338 | 2,366 | -2.59% | 2,522,000 | 4659億8780万 | -5.44% | 10.22 | 1.18 |
02/02 | 2,443 | 2,445 | 2,416 | 2,429 | -1.26% | 1,135,700 | 4783億9575万 | -3.15% | 10.49 | 1.22 |
02/01 | 2,440 | 2,470 | 2,434 | 2,460 | +2.03% | 1,176,500 | 4845億126万 | -2.07% | 10.63 | 1.23 |
01/31 | 2,453 | 2,456 | 2,411 | 2,411 | -1.51% | 1,073,700 | 4748億5062万 | -4.1% | 10.41 | 1.21 |
01/30 | 2,472 | 2,474 | 2,445 | 2,448 | -0.89% | 952,400 | 4821億3784万 | -2.82% | 10.57 | 1.23 |
01/29 | 2,468 | 2,476 | 2,458 | 2,470 | -0.24% | 1,053,600 | 4864億7078万 | -2.02% | 10.67 | 1.24 |
01/26 | 2,491 | 2,494 | 2,470 | 2,476 | +0.2% | 803,600 | 4876億5249万 | -1.79% | 10.69 | 1.24 |
01/25 | 2,485 | 2,491 | 2,469 | 2,471 | -1% | 719,400 | 4866億6773万 | -1.98% | 10.67 | 1.24 |
01/24 | 2,500 | 2,508 | 2,485 | 2,496 | +0.16% | 965,800 | 4915億9152万 | -0.87% | 10.78 | 1.25 |
01/23 | 2,491 | 2,492 | 2,472 | 2,492 | 0% | 1,355,500 | 4908億371万 | -0.95% | 10.76 | 1.25 |
01/22 | 2,502 | 2,508 | 2,484 | 2,492 | -0.95% | 1,001,900 | 4908億371万 | -0.84% | 10.76 | 1.25 |
01/19 | 2,521 | 2,522 | 2,501 | 2,516 | 0% | 757,400 | 4955億3056万 | +0.16% | 10.87 | 1.26 |
01/18 | 2,562 | 2,566 | 2,510 | 2,516 | -0.98% | 1,125,100 | 4955億3056万 | +0.2% | 10.87 | 1.26 |
01/17 | 2,519 | 2,542 | 2,507 | 2,541 | -0.16% | 1,181,000 | 5004億5435万 | +1.28% | 10.97 | 1.27 |
01/16 | 2,539 | 2,564 | 2,528 | 2,545 | +0.51% | 777,800 | 5012億4216万 | +1.64% | 10.99 | 1.27 |
01/15 | 2,538 | 2,549 | 2,521 | 2,532 | +0.64% | 825,800 | 4986億8178万 | +1.36% | 10.94 | 1.27 |
01/12 | 2,535 | 2,541 | 2,515 | 2,516 | -1.18% | 1,144,500 | 4955億3056万 | +0.88% | 10.87 | 1.26 |
01/11 | 2,547 | 2,550 | 2,529 | 2,546 | -1.01% | 1,052,600 | 5014億3911万 | +2.29% | 11 | 1.27 |
01/10 | 2,565 | 2,575 | 2,560 | 2,572 | +0.27% | 811,400 | 5065億5985万 | +3.5% | 11.11 | 1.29 |
01/09 | 2,600 | 2,603 | 2,555 | 2,565 | -1.04% | 1,595,300 | 5051億8119万 | +3.47% | 11.08 | 1.28 |
01/05 | 2,561 | 2,594 | 2,560 | 2,592 | +1.29% | 1,104,600 | 5104億9889万 | +4.85% | 11.2 | 1.3 |
01/04 | 2,540 | 2,559 | 2,538 | 2,559 | +1.95% | 1,135,600 | 5039億9948万 | +3.9% | 11.05 | 1.28 |
2017 |
12/29 | 2,510 | 2,517 | 2,506 | 2,510 | +0.32% | 470,500 | 4943億4884万 | +2.16% | 10.84 | 1.26 |
12/28 | 2,527 | 2,534 | 2,497 | 2,502 | -1.03% | 714,500 | 4927億7323万 | +2% | 10.81 | 1.25 |
12/27 | 2,517 | 2,530 | 2,516 | 2,528 | +0.44% | 382,600 | 4978億9398万 | +3.23% | 10.92 | 1.27 |
12/26 | 2,531 | 2,534 | 2,512 | 2,517 | -0.59% | 613,300 | 4957億2751万 | +3.03% | 10.87 | 1.26 |
12/25 | 2,526 | 2,532 | 2,516 | 2,532 | +0.76% | 523,700 | 4986億8178万 | +3.9% | 10.94 | 1.27 |
12/22 | 2,520 | 2,520 | 2,506 | 2,513 | -0.12% | 727,400 | 4949億3970万 | +3.37% | 10.85 | 1.26 |
12/21 | 2,507 | 2,517 | 2,501 | 2,516 | +0.24% | 896,000 | 4955億3056万 | +3.75% | 10.87 | 1.26 |
12/20 | 2,477 | 2,510 | 2,465 | 2,510 | +1.54% | 1,898,600 | 4943億4884万 | +3.76% | 10.84 | 1.26 |
12/19 | 2,474 | 2,478 | 2,460 | 2,472 | -0.28% | 1,267,800 | 4868億6468万 | +2.36% | 10.68 | 1.24 |
12/18 | 2,425 | 2,479 | 2,415 | 2,479 | +3.25% | 2,175,400 | 4882億4334万 | +2.74% | 10.71 | 1.24 |
12/15 | 2,423 | 2,435 | 2,395 | 2,401 | -0.95% | 1,549,200 | 4728億8111万 | -0.41% | 10.37 | 1.2 |
12/14 | 2,422 | 2,436 | 2,410 | 2,424 | +0.08% | 1,360,400 | 4774億1100万 | +0.5% | 10.47 | 1.21 |
12/13 | 2,472 | 2,475 | 2,415 | 2,422 | -2.06% | 1,835,600 | 4770億1709万 | +0.33% | 10.46 | 1.21 |
12/12 | 2,480 | 2,491 | 2,466 | 2,473 | -0.76% | 1,743,800 | 4870億6163万 | +2.36% | 10.68 | 1.24 |
12/11 | 2,465 | 2,492 | 2,456 | 2,492 | +1.47% | 1,796,900 | 4908億371万 | +3.27% | 10.76 | 1.25 |
12/08 | 2,447 | 2,467 | 2,427 | 2,456 | +1.53% | 2,298,600 | 4837億1345万 | +1.87% | 10.61 | 1.23 |
12/07 | 2,412 | 2,424 | 2,393 | 2,419 | +0.96% | 2,139,600 | 4764億2624万 | +0.42% | 10.45 | 1.21 |
12/06 | 2,431 | 2,441 | 2,385 | 2,396 | -1.44% | 1,654,800 | 4718億9635万 | -0.5% | 10.35 | 1.2 |
12/05 | 2,401 | 2,438 | 2,401 | 2,431 | +1% | 1,632,600 | 4787億8966万 | +0.96% | 10.5 | 1.22 |
12/04 | 2,429 | 2,430 | 2,402 | 2,407 | -0.95% | 1,373,000 | 4740億6282万 | 0% | 10.4 | 1.21 |
12/01 | 2,440 | 2,462 | 2,427 | 2,430 | +0.41% | 2,417,500 | 4785億9271万 | +1.04% | 10.5 | 1.22 |
11/30 | 2,404 | 2,420 | 2,378 | 2,420 | +1.21% | 3,608,200 | 4766億2319万 | +0.75% | 10.45 | 1.21 |
11/29 | 2,398 | 2,410 | 2,373 | 2,391 | +0.55% | 2,109,600 | 4709億1159万 | -0.33% | 10.33 | 1.2 |
11/28 | 2,394 | 2,410 | 2,362 | 2,378 | -1.25% | 1,811,000 | 4683億5122万 | -0.83% | 10.27 | 1.19 |
11/27 | 2,420 | 2,431 | 2,403 | 2,408 | -0.17% | 1,524,400 | 4742億5977万 | +0.5% | 10.4 | 1.21 |
11/24 | 2,390 | 2,418 | 2,383 | 2,412 | +0.84% | 1,310,200 | 4750億4757万 | +0.88% | 10.42 | 1.21 |
11/22 | 2,420 | 2,422 | 2,382 | 2,392 | +0.04% | 1,840,300 | 4711億854万 | +0.29% | 10.33 | 1.2 |
11/21 | 2,380 | 2,402 | 2,373 | 2,391 | +1.36% | 1,512,400 | 4709億1159万 | +0.46% | 10.33 | 1.2 |
11/20 | 2,355 | 2,373 | 2,348 | 2,359 | -0.63% | 1,307,600 | 4646億913万 | -0.63% | 10.19 | 1.18 |
11/17 | 2,393 | 2,397 | 2,362 | 2,374 | +0.47% | 2,356,500 | 4675億6341万 | +0.21% | 10.25 | 1.19 |
11/16 | 2,339 | 2,370 | 2,317 | 2,363 | -0.63% | 3,012,300 | 4653億9694万 | -0.04% | 10.21 | 1.18 |
11/15 | 2,390 | 2,405 | 2,365 | 2,378 | -1.29% | 2,194,500 | 4683億5122万 | +0.76% | 10.27 | 1.19 |
11/14 | 2,406 | 2,417 | 2,393 | 2,409 | -0.29% | 1,473,400 | 4744億5672万 | +2.29% | 10.4 | 1.21 |
11/13 | 2,419 | 2,431 | 2,382 | 2,416 | -0.41% | 2,758,800 | 4758億3538万 | +2.85% | 10.44 | 1.21 |
11/10 | 2,402 | 2,449 | 2,401 | 2,426 | -0.45% | 3,101,100 | 4778億490万 | +3.54% | 10.48 | 1.21 |
11/09 | 2,481 | 2,489 | 2,405 | 2,437 | -1.54% | 2,859,500 | 4799億7137万 | +4.32% | 10.53 | 1.22 |
11/08 | 2,450 | 2,491 | 2,430 | 2,475 | +0.04% | 3,480,000 | 4874億5553万 | +6.31% | 10.69 | 1.24 |
11/07 | 2,368 | 2,498 | 2,321 | 2,474 | +3% | 4,381,200 | 4872億5858万 | +6.73% | 10.69 | 1.24 |
11/06 | 2,432 | 2,436 | 2,386 | 2,402 | -0.83% | 1,914,500 | 4730億7806万 | +4.12% | 10.37 | 1.2 |
11/02 | 2,418 | 2,427 | 2,397 | 2,422 | +0.04% | 1,507,100 | 4770億1709万 | +5.26% | 10.46 | 1.21 |
11/01 | 2,410 | 2,421 | 2,395 | 2,421 | +1.17% | 1,940,100 | 4768億2014万 | +5.63% | 10.46 | 1.21 |