PER
2018/05/17~2018/10/09
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 |
10/09 | 2,131 | 2,146 | 2,116 | 2,134 | -1.11% | 1,200,200 | 4224億3321万 | -1.52% | 9.12 | 1 |
10/05 | 2,192 | 2,200 | 2,155 | 2,158 | -2.26% | 1,299,400 | 4271億8409万 | -0.51% | 9.22 | 1.01 |
10/04 | 2,221 | 2,231 | 2,206 | 2,208 | -0.27% | 773,800 | 4370億8178万 | +1.7% | 9.43 | 1.03 |
10/03 | 2,224 | 2,241 | 2,206 | 2,214 | -1.12% | 1,163,800 | 4382億6950万 | +1.93% | 9.46 | 1.04 |
10/02 | 2,212 | 2,246 | 2,212 | 2,239 | +2.28% | 1,516,100 | 4432億1834万 | +3.08% | 9.57 | 1.05 |
10/01 | 2,180 | 2,198 | 2,169 | 2,189 | +0.46% | 735,700 | 4333億2066万 | +0.83% | 9.35 | 1.03 |
09/28 | 2,161 | 2,189 | 2,159 | 2,179 | +1.59% | 1,412,300 | 4313億4112万 | +0.32% | 9.31 | 1.02 |
09/27 | 2,138 | 2,155 | 2,134 | 2,145 | +0.28% | 1,252,500 | 4246億1070万 | -1.29% | 9.16 | 1.01 |
09/26 | 2,175 | 2,182 | 2,127 | 2,139 | -5.14% | 2,769,400 | 4234億2297万 | -1.56% | 9.14 | 1 |
09/25 | 2,247 | 2,257 | 2,217 | 2,255 | +0.58% | 1,160,600 | 4463億8560万 | +3.73% | 9.63 | 1.06 |
09/21 | 2,198 | 2,242 | 2,197 | 2,242 | +2.42% | 1,626,800 | 4438億1221万 | +3.32% | 9.58 | 1.05 |
09/20 | 2,215 | 2,215 | 2,179 | 2,189 | -1.08% | 1,156,000 | 4333億2066万 | +1.11% | 9.35 | 1.03 |
09/19 | 2,232 | 2,240 | 2,210 | 2,213 | +0.05% | 759,700 | 4380億7155万 | +2.31% | 9.46 | 1.04 |
09/18 | 2,186 | 2,227 | 2,182 | 2,212 | +1.84% | 1,195,000 | 4378億7359万 | +2.41% | 9.45 | 1.04 |
09/14 | 2,181 | 2,181 | 2,151 | 2,172 | +1.92% | 1,350,700 | 4299億5545万 | +0.79% | 9.28 | 1.02 |
09/13 | 2,107 | 2,134 | 2,106 | 2,131 | +1.77% | 848,700 | 4218億3934万 | -1.11% | 9.1 | 1 |
09/12 | 2,104 | 2,111 | 2,085 | 2,094 | -0.24% | 882,700 | 4145億1506万 | -2.88% | 8.95 | 0.98 |
09/11 | 2,111 | 2,112 | 2,092 | 2,099 | -0.57% | 897,700 | 4155億483万 | -2.78% | 8.97 | 0.98 |
09/10 | 2,126 | 2,130 | 2,110 | 2,111 | -1.17% | 809,300 | 4178億8027万 | -2.4% | 9.02 | 0.99 |
09/07 | 2,135 | 2,145 | 2,119 | 2,136 | +1.04% | 1,481,300 | 4228億2911万 | -1.34% | 9.13 | 1 |
09/06 | 2,115 | 2,135 | 2,107 | 2,114 | -0.05% | 806,000 | 4184億7413万 | -2.49% | 9.03 | 0.99 |
09/05 | 2,113 | 2,124 | 2,101 | 2,115 | -0.38% | 995,300 | 4186億7209万 | -2.58% | 9.04 | 0.99 |
09/04 | 2,142 | 2,148 | 2,114 | 2,123 | -1.53% | 1,219,300 | 4202億5571万 | -2.35% | 9.07 | 1 |
09/03 | 2,190 | 2,193 | 2,143 | 2,156 | -2.04% | 824,800 | 4267億8819万 | -0.78% | 9.21 | 1.01 |
08/31 | 2,180 | 2,211 | 2,175 | 2,201 | +0.05% | 808,600 | 4356億9610万 | +1.43% | 9.4 | 1.03 |
08/30 | 2,196 | 2,202 | 2,186 | 2,200 | +0.18% | 935,300 | 4354億9815万 | +1.62% | 9.4 | 1.03 |
08/29 | 2,216 | 2,219 | 2,195 | 2,196 | -1.44% | 1,384,300 | 4347億634万 | +1.67% | 9.38 | 1.03 |
08/28 | 2,239 | 2,254 | 2,228 | 2,228 | +0.04% | 813,700 | 4410億4085万 | +3.44% | 9.52 | 1.04 |
08/27 | 2,229 | 2,237 | 2,216 | 2,227 | +0.27% | 741,700 | 4408億4290万 | +3.77% | 9.52 | 1.04 |
08/24 | 2,221 | 2,227 | 2,210 | 2,221 | +0.95% | 701,500 | 4396億5518万 | +3.88% | 9.49 | 1.04 |
08/23 | 2,200 | 2,210 | 2,190 | 2,200 | 0% | 774,300 | 4354億9815万 | +3.24% | 9.4 | 1.03 |
08/22 | 2,177 | 2,200 | 2,169 | 2,200 | +2.09% | 971,600 | 4354億9815万 | +3.58% | 9.4 | 1.03 |
08/21 | 2,153 | 2,159 | 2,131 | 2,155 | -0.32% | 634,000 | 4265億9023万 | +1.75% | 9.21 | 1.01 |
08/20 | 2,161 | 2,168 | 2,145 | 2,162 | +0.6% | 817,700 | 4279億7591万 | +2.27% | 9.24 | 1.01 |
08/17 | 2,126 | 2,153 | 2,126 | 2,149 | +1.42% | 648,700 | 4254億251万 | +1.94% | 9.18 | 1.01 |
08/16 | 2,103 | 2,122 | 2,087 | 2,119 | -0.66% | 1,109,100 | 4194億6390万 | +0.81% | 9.05 | 0.99 |
08/15 | 2,139 | 2,144 | 2,115 | 2,133 | -0.28% | 839,600 | 4222億3525万 | +1.72% | 9.11 | 1 |
08/14 | 2,139 | 2,157 | 2,128 | 2,139 | +1.62% | 852,100 | 4234億2297万 | +2.15% | 9.14 | 1 |
08/13 | 2,139 | 2,141 | 2,094 | 2,105 | -2.32% | 1,285,300 | 4166億9255万 | +0.77% | 8.99 | 0.99 |
08/10 | 2,168 | 2,176 | 2,150 | 2,155 | -0.69% | 1,099,200 | 4265億9023万 | +3.36% | 9.21 | 1.01 |
08/09 | 2,168 | 2,174 | 2,136 | 2,170 | -0.09% | 987,900 | 4295億5954万 | +4.38% | 9.27 | 1.02 |
08/08 | 2,175 | 2,183 | 2,158 | 2,172 | -0.5% | 1,089,200 | 4299億5545万 | +4.83% | 9.28 | 1.02 |
08/07 | 2,165 | 2,185 | 2,159 | 2,183 | +0.83% | 680,600 | 4321億3294万 | +5.71% | 9.33 | 1.02 |
08/06 | 2,191 | 2,202 | 2,165 | 2,165 | -1.86% | 1,058,800 | 4285億6977万 | +5.2% | 9.25 | 1.01 |
08/03 | 2,198 | 2,223 | 2,188 | 2,206 | +0.36% | 1,500,700 | 4366億8587万 | +7.5% | 9.43 | 1.03 |
08/02 | 2,193 | 2,265 | 2,188 | 2,198 | +0.09% | 3,467,100 | 4351億224万 | +7.48% | 9.39 | 1.03 |
08/01 | 2,071 | 2,201 | 2,065 | 2,196 | +5.58% | 4,038,400 | 4347億634万 | +7.75% | 9.38 | 1.03 |
07/31 | 2,090 | 2,093 | 2,062 | 2,080 | -0.05% | 1,379,200 | 4117億4371万 | +2.41% | 8.89 | 0.97 |
07/30 | 2,083 | 2,098 | 2,073 | 2,081 | -0.24% | 635,200 | 4119億4166万 | +2.61% | 8.89 | 0.98 |
07/27 | 2,075 | 2,086 | 2,065 | 2,086 | +0.72% | 580,100 | 4129億3143万 | +3.01% | 8.91 | 0.98 |
07/26 | 2,075 | 2,085 | 2,069 | 2,071 | +0.83% | 538,500 | 4099億6212万 | +2.47% | 8.85 | 0.97 |
07/25 | 2,050 | 2,060 | 2,049 | 2,054 | +1.13% | 570,000 | 4065億9691万 | +1.68% | 8.78 | 0.96 |
07/24 | 2,035 | 2,048 | 2,028 | 2,031 | +0.4% | 744,000 | 4020億4397万 | +0.64% | 8.68 | 0.95 |
07/23 | 2,021 | 2,030 | 2,015 | 2,023 | -0.49% | 493,100 | 4004億6034万 | +0.2% | 8.64 | 0.95 |
07/20 | 2,044 | 2,054 | 2,022 | 2,033 | -0.49% | 603,600 | 4024億3988万 | +0.54% | 8.69 | 0.95 |
07/19 | 2,057 | 2,061 | 2,040 | 2,043 | -0.15% | 566,700 | 4044億1942万 | +0.94% | 8.73 | 0.96 |
07/18 | 2,065 | 2,066 | 2,046 | 2,046 | +0.15% | 610,000 | 4050億1328万 | +0.94% | 8.74 | 0.96 |
07/17 | 2,034 | 2,056 | 2,034 | 2,043 | +0.69% | 890,900 | 4044億1942万 | +0.54% | 8.73 | 0.96 |
07/13 | 2,002 | 2,040 | 1,999 | 2,029 | +2.17% | 1,053,500 | 4016億4807万 | -0.39% | 8.67 | 0.95 |
07/12 | 2,005 | 2,011 | 1,985 | 1,986 | -1.05% | 1,291,500 | 3931億3606万 | -2.74% | 8.49 | 0.93 |
07/11 | 2,031 | 2,031 | 1,996 | 2,007 | -1.71% | 864,100 | 3972億9308万 | -2.1% | 8.58 | 0.94 |
07/10 | 2,028 | 2,054 | 2,021 | 2,042 | +0.94% | 860,400 | 4042億2146万 | -0.68% | 8.72 | 0.96 |
07/09 | 2,018 | 2,029 | 2,007 | 2,023 | +0.5% | 563,000 | 4004億6034万 | -1.84% | 8.64 | 0.95 |
07/06 | 2,005 | 2,029 | 2,005 | 2,013 | +1% | 1,155,000 | 3984億8081万 | -2.57% | 8.6 | 0.94 |
07/05 | 1,995 | 2,000 | 1,980 | 1,993 | +0.1% | 1,012,100 | 3945億2173万 | -3.72% | 8.52 | 0.93 |
07/04 | 1,996 | 2,003 | 1,986 | 1,991 | -0.6% | 660,000 | 3941億2583万 | -4.05% | 8.51 | 0.93 |
07/03 | 2,014 | 2,018 | 1,984 | 2,003 | +0.15% | 1,068,000 | 3965億127万 | -3.66% | 8.56 | 0.94 |
07/02 | 2,032 | 2,039 | 2,000 | 2,000 | -1.57% | 913,500 | 3959億741万 | -4.03% | 8.55 | 0.94 |
06/29 | 2,026 | 2,039 | 2,020 | 2,032 | +0.44% | 670,300 | 4022億4193万 | -2.82% | 8.68 | 0.95 |
06/28 | 2,012 | 2,023 | 2,001 | 2,023 | +0.1% | 801,400 | 4004億6034万 | -3.48% | 8.64 | 0.95 |
06/27 | 2,038 | 2,044 | 2,013 | 2,021 | -0.25% | 775,100 | 4000億6444万 | -3.76% | 8.63 | 0.95 |
06/26 | 1,991 | 2,028 | 1,978 | 2,026 | +1.4% | 938,000 | 4010億5421万 | -3.8% | 8.66 | 0.95 |
06/25 | 2,012 | 2,014 | 1,996 | 1,998 | +0.1% | 744,400 | 3955億1150万 | -5.49% | 8.54 | 0.94 |
06/22 | 1,999 | 2,003 | 1,990 | 1,996 | -0.7% | 1,072,000 | 3951億1559万 | -5.98% | 8.53 | 0.94 |
06/21 | 2,018 | 2,034 | 2,003 | 2,010 | -0.59% | 847,600 | 3978億8695万 | -5.77% | 8.59 | 0.94 |
06/20 | 2,025 | 2,027 | 1,991 | 2,022 | +0.15% | 1,381,400 | 4002億6239万 | -5.56% | 8.64 | 0.95 |
06/19 | 2,048 | 2,053 | 2,019 | 2,019 | -2.09% | 1,510,500 | 3996億6853万 | -6.05% | 8.63 | 0.95 |
06/18 | 2,087 | 2,088 | 2,049 | 2,062 | -1.15% | 782,500 | 4081億8054万 | -4.36% | 8.81 | 0.97 |
06/15 | 2,105 | 2,106 | 2,082 | 2,086 | -0.57% | 1,644,600 | 4129億3143万 | -3.43% | 8.91 | 0.98 |
06/14 | 2,108 | 2,117 | 2,093 | 2,098 | -0.57% | 1,257,900 | 4153億687万 | -3.01% | 8.96 | 0.98 |
06/13 | 2,120 | 2,132 | 2,103 | 2,110 | -2.76% | 1,886,600 | 4176億8232万 | -2.5% | 9.02 | 0.99 |
06/12 | 2,185 | 2,185 | 2,156 | 2,170 | +0.23% | 796,400 | 4295億5954万 | +0.28% | 9.27 | 1.02 |
06/11 | 2,178 | 2,183 | 2,159 | 2,165 | +0.42% | 684,900 | 4285億6977万 | +0.28% | 9.25 | 1.01 |
06/08 | 2,176 | 2,181 | 2,156 | 2,156 | -1.01% | 841,400 | 4267億8819万 | 0% | 9.21 | 1.01 |
06/07 | 2,199 | 2,199 | 2,175 | 2,178 | +0.14% | 724,600 | 4311億4317万 | +1.21% | 9.31 | 1.02 |
06/06 | 2,145 | 2,185 | 2,143 | 2,175 | +1.4% | 1,007,200 | 4305億4931万 | +1.3% | 9.29 | 1.02 |
06/05 | 2,168 | 2,172 | 2,138 | 2,145 | -0.28% | 851,300 | 4246億1070万 | +0.09% | 9.16 | 1.01 |
06/04 | 2,141 | 2,158 | 2,135 | 2,151 | +1.7% | 752,200 | 4257億9842万 | +0.56% | 9.19 | 1.01 |
06/01 | 2,105 | 2,132 | 2,103 | 2,115 | +0.14% | 1,120,400 | 4186億7209万 | -0.94% | 9.04 | 0.99 |
05/31 | 2,102 | 2,123 | 2,101 | 2,112 | +1.05% | 2,087,600 | 4180億7822万 | -1.03% | 9.02 | 0.99 |
05/30 | 2,089 | 2,097 | 2,080 | 2,090 | -1.83% | 1,225,900 | 4137億2324万 | -2.02% | 8.93 | 0.98 |
05/29 | 2,164 | 2,166 | 2,120 | 2,129 | -2.47% | 986,500 | 4214億4344万 | -0.09% | 9.1 | 1 |
05/28 | 2,156 | 2,194 | 2,147 | 2,183 | +1.53% | 1,183,400 | 4321億3294万 | +2.54% | 9.33 | 1.02 |
05/25 | 2,140 | 2,155 | 2,135 | 2,150 | +0.61% | 1,374,500 | 4256億47万 | +1.27% | 9.19 | 1.01 |
05/24 | 2,175 | 2,185 | 2,134 | 2,137 | -1.79% | 1,335,100 | 4230億2707万 | +0.94% | 9.13 | 1 |
05/23 | 2,203 | 2,219 | 2,175 | 2,176 | -1.85% | 1,476,000 | 4307億4726万 | +3.03% | 9.3 | 1.02 |
05/22 | 2,207 | 2,232 | 2,201 | 2,217 | -0.36% | 715,500 | 4388億6336万 | +5.27% | 9.47 | 1.04 |
05/21 | 2,240 | 2,251 | 2,225 | 2,225 | -0.67% | 883,700 | 4404億4699万 | +6.05% | 9.51 | 1.04 |
05/18 | 2,228 | 2,246 | 2,219 | 2,240 | +0.76% | 885,000 | 4434億1630万 | +7.23% | 9.57 | 1.05 |
05/17 | 2,220 | 2,252 | 2,209 | 2,223 | +0.72% | 1,724,900 | 4400億5109万 | +6.88% | 9.5 | 1.04 |