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 |
---|
2018 |
02/28 | 1,270 | 1,282 | 1,252 | 1,254 | -1.88% | 37,100 | 190億2845万 | -8.8% | 18.12 | 1.54 |
02/27 | 1,272 | 1,280 | 1,255 | 1,278 | +1.03% | 38,300 | 193億9263万 | -7.66% | 18.47 | 1.57 |
02/26 | 1,259 | 1,273 | 1,245 | 1,265 | -1.09% | 166,400 | 191億9536万 | -9.19% | 18.28 | 1.55 |
02/23 | 1,300 | 1,306 | 1,271 | 1,279 | -2.37% | 327,000 | 194億780万 | -8.9% | 18.48 | 1.57 |
02/22 | 1,326 | 1,326 | 1,293 | 1,310 | -1.95% | 88,700 | 198億7820万 | -7.29% | 18.93 | 1.61 |
02/21 | 1,320 | 1,344 | 1,307 | 1,336 | +1.06% | 99,500 | 202億7273万 | -5.92% | 19.31 | 1.64 |
02/20 | 1,328 | 1,348 | 1,311 | 1,322 | -0.45% | 47,400 | 200億6029万 | -7.49% | 19.1 | 1.62 |
02/19 | 1,313 | 1,329 | 1,291 | 1,328 | +2.55% | 50,500 | 201億5134万 | -7.46% | 19.19 | 1.63 |
02/16 | 1,272 | 1,299 | 1,272 | 1,295 | +2.61% | 24,900 | 196億5059万 | -9.94% | 18.71 | 1.59 |
02/15 | 1,251 | 1,275 | 1,236 | 1,262 | +1.28% | 53,100 | 191億4984万 | -12.42% | 18.24 | 1.55 |
02/14 | 1,326 | 1,326 | 1,219 | 1,246 | -4.59% | 133,100 | 189億705万 | -13.83% | 18 | 1.53 |
02/13 | 1,345 | 1,350 | 1,303 | 1,306 | -1.95% | 40,900 | 198億1750万 | -9.87% | 18.87 | 1.6 |
02/09 | 1,302 | 1,342 | 1,290 | 1,332 | -2.56% | 55,800 | 202億1203万 | -8.01% | 19.25 | 1.64 |
02/08 | 1,357 | 1,401 | 1,357 | 1,367 | +0.59% | 32,900 | 207億4313万 | -5.46% | 19.75 | 1.68 |
02/07 | 1,422 | 1,450 | 1,359 | 1,359 | -0.59% | 57,100 | 206億2174万 | -5.76% | 19.64 | 1.67 |
02/06 | 1,245 | 1,370 | 1,221 | 1,367 | -4.07% | 141,400 | 207億4313万 | -4.81% | 19.75 | 1.68 |
02/05 | 1,449 | 1,450 | 1,414 | 1,425 | -3.06% | 66,200 | 216億2323万 | -0.35% | 20.59 | 1.75 |
02/02 | 1,489 | 1,489 | 1,456 | 1,470 | -1.21% | 31,000 | 223億607万 | +3.52% | 21.24 | 1.81 |
02/01 | 1,463 | 1,488 | 1,463 | 1,488 | +1.78% | 28,900 | 225億7921万 | +5.68% | 21.5 | 1.83 |
01/31 | 1,463 | 1,488 | 1,451 | 1,462 | -2.08% | 43,600 | 221億8468万 | +4.73% | 21.13 | 1.8 |
01/30 | 1,527 | 1,534 | 1,481 | 1,493 | -2.61% | 53,900 | 226億5508万 | +7.8% | 21.57 | 1.83 |
01/29 | 1,572 | 1,576 | 1,523 | 1,533 | -2.36% | 56,500 | 232億6205万 | +11.65% | 22.15 | 1.88 |
01/26 | 1,545 | 1,596 | 1,545 | 1,570 | +2.15% | 60,400 | 238億2349万 | +15.44% | 22.69 | 1.93 |
01/25 | 1,491 | 1,542 | 1,485 | 1,537 | +3.78% | 71,200 | 233億2275万 | +14.28% | 22.21 | 1.89 |
01/24 | 1,484 | 1,487 | 1,475 | 1,481 | 0% | 43,300 | 224億7299万 | +11.27% | 21.4 | 1.82 |
01/23 | 1,516 | 1,518 | 1,472 | 1,481 | -2.05% | 61,500 | 224億7299万 | +12.28% | 21.4 | 1.82 |
01/22 | 1,525 | 1,539 | 1,499 | 1,512 | -1.18% | 62,000 | 229億4339万 | +15.77% | 21.85 | 1.86 |
01/19 | 1,502 | 1,545 | 1,502 | 1,530 | +1.53% | 52,600 | 232億1653万 | +18.42% | 22.11 | 1.88 |
01/18 | 1,495 | 1,535 | 1,495 | 1,507 | +1.07% | 59,200 | 228億6752万 | +17.92% | 21.78 | 1.85 |
01/17 | 1,560 | 1,614 | 1,463 | 1,491 | -4.18% | 183,800 | 226億2473万 | +17.77% | 21.55 | 1.83 |
01/16 | 1,481 | 1,568 | 1,471 | 1,556 | +6.21% | 116,600 | 236億1105万 | +24.08% | 22.48 | 1.91 |
01/15 | 1,420 | 1,466 | 1,420 | 1,465 | +3.9% | 65,700 | 222億3020万 | +18.24% | 21.17 | 1.8 |
01/12 | 1,380 | 1,417 | 1,377 | 1,410 | +2.69% | 74,000 | 213億9562万 | +15.01% | 20.37 | 1.73 |
01/11 | 1,384 | 1,394 | 1,355 | 1,373 | -0.79% | 73,100 | 208億3418万 | +13% | 19.84 | 1.69 |
01/10 | 1,400 | 1,400 | 1,335 | 1,384 | +4.77% | 129,700 | 210億109万 | +14.95% | 20 | 1.7 |
01/09 | 1,310 | 1,322 | 1,301 | 1,321 | +2.4% | 69,000 | 200億4512万 | +10.82% | 19.09 | 1.62 |
01/05 | 1,294 | 1,298 | 1,270 | 1,290 | +0.16% | 61,700 | 195億7472万 | +9.14% | 18.64 | 1.58 |
01/04 | 1,269 | 1,298 | 1,263 | 1,288 | +3.37% | 58,900 | 195億4437万 | +9.8% | 18.61 | 1.58 |
2017 |
12/29 | 1,247 | 1,249 | 1,225 | 1,246 | +1.14% | 32,800 | 189億705万 | +7.04% | 18 | 1.53 |
12/28 | 1,209 | 1,248 | 1,209 | 1,232 | +2.24% | 36,800 | 186億9461万 | +6.57% | 17.8 | 1.51 |
12/27 | 1,181 | 1,205 | 1,181 | 1,205 | +2.03% | 30,300 | 182億8491万 | +4.97% | 17.41 | 1.48 |
12/26 | 1,163 | 1,192 | 1,163 | 1,181 | +1.55% | 26,400 | 179億2073万 | +3.42% | 17.07 | 1.45 |
12/25 | 1,184 | 1,187 | 1,145 | 1,163 | -2.02% | 50,900 | 176億4759万 | +2.38% | 16.81 | 1.43 |
12/22 | 1,197 | 1,199 | 1,184 | 1,187 | -0.84% | 15,100 | 180億1177万 | +4.95% | 17.15 | 1.46 |
12/21 | 1,195 | 1,200 | 1,190 | 1,197 | 0% | 14,400 | 181億6352万 | +6.49% | 17.3 | 1.47 |
12/20 | 1,199 | 1,200 | 1,193 | 1,197 | -0.33% | 19,200 | 181億6352万 | +7.26% | 17.3 | 1.47 |
12/19 | 1,203 | 1,203 | 1,196 | 1,201 | +0.59% | 12,900 | 182億2421万 | +8.3% | 17.35 | 1.48 |
12/18 | 1,194 | 1,202 | 1,192 | 1,194 | -0.08% | 20,400 | 181億1799万 | +8.15% | 17.25 | 1.47 |
12/15 | 1,169 | 1,205 | 1,166 | 1,195 | +2.75% | 54,300 | 181億3317万 | +8.83% | 17.27 | 1.47 |
12/14 | 1,155 | 1,165 | 1,141 | 1,163 | +0.61% | 35,200 | 176億4759万 | +6.4% | 16.81 | 1.43 |
12/13 | 1,157 | 1,163 | 1,133 | 1,156 | -1.2% | 38,100 | 175億4137万 | +6.25% | 16.7 | 1.42 |
12/12 | 1,190 | 1,192 | 1,153 | 1,170 | -1.35% | 31,300 | 177億5381万 | +8.03% | 16.91 | 1.44 |
12/11 | 1,196 | 1,196 | 1,163 | 1,186 | -0.84% | 26,800 | 179億9660万 | +10.12% | 17.14 | 1.46 |
12/08 | 1,192 | 1,200 | 1,183 | 1,196 | +0.34% | 27,600 | 181億4834万 | +11.67% | 17.28 | 1.47 |
12/07 | 1,190 | 1,209 | 1,182 | 1,192 | +1.19% | 38,900 | 180億8764万 | +11.92% | 17.22 | 1.46 |
12/06 | 1,146 | 1,200 | 1,143 | 1,178 | +2.79% | 60,400 | 178億7521万 | +11.24% | 17.02 | 1.45 |
12/05 | 1,139 | 1,150 | 1,118 | 1,146 | +1.42% | 37,200 | 173億8963万 | +8.63% | 16.56 | 1.41 |
12/04 | 1,105 | 1,179 | 1,105 | 1,130 | +3.39% | 55,900 | 171億4684万 | +7.31% | 16.33 | 1.39 |
12/01 | 1,073 | 1,100 | 1,071 | 1,093 | +1.11% | 48,000 | 165億8540万 | +4.1% | 15.79 | 1.34 |
11/30 | 1,085 | 1,085 | 1,070 | 1,081 | +0.19% | 16,600 | 164億331万 | +3.15% | 15.39 | 1.31 |
11/29 | 1,078 | 1,079 | 1,070 | 1,079 | +1.41% | 19,000 | 163億7296万 | +3.06% | 15.36 | 1.31 |
11/28 | 1,067 | 1,070 | 1,060 | 1,064 | +0.66% | 17,000 | 161億4535万 | +1.82% | 15.15 | 1.29 |
11/27 | 1,062 | 1,062 | 1,055 | 1,057 | +0.28% | 17,600 | 160億3913万 | +1.25% | 15.05 | 1.28 |
11/24 | 1,050 | 1,057 | 1,047 | 1,054 | +0.96% | 20,300 | 159億9360万 | +1.15% | 15 | 1.28 |
11/22 | 1,041 | 1,058 | 1,040 | 1,044 | +0.29% | 15,700 | 158億4186万 | +0.19% | 14.86 | 1.26 |
11/21 | 1,033 | 1,047 | 1,032 | 1,041 | +0.68% | 18,000 | 157億9634万 | +0.1% | 14.82 | 1.26 |
11/20 | 1,035 | 1,038 | 1,025 | 1,034 | +0.49% | 14,800 | 156億9012万 | -0.39% | 14.72 | 1.25 |
11/17 | 1,027 | 1,043 | 1,020 | 1,029 | +1.18% | 28,800 | 156億1425万 | -0.68% | 14.65 | 1.24 |
11/16 | 1,000 | 1,028 | 1,000 | 1,017 | +1.9% | 35,600 | 154億3216万 | -1.55% | 14.48 | 1.23 |
11/15 | 1,040 | 1,040 | 986 | 998 | -3.85% | 55,900 | 151億4385万 | -3.11% | 14.21 | 1.21 |
11/14 | 1,049 | 1,050 | 1,035 | 1,038 | -1.8% | 18,400 | 157億5082万 | +0.97% | 14.78 | 1.26 |
11/13 | 1,057 | 1,067 | 1,051 | 1,057 | 0% | 29,200 | 160億3913万 | +3.22% | 15.05 | 1.28 |
11/10 | 1,054 | 1,058 | 1,045 | 1,057 | +0.28% | 27,100 | 160億3913万 | +3.73% | 15.05 | 1.28 |
11/09 | 1,031 | 1,058 | 1,031 | 1,054 | +1.35% | 32,300 | 159億9360万 | +4.05% | 15 | 1.28 |
11/08 | 1,025 | 1,043 | 1,022 | 1,040 | +0.78% | 23,600 | 157億8117万 | +3.17% | 14.8 | 1.26 |
11/07 | 1,037 | 1,037 | 1,012 | 1,032 | -0.19% | 38,400 | 156億5977万 | +2.89% | 14.69 | 1.25 |
11/06 | 1,049 | 1,050 | 1,027 | 1,034 | +0.49% | 19,900 | 156億9012万 | +3.71% | 14.72 | 1.25 |
11/02 | 1,030 | 1,043 | 1,028 | 1,029 | -0.77% | 25,800 | 156億1425万 | +3.73% | 14.65 | 1.24 |
11/01 | 1,058 | 1,058 | 1,005 | 1,037 | -2.08% | 68,300 | 157億3564万 | +5.17% | 14.76 | 1.25 |
10/31 | 1,090 | 1,095 | 1,058 | 1,059 | -2.13% | 53,300 | 160億6948万 | +8.06% | 15.07 | 1.28 |
10/30 | 1,086 | 1,114 | 1,064 | 1,082 | -0.73% | 201,000 | 164億1848万 | +11.32% | 15.4 | 1.31 |
10/27 | 1,061 | 1,098 | 1,061 | 1,090 | +2.83% | 44,300 | 165億3988万 | +13.19% | 15.52 | 1.32 |
10/26 | 1,037 | 1,070 | 1,037 | 1,060 | +2.22% | 33,800 | 160億8465万 | +11.11% | 15.09 | 1.28 |
10/25 | 1,069 | 1,072 | 1,018 | 1,037 | -2.45% | 50,700 | 157億3564万 | +9.74% | 14.76 | 1.25 |
10/24 | 1,035 | 1,068 | 1,035 | 1,063 | +3.2% | 49,000 | 161億3017万 | +13.33% | 15.13 | 1.29 |
10/23 | 1,032 | 1,048 | 1,020 | 1,030 | +0.49% | 35,300 | 156億2942万 | +10.75% | 14.66 | 1.25 |
10/20 | 1,010 | 1,049 | 1,005 | 1,025 | +1.18% | 54,300 | 155億5355万 | +11.05% | 14.59 | 1.24 |
10/19 | 1,063 | 1,076 | 970 | 1,013 | -3.43% | 124,800 | 153億7146万 | +10.59% | 14.42 | 1.23 |
10/18 | 999 | 1,056 | 997 | 1,049 | +5.01% | 111,800 | 159億1773万 | +15.4% | 14.93 | 1.27 |
10/17 | 997 | 1,000 | 990 | 999 | +0.2% | 37,600 | 151億5902万 | +10.75% | 14.22 | 1.21 |
10/16 | 984 | 999 | 984 | 997 | +1.84% | 57,400 | 151億2868万 | +11.27% | 14.19 | 1.21 |
10/13 | 946 | 985 | 946 | 979 | +3.16% | 83,300 | 148億5554万 | +10% | 13.94 | 1.18 |
10/12 | 933 | 954 | 932 | 949 | +1.5% | 31,300 | 144億31万 | +7.23% | 13.51 | 1.15 |
10/11 | 950 | 950 | 932 | 935 | -1.68% | 43,200 | 141億8787万 | +6.13% | 13.31 | 1.13 |
10/10 | 950 | 954 | 927 | 951 | +1.17% | 69,700 | 144億3066万 | +8.07% | 13.54 | 1.15 |
10/06 | 932 | 943 | 930 | 940 | +1.62% | 34,000 | 142億6375万 | +7.18% | 13.38 | 1.14 |
10/05 | 925 | 931 | 924 | 925 | +0.11% | 19,900 | 140億3613万 | +5.71% | 13.17 | 1.12 |
10/04 | 918 | 927 | 918 | 924 | +0.98% | 18,600 | 140億2096万 | +5.72% | 13.15 | 1.12 |
10/03 | 920 | 934 | 912 | 915 | +0.44% | 36,200 | 138億8439万 | +4.81% | 13.02 | 1.11 |
10/02 | 902 | 915 | 902 | 911 | +1.67% | 38,600 | 138億2369万 | +4.47% | 12.97 | 1.1 |