PER
2017/09/04~2018/01/31
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 |
01/31 | 998 | 1,010 | 997 | 1,001 | -0.79% | 161,500 | 361億9676万 | -4.39% | 29.11 | 2.05 |
01/30 | 1,039 | 1,039 | 1,003 | 1,009 | -3.35% | 210,300 | 364億8604万 | -3.63% | 29.34 | 2.06 |
01/29 | 991 | 1,050 | 989 | 1,044 | -5.43% | 443,600 | 377億5166万 | -0.19% | 30.36 | 2.13 |
01/26 | 1,102 | 1,113 | 1,100 | 1,104 | -0.27% | 331,900 | 399億2130万 | +5.75% | 32.11 | 2.26 |
01/25 | 1,111 | 1,121 | 1,103 | 1,107 | -0.45% | 287,500 | 400億2978万 | +6.44% | 32.19 | 2.26 |
01/24 | 1,102 | 1,114 | 1,097 | 1,112 | +0.91% | 218,700 | 402億1058万 | +7.23% | 32.34 | 2.27 |
01/23 | 1,090 | 1,104 | 1,089 | 1,102 | +1.66% | 342,800 | 398億4898万 | +6.78% | 32.05 | 2.25 |
01/22 | 1,060 | 1,089 | 1,060 | 1,084 | +2.55% | 375,600 | 391億8594万 | +5.55% | 31.51 | 2.21 |
01/19 | 1,061 | 1,064 | 1,054 | 1,057 | -0.38% | 119,200 | 382億991万 | +3.32% | 30.73 | 2.16 |
01/18 | 1,082 | 1,095 | 1,061 | 1,061 | -0.38% | 333,000 | 383億5451万 | +4.12% | 30.85 | 2.17 |
01/17 | 1,055 | 1,071 | 1,052 | 1,065 | +0.09% | 114,500 | 384億9911万 | +4.93% | 30.96 | 2.18 |
01/16 | 1,081 | 1,082 | 1,051 | 1,064 | -1.48% | 241,800 | 384億6296万 | +5.35% | 30.93 | 2.17 |
01/15 | 1,080 | 1,087 | 1,077 | 1,080 | +0.28% | 156,200 | 390億4135万 | +7.46% | 31.4 | 2.21 |
01/12 | 1,073 | 1,078 | 1,066 | 1,077 | +0.94% | 155,100 | 389億3290万 | +7.7% | 31.31 | 2.2 |
01/11 | 1,063 | 1,071 | 1,060 | 1,067 | +0.57% | 192,200 | 385億7140万 | +7.24% | 31.02 | 2.18 |
01/10 | 1,055 | 1,063 | 1,055 | 1,061 | +0.76% | 106,900 | 383億5451万 | +7.06% | 30.85 | 2.17 |
01/09 | 1,045 | 1,059 | 1,044 | 1,053 | +1.15% | 219,600 | 380億6531万 | +6.69% | 30.61 | 2.15 |
01/05 | 1,040 | 1,045 | 1,030 | 1,041 | -0.48% | 219,300 | 376億3152万 | +6.01% | 30.26 | 2.13 |
01/04 | 1,029 | 1,048 | 1,024 | 1,046 | +2.85% | 302,600 | 378億1227万 | +6.84% | 30.41 | 2.14 |
2017 |
12/29 | 1,024 | 1,024 | 1,010 | 1,017 | +0.39% | 96,200 | 367億6393万 | +4.31% | 29.57 | 2.08 |
12/28 | 1,016 | 1,024 | 1,011 | 1,013 | +0.4% | 164,200 | 366億1934万 | +4.22% | 29.45 | 2.07 |
12/27 | 975 | 1,011 | 971 | 1,009 | +4.89% | 280,600 | 364億7474万 | +4.13% | 29.33 | 2.06 |
12/26 | 971 | 975 | 960 | 962 | -0.62% | 256,200 | 347億7572万 | -0.52% | 27.97 | 1.96 |
12/25 | 977 | 978 | 965 | 968 | -0.41% | 194,800 | 349億9261万 | +0.21% | 28.14 | 1.98 |
12/22 | 983 | 986 | 970 | 972 | -1.62% | 190,500 | 351億3721万 | +0.83% | 28.26 | 1.99 |
12/21 | 1,000 | 1,000 | 984 | 988 | -0.8% | 134,000 | 357億1560万 | +2.7% | 28.72 | 2.02 |
12/20 | 1,001 | 1,004 | 989 | 996 | -0.4% | 146,700 | 360億480万 | +3.86% | 28.96 | 2.03 |
12/19 | 1,012 | 1,012 | 997 | 1,000 | +0.3% | 144,600 | 361億4940万 | +4.49% | 29.07 | 2.04 |
12/18 | 1,032 | 1,038 | 994 | 997 | -3.39% | 308,600 | 360億4095万 | +4.4% | 28.99 | 2.04 |
12/15 | 973 | 1,041 | 972 | 1,032 | +5.2% | 831,600 | 373億618万 | +8.18% | 30 | 2.11 |
12/14 | 978 | 985 | 974 | 981 | 0% | 206,800 | 354億6256万 | +3.15% | 28.52 | 2 |
12/13 | 994 | 996 | 974 | 981 | -0.2% | 221,900 | 354億6256万 | +3.26% | 28.52 | 2 |
12/12 | 967 | 999 | 964 | 983 | +1.97% | 328,000 | 355億3486万 | +3.47% | 28.58 | 2.01 |
12/11 | 954 | 967 | 954 | 964 | +1.26% | 150,900 | 348億4802万 | +1.58% | 28.03 | 1.97 |
12/08 | 947 | 962 | 947 | 952 | +0.63% | 109,500 | 344億1422万 | +0.32% | 27.68 | 1.94 |
12/07 | 945 | 950 | 943 | 946 | +0.32% | 101,500 | 341億9733万 | -0.42% | 27.5 | 1.93 |
12/06 | 952 | 961 | 938 | 943 | -0.63% | 152,200 | 340億8888万 | -0.84% | 27.42 | 1.93 |
12/05 | 960 | 964 | 946 | 949 | -1.25% | 157,800 | 343億578万 | -0.32% | 27.59 | 1.94 |
12/04 | 961 | 972 | 961 | 961 | +0.63% | 145,100 | 347億3957万 | +0.84% | 27.94 | 1.96 |
12/01 | 955 | 960 | 954 | 955 | +0.1% | 114,700 | 345億2267万 | +0.21% | 27.76 | 1.95 |
11/30 | 952 | 958 | 951 | 954 | +0.53% | 104,100 | 344億8652万 | 0% | 27.74 | 1.95 |
11/29 | 958 | 958 | 949 | 949 | -0.32% | 191,400 | 343億578万 | -0.63% | 27.59 | 1.94 |
11/28 | 958 | 960 | 948 | 952 | -0.31% | 105,100 | 344億1422万 | -0.31% | 27.68 | 1.94 |
11/27 | 948 | 959 | 948 | 955 | +0.95% | 123,600 | 345億2267万 | -0.1% | 27.76 | 1.95 |
11/24 | 942 | 950 | 940 | 946 | +0.75% | 115,700 | 341億9733万 | -1.05% | 27.5 | 1.93 |
11/22 | 944 | 945 | 935 | 939 | +0.11% | 102,700 | 339億4428万 | -1.78% | 27.3 | 1.92 |
11/21 | 943 | 943 | 930 | 938 | +0.11% | 86,100 | 339億813万 | -1.99% | 27.27 | 1.92 |
11/20 | 927 | 938 | 926 | 937 | +1.52% | 72,200 | 338億7198万 | -2.19% | 27.24 | 1.91 |
11/17 | 936 | 942 | 922 | 923 | -0.86% | 99,000 | 333億6589万 | -3.85% | 26.83 | 1.89 |
11/16 | 921 | 935 | 919 | 931 | +1.09% | 135,100 | 336億5509万 | -3.22% | 27.07 | 1.9 |
11/15 | 937 | 938 | 911 | 921 | -1.81% | 177,000 | 332億9359万 | -4.46% | 26.78 | 1.88 |
11/14 | 951 | 954 | 934 | 938 | -1.57% | 232,300 | 339億813万 | -2.8% | 27.27 | 1.92 |
11/13 | 960 | 965 | 948 | 953 | -1.24% | 152,800 | 344億5037万 | -1.35% | 27.71 | 1.95 |
11/10 | 955 | 968 | 954 | 965 | +0.52% | 104,900 | 348億8417万 | -0.1% | 28.05 | 1.97 |
11/09 | 964 | 968 | 951 | 960 | -0.31% | 209,200 | 347億342万 | -0.62% | 27.91 | 1.96 |
11/08 | 961 | 964 | 952 | 963 | +0.1% | 101,600 | 348億1187万 | -0.31% | 28 | 1.97 |
11/07 | 965 | 968 | 957 | 962 | -0.31% | 169,100 | 347億7572万 | -0.41% | 27.97 | 1.96 |
11/06 | 970 | 972 | 965 | 965 | -0.52% | 102,600 | 348億8417万 | -0.21% | 28.05 | 1.97 |
11/02 | 972 | 972 | 965 | 970 | -0.41% | 93,200 | 350億6491万 | +0.1% | 28.2 | 1.98 |
11/01 | 980 | 980 | 972 | 974 | -0.2% | 93,400 | 352億951万 | +0.41% | 28.32 | 1.99 |
10/31 | 976 | 980 | 970 | 976 | +0.21% | 97,200 | 352億8181万 | +0.62% | 28.37 | 1.99 |
10/30 | 970 | 975 | 965 | 974 | +0.62% | 130,500 | 352億951万 | +0.41% | 28.32 | 1.99 |
10/27 | 969 | 976 | 965 | 968 | -0.1% | 86,000 | 349億9261万 | -0.31% | 28.14 | 1.98 |
10/26 | 965 | 975 | 963 | 969 | 0% | 48,400 | 350億2876万 | -0.31% | 28.17 | 1.98 |
10/25 | 976 | 978 | 966 | 969 | -0.41% | 77,300 | 350億2876万 | -0.41% | 28.17 | 1.98 |
10/24 | 960 | 974 | 960 | 973 | +1.25% | 88,800 | 351億7336万 | -0.21% | 28.29 | 1.99 |
10/23 | 958 | 962 | 957 | 961 | +0.21% | 83,600 | 347億2323万 | -1.54% | 27.93 | 1.96 |
10/20 | 954 | 960 | 954 | 959 | +0.52% | 70,200 | 346億5097万 | -2.14% | 27.87 | 1.96 |
10/19 | 959 | 963 | 952 | 954 | -0.52% | 149,800 | 344億7030万 | -3.05% | 27.72 | 1.95 |
10/18 | 964 | 970 | 957 | 959 | -0.21% | 123,200 | 346億5097万 | -2.94% | 27.87 | 1.96 |
10/17 | 968 | 972 | 958 | 961 | -1.13% | 147,000 | 347億2323万 | -3.13% | 27.93 | 1.96 |
10/16 | 978 | 984 | 972 | 972 | -0.92% | 120,600 | 351億2069万 | -2.31% | 28.24 | 1.98 |
10/13 | 990 | 993 | 973 | 981 | -0.2% | 124,500 | 354億4588万 | -1.8% | 28.51 | 2 |
10/12 | 972 | 989 | 972 | 983 | +1.65% | 189,800 | 355億1814万 | -1.9% | 28.56 | 2.01 |
10/11 | 956 | 969 | 953 | 967 | +1.26% | 150,400 | 349億4003万 | -3.69% | 28.1 | 1.97 |
10/10 | 952 | 959 | 948 | 955 | +0.21% | 200,900 | 345億644万 | -5.26% | 27.75 | 1.95 |
10/06 | 955 | 956 | 952 | 953 | -0.21% | 123,000 | 344億3417万 | -6.02% | 27.69 | 1.95 |
10/05 | 958 | 967 | 955 | 955 | -0.31% | 132,600 | 345億644万 | -6.28% | 27.75 | 1.95 |
10/04 | 962 | 968 | 956 | 958 | -0.42% | 187,600 | 346億1483万 | -6.54% | 27.84 | 1.96 |
10/03 | 975 | 975 | 958 | 962 | -1.33% | 258,600 | 347億5936万 | -6.6% | 27.95 | 1.96 |
10/02 | 992 | 995 | 975 | 975 | -1.61% | 173,800 | 352億2909万 | -5.89% | 28.33 | 1.99 |
09/29 | 995 | 996 | 988 | 991 | -0.9% | 110,900 | 358億720万 | -4.71% | 28.8 | 2.02 |
09/28 | 995 | 1,004 | 989 | 1,000 | +1.11% | 146,200 | 361億3240万 | -4.21% | 29.06 | 2.04 |
09/27 | 1,000 | 1,005 | 984 | 989 | -0.5% | 139,100 | 357億3494万 | -5.54% | 28.74 | 2.02 |
09/26 | 981 | 1,002 | 979 | 994 | +1.53% | 158,600 | 359億1560万 | -5.51% | 28.88 | 2.03 |
09/25 | 980 | 988 | 979 | 979 | -0.1% | 155,200 | 353億7361万 | -7.38% | 28.45 | 2 |
09/22 | 993 | 1,000 | 975 | 980 | -1.8% | 222,900 | 354億975万 | -7.81% | 28.48 | 2 |
09/21 | 1,000 | 1,007 | 995 | 998 | -0.4% | 204,600 | 360億5275万 | -6.73% | 28.99 | 2.04 |
09/20 | 1,010 | 1,016 | 992 | 1,002 | -0.6% | 351,100 | 361億9725万 | -6.79% | 29.11 | 2.05 |
09/19 | 1,006 | 1,028 | 1,001 | 1,008 | -0.4% | 246,700 | 364億1400万 | -6.58% | 29.29 | 2.06 |
09/15 | 957 | 1,028 | 952 | 1,012 | -3.34% | 580,400 | 365億5850万 | -6.64% | 29.4 | 2.07 |
09/14 | 1,061 | 1,061 | 1,044 | 1,047 | -1.6% | 178,200 | 378億2287万 | -3.77% | 30.42 | 2.14 |
09/13 | 1,065 | 1,069 | 1,055 | 1,064 | 0% | 74,400 | 384億3700万 | -2.47% | 30.91 | 2.17 |
09/12 | 1,056 | 1,072 | 1,055 | 1,064 | +0.95% | 62,000 | 384億3700万 | -2.65% | 30.91 | 2.17 |
09/11 | 1,050 | 1,069 | 1,050 | 1,054 | +1.05% | 65,900 | 380億7575万 | -3.83% | 30.62 | 2.15 |
09/08 | 1,055 | 1,057 | 1,041 | 1,043 | -1.42% | 78,700 | 376億7837万 | -5.1% | 30.3 | 2.13 |
09/07 | 1,052 | 1,067 | 1,051 | 1,058 | +0.57% | 64,600 | 382億2025万 | -4.08% | 30.74 | 2.16 |
09/06 | 1,034 | 1,063 | 1,031 | 1,052 | +0.48% | 94,000 | 380億350万 | -4.88% | 30.56 | 2.15 |
09/05 | 1,069 | 1,069 | 1,040 | 1,047 | -1.78% | 147,000 | 378億2287万 | -5.51% | 30.42 | 2.14 |
09/04 | 1,092 | 1,092 | 1,065 | 1,066 | -2.38% | 114,400 | 385億925万 | -4.05% | 30.97 | 2.18 |