PER
2018/06/20~2018/11/12
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 |
11/12 | 815 | 817 | 795 | 813 | -0.49% | 184,300 | 860億181万 | +6.14% | - | 0.74 |
11/09 | 813 | 821 | 805 | 817 | +1.11% | 121,700 | 864億2495万 | +6.66% | - | 0.74 |
11/08 | 811 | 821 | 805 | 808 | +2.54% | 114,500 | 854億7290万 | +5.48% | - | 0.73 |
11/07 | 794 | 801 | 786 | 788 | +0.77% | 87,900 | 833億5723万 | +2.87% | - | 0.71 |
11/06 | 789 | 804 | 781 | 782 | -0.51% | 147,400 | 827億2253万 | +1.96% | - | 0.71 |
11/05 | 772 | 791 | 762 | 786 | +1.68% | 198,000 | 831億4566万 | +2.34% | - | 0.71 |
11/02 | 771 | 777 | 763 | 773 | +0.52% | 217,000 | 817億7048万 | +0.39% | - | 0.7 |
11/01 | 764 | 780 | 758 | 769 | 0% | 161,100 | 813億4735万 | -0.26% | - | 0.7 |
10/31 | 748 | 772 | 748 | 769 | +2.81% | 227,700 | 813億4735万 | -0.65% | - | 0.7 |
10/30 | 740 | 755 | 739 | 748 | -0.13% | 278,600 | 791億2590万 | -3.48% | - | 0.68 |
10/29 | 748 | 768 | 748 | 749 | +1.77% | 213,800 | 792億3168万 | -3.6% | - | 0.68 |
10/26 | 730 | 742 | 728 | 736 | +0.82% | 197,400 | 778億5650万 | -5.4% | - | 0.67 |
10/25 | 746 | 755 | 728 | 730 | -4.07% | 154,900 | 772億2180万 | -6.29% | - | 0.66 |
10/24 | 759 | 767 | 752 | 761 | +0.79% | 136,900 | 805億108万 | -2.56% | - | 0.69 |
10/23 | 765 | 767 | 751 | 755 | -0.92% | 192,700 | 798億6638万 | -3.21% | - | 0.68 |
10/22 | 747 | 766 | 739 | 762 | +0.66% | 194,100 | 806億686万 | -2.18% | - | 0.69 |
10/19 | 764 | 768 | 755 | 757 | -0.26% | 147,900 | 800億7795万 | -2.57% | - | 0.69 |
10/18 | 757 | 766 | 752 | 759 | +0.26% | 182,500 | 802億8951万 | -2.06% | - | 0.69 |
10/17 | 754 | 761 | 743 | 757 | +2.44% | 184,700 | 800億7795万 | -2.2% | - | 0.69 |
10/16 | 725 | 741 | 723 | 739 | +1.93% | 202,000 | 781億7385万 | -4.27% | - | 0.67 |
10/15 | 740 | 745 | 722 | 725 | -2.42% | 307,600 | 766億9288万 | -6.09% | - | 0.66 |
10/12 | 748 | 753 | 740 | 743 | -1.46% | 275,400 | 785億9698万 | -3.88% | - | 0.67 |
10/11 | 751 | 763 | 745 | 754 | -1.57% | 228,300 | 797億6060万 | -2.33% | - | 0.68 |
10/10 | 791 | 794 | 763 | 766 | -3.65% | 210,600 | 810億3000万 | -0.78% | - | 0.69 |
10/09 | 877 | 879 | 781 | 795 | -2.69% | 731,300 | 840億9771万 | +3.11% | - | 0.72 |
10/05 | 818 | 838 | 809 | 817 | +0.49% | 308,800 | 864億2495万 | +6.38% | - | 0.74 |
10/04 | 819 | 828 | 807 | 813 | +0.62% | 298,800 | 860億181万 | +6.27% | - | 0.74 |
10/03 | 814 | 825 | 807 | 808 | -0.74% | 268,500 | 854億7290万 | +5.9% | - | 0.73 |
10/02 | 818 | 835 | 814 | 814 | -0.37% | 201,800 | 861億760万 | +7.11% | - | 0.74 |
10/01 | 820 | 833 | 812 | 817 | -1.33% | 165,000 | 864億2495万 | +7.78% | - | 0.74 |
09/28 | 814 | 839 | 814 | 828 | +1.85% | 215,300 | 875億8856万 | +9.67% | - | 0.75 |
09/27 | 828 | 834 | 812 | 813 | -1.69% | 304,800 | 860億181万 | +8.26% | - | 0.74 |
09/26 | 800 | 828 | 800 | 827 | +3.38% | 260,900 | 874億8278万 | +10.41% | - | 0.75 |
09/25 | 800 | 800 | 789 | 800 | +1.01% | 224,400 | 846億2663万 | +7.24% | - | 0.73 |
09/21 | 776 | 796 | 773 | 792 | +2.33% | 252,800 | 837億8036万 | +6.59% | - | 0.72 |
09/20 | 779 | 780 | 765 | 774 | 0% | 141,300 | 818億7626万 | +4.45% | - | 0.7 |
09/19 | 776 | 781 | 768 | 774 | +0.78% | 200,600 | 818億7626万 | +4.59% | - | 0.7 |
09/18 | 739 | 772 | 737 | 768 | +3.92% | 157,600 | 812億4156万 | +3.92% | - | 0.7 |
09/14 | 740 | 755 | 734 | 739 | +0.54% | 267,200 | 781億7385万 | +0.14% | - | 0.67 |
09/13 | 719 | 740 | 717 | 735 | +3.09% | 124,200 | 777億5072万 | -0.41% | - | 0.67 |
09/12 | 710 | 715 | 694 | 713 | +0.14% | 230,500 | 754億2348万 | -3.52% | - | 0.65 |
09/11 | 718 | 718 | 708 | 712 | -0.84% | 144,800 | 753億1770万 | -3.91% | - | 0.65 |
09/10 | 719 | 725 | 716 | 718 | -0.14% | 107,200 | 759億5240万 | -3.36% | - | 0.65 |
09/07 | 726 | 729 | 715 | 719 | -1.91% | 178,600 | 760億5818万 | -3.36% | - | 0.65 |
09/06 | 732 | 742 | 727 | 733 | -1.08% | 211,500 | 775億3915万 | -1.74% | - | 0.66 |
09/05 | 738 | 745 | 733 | 741 | -0.13% | 121,700 | 783億8542万 | -0.94% | - | 0.67 |
09/04 | 735 | 744 | 730 | 742 | +1.09% | 153,900 | 784億9120万 | -1.07% | - | 0.67 |
09/03 | 736 | 738 | 730 | 734 | -0.41% | 113,500 | 776億4493万 | -2.39% | - | 0.67 |
08/31 | 737 | 745 | 736 | 737 | -0.94% | 105,100 | 779億6228万 | -2.25% | - | 0.67 |
08/30 | 740 | 746 | 739 | 744 | +1.78% | 118,700 | 787億276万 | -1.59% | - | 0.67 |
08/29 | 739 | 744 | 730 | 731 | -2.79% | 247,600 | 773億2758万 | -3.43% | - | 0.66 |
08/28 | 757 | 765 | 750 | 752 | -0.27% | 139,800 | 795億4903万 | -0.92% | - | 0.68 |
08/27 | 749 | 758 | 745 | 754 | +0.53% | 94,100 | 797億6060万 | -0.66% | - | 0.68 |
08/24 | 740 | 752 | 740 | 750 | +1.35% | 82,400 | 793億3746万 | -1.45% | - | 0.68 |
08/23 | 743 | 745 | 737 | 740 | -0.67% | 205,900 | 782億7963万 | -3.01% | - | 0.67 |
08/22 | 743 | 748 | 739 | 745 | 0% | 199,000 | 788億855万 | -2.61% | - | 0.68 |
08/21 | 742 | 748 | 740 | 745 | -0.4% | 87,000 | 788億855万 | -2.99% | - | 0.68 |
08/20 | 743 | 751 | 743 | 748 | +0.27% | 122,800 | 791億2590万 | -2.86% | - | 0.68 |
08/17 | 733 | 748 | 731 | 746 | +1.91% | 110,800 | 789億1433万 | -3.37% | - | 0.68 |
08/16 | 732 | 737 | 725 | 732 | -1.35% | 195,700 | 774億3337万 | -5.3% | - | 0.66 |
08/15 | 753 | 758 | 741 | 742 | -1.72% | 250,800 | 784億9120万 | -4.38% | - | 0.67 |
08/14 | 738 | 756 | 731 | 755 | +2.3% | 140,200 | 798億6638万 | -2.96% | - | 0.68 |
08/13 | 746 | 751 | 734 | 738 | -1.99% | 213,500 | 780億6807万 | -5.26% | - | 0.67 |
08/10 | 754 | 758 | 747 | 753 | -0.53% | 145,600 | 796億5481万 | -3.34% | - | 0.68 |
08/09 | 757 | 764 | 754 | 757 | -0.39% | 123,400 | 800億7795万 | -2.82% | - | 0.69 |
08/08 | 755 | 767 | 755 | 760 | +0.8% | 152,700 | 803億9530万 | -2.69% | - | 0.69 |
08/07 | 751 | 755 | 746 | 754 | -0.4% | 277,000 | 797億6060万 | -3.33% | - | 0.68 |
08/06 | 765 | 770 | 755 | 757 | -1.3% | 182,900 | 800億7795万 | -3.07% | - | 0.69 |
08/03 | 773 | 775 | 764 | 767 | -0.78% | 198,800 | 811億3578万 | -1.92% | - | 0.7 |
08/02 | 782 | 790 | 769 | 773 | -1.15% | 292,200 | 817億7048万 | -1.15% | - | 0.7 |
08/01 | 802 | 804 | 776 | 782 | -1.88% | 330,800 | 827億2253万 | -0.13% | - | 0.71 |
07/31 | 785 | 804 | 773 | 797 | +1.27% | 1,123,000 | 843億928万 | +1.79% | - | 0.72 |
07/30 | 790 | 800 | 783 | 787 | -0.88% | 451,500 | 832億5145万 | +0.64% | - | 0.71 |
07/27 | 781 | 801 | 777 | 794 | +2.06% | 315,500 | 839億9193万 | +1.53% | - | 0.72 |
07/26 | 778 | 790 | 775 | 778 | +1.3% | 785,600 | 822億9940万 | -0.51% | - | 0.71 |
07/25 | 772 | 782 | 767 | 768 | +0.66% | 318,900 | 812億4156万 | -1.79% | - | 0.7 |
07/24 | 788 | 790 | 763 | 763 | -2.93% | 593,600 | 807億1265万 | -2.55% | - | 0.69 |
07/23 | 796 | 806 | 782 | 786 | -1.87% | 175,300 | 831億4566万 | +0.26% | - | 0.71 |
07/20 | 798 | 806 | 795 | 801 | -0.12% | 154,600 | 847億3241万 | +1.91% | - | 0.73 |
07/19 | 806 | 808 | 799 | 802 | -0.5% | 74,500 | 848億3820万 | +2.04% | - | 0.73 |
07/18 | 809 | 811 | 799 | 806 | +0.37% | 186,200 | 852億6133万 | +2.41% | - | 0.73 |
07/17 | 786 | 810 | 786 | 803 | +1.52% | 332,000 | 849億4398万 | +1.9% | - | 0.73 |
07/13 | 783 | 796 | 782 | 791 | +1.41% | 174,300 | 836億7458万 | +0.38% | - | 0.72 |
07/12 | 796 | 796 | 765 | 780 | -2.38% | 439,600 | 825億1096万 | -1.14% | - | 0.71 |
07/11 | 800 | 803 | 778 | 799 | -0.13% | 298,000 | 845億2085万 | +1.14% | - | 0.72 |
07/10 | 794 | 838 | 793 | 800 | +2.04% | 609,600 | 846億2663万 | +1.27% | - | 0.73 |
07/09 | 777 | 806 | 763 | 784 | +6.52% | 888,100 | 829億3410万 | -0.76% | - | 0.71 |
07/06 | 764 | 764 | 729 | 736 | -2.52% | 434,400 | 778億5650万 | -6.84% | - | 0.67 |
07/05 | 796 | 796 | 749 | 755 | -5.15% | 310,000 | 798億6638万 | -4.79% | - | 0.68 |
07/04 | 750 | 801 | 750 | 796 | +6.42% | 365,100 | 842億350万 | +0.38% | - | 0.72 |
07/03 | 765 | 769 | 741 | 748 | -2.22% | 281,700 | 791億2590万 | -5.44% | - | 0.68 |
07/02 | 783 | 795 | 762 | 765 | -2.3% | 239,700 | 809億2421万 | -3.53% | - | 0.69 |
06/29 | 777 | 786 | 769 | 783 | +0.9% | 299,600 | 828億2831万 | -1.39% | - | 0.71 |
06/28 | 779 | 787 | 767 | 776 | -0.89% | 271,700 | 820億8783万 | -2.39% | - | 0.7 |
06/27 | 792 | 795 | 774 | 783 | -1.14% | 186,100 | 828億2831万 | -1.76% | - | 0.71 |
06/26 | 785 | 792 | 779 | 792 | +1.02% | 157,100 | 837億8036万 | -0.88% | - | 0.72 |
06/25 | 770 | 788 | 765 | 784 | +1.29% | 185,200 | 829億3410万 | -2% | - | 0.71 |
06/22 | 788 | 791 | 767 | 774 | -2.52% | 311,500 | 818億7626万 | -3.49% | - | 0.7 |
06/21 | 794 | 821 | 789 | 794 | +1.28% | 236,100 | 839億9193万 | -1.24% | - | 0.72 |
06/20 | 786 | 799 | 773 | 784 | -0.13% | 192,200 | 829億3410万 | -2.85% | - | 0.71 |