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 | 631 | 632 | 629 | 630 | +0.8% | 5,300 | 44億937万 | +0.64% | 14.09 | 2.17 |
03/29 | 639 | 639 | 620 | 625 | -0.16% | 6,100 | 43億7437万 | -0.16% | 13.98 | 2.15 |
03/28 | 612 | 629 | 612 | 626 | +0.81% | 5,000 | 43億8137万 | -0.16% | 14 | 2.15 |
03/27 | 614 | 626 | 614 | 621 | +1.31% | 7,200 | 43億4637万 | -0.96% | 13.89 | 2.14 |
03/26 | 608 | 620 | 607 | 613 | -0.65% | 12,400 | 42億9038万 | -2.23% | 13.71 | 2.11 |
03/23 | 630 | 630 | 614 | 617 | -3.44% | 15,200 | 43億1838万 | -1.59% | 13.8 | 2.12 |
03/22 | 626 | 640 | 625 | 639 | +1.59% | 14,100 | 44億7236万 | +1.91% | 14.29 | 2.2 |
03/20 | 618 | 631 | 617 | 629 | +0.64% | 4,300 | 44億237万 | +0.64% | 14.07 | 2.16 |
03/19 | 637 | 637 | 617 | 625 | -2.34% | 14,800 | 43億7437万 | +0.16% | 13.98 | 2.15 |
03/16 | 651 | 654 | 640 | 640 | -0.47% | 12,300 | 44億7936万 | +2.56% | 14.31 | 2.2 |
03/15 | 633 | 643 | 633 | 643 | +0.78% | 7,500 | 45億35万 | +3.21% | 14.38 | 2.21 |
03/14 | 634 | 638 | 628 | 638 | +0.79% | 4,900 | 44億6536万 | +2.57% | 14.27 | 2.19 |
03/13 | 626 | 634 | 620 | 633 | +0.8% | 9,200 | 44億3036万 | +1.93% | 14.16 | 2.18 |
03/12 | 627 | 634 | 621 | 628 | +0.48% | 7,400 | 43億9537万 | +0.96% | 14.05 | 2.16 |
03/09 | 635 | 635 | 621 | 625 | +1.63% | 16,700 | 43億7437万 | +0.32% | 13.98 | 2.15 |
03/08 | 612 | 617 | 612 | 615 | +0.99% | 5,700 | 43億438万 | -1.6% | 13.75 | 2.12 |
03/07 | 615 | 615 | 607 | 609 | -0.49% | 7,000 | 42億6239万 | -2.87% | 13.62 | 2.09 |
03/06 | 610 | 623 | 610 | 612 | +0.66% | 10,100 | 42億8338万 | -2.86% | 13.69 | 2.11 |
03/05 | 625 | 625 | 604 | 608 | -2.09% | 15,300 | 42億5539万 | -3.95% | 13.6 | 2.09 |
03/02 | 616 | 621 | 612 | 621 | -0.32% | 8,700 | 43億4637万 | -2.51% | 13.89 | 2.14 |
03/01 | 626 | 627 | 617 | 623 | -0.95% | 11,100 | 43億6037万 | -2.5% | 13.93 | 2.14 |
02/28 | 630 | 635 | 623 | 629 | -1.41% | 22,100 | 44億237万 | -2.02% | 14.07 | 2.16 |
02/27 | 640 | 640 | 633 | 638 | 0% | 11,300 | 44億6536万 | -0.78% | 14.27 | 2.19 |
02/26 | 631 | 643 | 631 | 638 | +0.79% | 14,100 | 44億6536万 | -0.93% | 14.27 | 2.19 |
02/23 | 647 | 647 | 633 | 633 | +0.16% | 8,200 | 44億3036万 | -1.86% | 14.16 | 2.18 |
02/22 | 638 | 638 | 631 | 632 | -1.25% | 12,700 | 44億2336万 | -2.17% | 14.14 | 2.17 |
02/21 | 634 | 643 | 628 | 640 | +0.95% | 12,500 | 44億7936万 | -1.08% | 14.31 | 2.2 |
02/20 | 625 | 638 | 625 | 634 | +1.6% | 15,400 | 44億3736万 | -2.16% | 14.18 | 2.18 |
02/19 | 611 | 626 | 611 | 624 | +2.3% | 12,600 | 43億6737万 | -3.85% | 13.96 | 2.15 |
02/16 | 607 | 614 | 607 | 610 | +0.66% | 12,800 | 42億6939万 | -6.15% | 13.64 | 2.1 |
02/15 | 606 | 611 | 601 | 606 | +1.17% | 13,000 | 42億4139万 | -7.06% | 13.55 | 2.08 |
02/14 | 610 | 614 | 595 | 599 | -1.16% | 28,100 | 41億9240万 | -8.41% | 13.4 | 2.06 |
02/13 | 623 | 623 | 606 | 606 | -1.14% | 18,500 | 42億4139万 | -7.62% | 13.55 | 2.08 |
02/09 | 597 | 616 | 597 | 613 | -2.23% | 28,200 | 42億9038万 | -6.7% | 13.71 | 2.11 |
02/08 | 622 | 627 | 617 | 627 | +2.12% | 17,200 | 43億8837万 | -4.71% | 14.02 | 2.16 |
02/07 | 631 | 637 | 611 | 614 | +1.32% | 46,500 | 42億9738万 | -6.54% | 13.73 | 2.11 |
02/06 | 601 | 613 | 596 | 606 | -6.91% | 80,500 | 42億4139万 | -7.9% | 13.55 | 2.08 |
02/05 | 659 | 664 | 651 | 651 | -1.96% | 30,400 | 45億5634万 | -1.21% | 14.56 | 2.24 |
02/02 | 664 | 670 | 658 | 664 | 0% | 17,000 | 46億4733万 | +1.07% | 14.85 | 2.28 |
02/01 | 672 | 680 | 656 | 664 | -2.64% | 32,700 | 46億4733万 | +1.37% | 14.85 | 2.28 |
01/31 | 672 | 686 | 666 | 682 | +0.89% | 26,700 | 47億7331万 | +4.28% | 15.25 | 2.35 |
01/30 | 689 | 693 | 675 | 676 | -2.03% | 18,600 | 47億3132万 | +3.68% | 15.12 | 2.33 |
01/29 | 706 | 710 | 687 | 690 | -1.29% | 35,600 | 48億2931万 | +6.15% | 15.43 | 2.37 |
01/26 | 700 | 739 | 693 | 699 | +1.9% | 199,900 | 48億9230万 | +8.04% | 15.63 | 2.4 |
01/25 | 688 | 688 | 669 | 686 | +1.33% | 35,700 | 48億131万 | +6.52% | 15.34 | 2.36 |
01/24 | 675 | 680 | 666 | 677 | +0.15% | 19,700 | 47億3832万 | +5.45% | 15.14 | 2.33 |
01/23 | 669 | 684 | 664 | 676 | +2.27% | 19,900 | 47億3132万 | +5.63% | 15.12 | 2.33 |
01/22 | 668 | 672 | 660 | 661 | +0.46% | 16,700 | 46億2633万 | +3.44% | 14.78 | 2.27 |
01/19 | 655 | 660 | 655 | 658 | +0.46% | 9,000 | 46億534万 | +3.13% | 14.72 | 2.26 |
01/18 | 655 | 660 | 654 | 655 | +0.15% | 12,100 | 45億8434万 | +2.83% | 14.65 | 2.25 |
01/17 | 668 | 679 | 652 | 654 | -2.39% | 32,500 | 45億7734万 | +2.99% | 14.63 | 2.25 |
01/16 | 659 | 692 | 656 | 670 | +2.29% | 138,100 | 46億8933万 | +5.68% | 14.98 | 2.3 |
01/15 | 659 | 660 | 653 | 655 | +0.46% | 24,300 | 45億8434万 | +3.64% | 14.65 | 2.25 |
01/12 | 659 | 659 | 652 | 652 | 0% | 19,700 | 45億6334万 | +3.33% | 14.58 | 2.24 |
01/11 | 648 | 655 | 647 | 652 | 0% | 18,300 | 45億6334万 | +3.33% | 14.58 | 2.24 |
01/10 | 655 | 655 | 650 | 652 | -0.46% | 15,900 | 45億6334万 | +3.49% | 14.58 | 2.24 |
01/09 | 652 | 655 | 640 | 655 | +1.55% | 39,300 | 45億8434万 | +3.97% | 14.65 | 2.25 |
01/05 | 632 | 648 | 631 | 645 | +3.7% | 51,900 | 45億1435万 | +2.38% | 14.43 | 2.22 |
01/04 | 626 | 626 | 620 | 622 | +1.8% | 12,300 | 43億5337万 | -1.11% | 13.91 | 2.14 |
2017 |
12/29 | 624 | 630 | 600 | 611 | -2.71% | 60,700 | 42億7638万 | -3.02% | 13.67 | 2.1 |
12/28 | 628 | 633 | 628 | 628 | 0% | 16,500 | 43億9537万 | -0.32% | 14.05 | 2.16 |
12/27 | 617 | 628 | 617 | 628 | +1.78% | 17,400 | 43億9537万 | -0.32% | 14.05 | 2.16 |
12/26 | 622 | 624 | 617 | 617 | -0.64% | 44,500 | 43億1838万 | -2.06% | 13.8 | 2.12 |
12/25 | 623 | 626 | 621 | 621 | -0.32% | 61,400 | 43億4637万 | -1.58% | 13.89 | 2.14 |
12/22 | 625 | 627 | 623 | 623 | -0.32% | 30,300 | 43億6037万 | -1.27% | 13.93 | 2.14 |
12/21 | 626 | 627 | 624 | 625 | -0.48% | 16,500 | 43億7437万 | -0.95% | 13.98 | 2.15 |
12/20 | 626 | 631 | 625 | 628 | +0.16% | 14,000 | 43億9537万 | -0.48% | 14.05 | 2.16 |
12/19 | 628 | 629 | 626 | 627 | -0.16% | 9,700 | 43億8837万 | -0.63% | 14.02 | 2.16 |
12/18 | 630 | 633 | 628 | 628 | 0% | 12,000 | 43億9537万 | -0.63% | 14.05 | 2.16 |
12/15 | 632 | 632 | 627 | 628 | -0.95% | 10,700 | 43億9537万 | -0.63% | 14.05 | 2.16 |
12/14 | 630 | 635 | 629 | 634 | -0.31% | 16,100 | 44億3736万 | +0.32% | 14.18 | 2.18 |
12/13 | 638 | 639 | 628 | 636 | +0.16% | 12,900 | 44億5136万 | +0.63% | 14.22 | 2.19 |
12/12 | 630 | 637 | 630 | 635 | +0.47% | 14,900 | 44億4436万 | +0.47% | 14.2 | 2.18 |
12/11 | 623 | 633 | 623 | 632 | +1.12% | 16,700 | 44億2336万 | 0% | 14.14 | 2.17 |
12/08 | 631 | 631 | 622 | 625 | -0.32% | 30,500 | 43億7437万 | -1.11% | 13.98 | 2.15 |
12/07 | 626 | 630 | 625 | 627 | +0.48% | 19,200 | 43億8837万 | -0.95% | 14.02 | 2.16 |
12/06 | 632 | 634 | 623 | 624 | -1.27% | 16,000 | 43億6737万 | -1.58% | 13.96 | 2.15 |
12/05 | 635 | 637 | 630 | 632 | -0.32% | 6,700 | 44億2336万 | -0.32% | 14.14 | 2.17 |
12/04 | 645 | 645 | 634 | 634 | -1.71% | 10,900 | 44億3736万 | 0% | 14.18 | 2.18 |
12/01 | 657 | 666 | 645 | 645 | -0.92% | 27,200 | 45億1435万 | +1.9% | 14.43 | 2.22 |
11/30 | 638 | 656 | 633 | 651 | +2.04% | 60,400 | 45億5634万 | +3.01% | 14.56 | 2.24 |
11/29 | 632 | 638 | 632 | 638 | +1.27% | 10,900 | 44億6536万 | +1.11% | 14.27 | 2.19 |
11/28 | 635 | 635 | 629 | 630 | -0.47% | 4,900 | 44億937万 | -0.16% | 14.09 | 2.17 |
11/27 | 629 | 634 | 625 | 633 | +0.96% | 39,900 | 44億3036万 | +0.48% | 14.16 | 2.18 |
11/24 | 623 | 627 | 623 | 627 | +0.16% | 10,400 | 43億8837万 | -0.48% | 14.02 | 2.16 |
11/22 | 629 | 629 | 624 | 626 | -0.16% | 13,800 | 43億8137万 | -0.48% | 14 | 2.15 |
11/21 | 628 | 628 | 624 | 627 | 0% | 6,900 | 43億8837万 | -0.32% | 14.02 | 2.16 |
11/20 | 628 | 630 | 621 | 627 | +0.16% | 19,300 | 43億8837万 | -0.16% | 14.02 | 2.16 |
11/17 | 626 | 628 | 624 | 626 | -0.32% | 7,400 | 43億8137万 | -0.32% | 14 | 2.15 |
11/16 | 626 | 628 | 622 | 628 | +0.32% | 9,200 | 43億9537万 | 0% | 14.05 | 2.16 |
11/15 | 634 | 634 | 622 | 626 | -1.57% | 17,000 | 43億8137万 | -0.32% | 14 | 2.15 |
11/14 | 635 | 637 | 633 | 636 | -0.16% | 4,200 | 44億5136万 | +1.27% | 14.22 | 2.19 |
11/13 | 638 | 638 | 633 | 637 | +0.63% | 10,100 | 44億5836万 | +1.59% | 14.25 | 2.19 |
11/10 | 632 | 638 | 632 | 633 | -0.16% | 15,900 | 44億3036万 | +0.96% | 14.16 | 2.18 |
11/09 | 637 | 637 | 632 | 634 | -0.31% | 12,900 | 44億3736万 | +1.28% | 14.18 | 2.18 |
11/08 | 631 | 636 | 630 | 636 | +1.11% | 13,400 | 44億5136万 | +1.6% | 14.22 | 2.19 |
11/07 | 631 | 635 | 629 | 629 | -0.32% | 13,400 | 44億237万 | +0.48% | 14.07 | 2.16 |
11/06 | 642 | 642 | 628 | 631 | -1.56% | 17,300 | 44億1636万 | +0.8% | 14.11 | 2.17 |
11/02 | 650 | 650 | 630 | 641 | -1.99% | 24,200 | 44億8635万 | +2.4% | 14.34 | 2.2 |
11/01 | 639 | 674 | 638 | 654 | +3.15% | 64,600 | 45億7734万 | +4.47% | 14.63 | 2.25 |