PER
2018/08/06~2018/12/28
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 |
12/28 | 424 | 434 | 415 | 421 | -2.32% | 25,500 | 37億3612万 | -19.66% | 16.16 | 2.77 |
12/27 | 408 | 435 | 408 | 431 | +9.11% | 54,900 | 38億2486万 | -18.53% | 16.54 | 2.83 |
12/26 | 397 | 408 | 382 | 395 | +5.9% | 62,700 | 35億538万 | -26.03% | 15.16 | 2.6 |
12/25 | 374 | 385 | 366 | 373 | -10.55% | 158,600 | 33億1015万 | -31.05% | 14.31 | 2.45 |
12/21 | 437 | 444 | 404 | 417 | -6.71% | 74,900 | 37億62万 | -23.77% | 16 | 2.74 |
12/20 | 473 | 476 | 436 | 447 | -8.02% | 50,100 | 39億6685万 | -19.17% | 17.15 | 2.94 |
12/19 | 473 | 491 | 464 | 486 | +2.32% | 32,100 | 43億1295万 | -12.9% | 18.65 | 3.19 |
12/18 | 485 | 502 | 475 | 475 | -5.57% | 51,900 | 42億1534万 | -15.48% | 18.23 | 3.12 |
12/17 | 534 | 538 | 503 | 503 | -7.54% | 60,600 | 44億6382万 | -10.97% | 19.3 | 3.3 |
12/14 | 558 | 560 | 542 | 544 | -4.23% | 22,800 | 48億2767万 | -4.39% | 20.88 | 3.57 |
12/13 | 549 | 575 | 549 | 568 | +3.09% | 26,000 | 50億4065万 | -0.53% | 21.8 | 3.73 |
12/12 | 530 | 554 | 529 | 551 | +4.36% | 32,200 | 48億8979万 | -3.5% | 21.14 | 3.62 |
12/11 | 544 | 552 | 526 | 528 | -2.22% | 74,900 | 46億8568万 | -7.53% | 20.26 | 3.47 |
12/10 | 551 | 558 | 535 | 540 | -4.26% | 32,200 | 47億9217万 | -5.76% | 20.72 | 3.55 |
12/07 | 575 | 580 | 559 | 564 | -0.53% | 40,100 | 50億516万 | -1.57% | 21.64 | 3.71 |
12/06 | 591 | 591 | 564 | 567 | -4.06% | 28,000 | 50億3178万 | -0.87% | 21.76 | 3.72 |
12/05 | 581 | 596 | 573 | 591 | +1.72% | 39,300 | 52億4477万 | +3.14% | 22.68 | 3.88 |
12/04 | 601 | 612 | 580 | 581 | -3.01% | 50,100 | 51億5602万 | +1.4% | 22.3 | 3.82 |
12/03 | 592 | 601 | 589 | 599 | +1.35% | 22,100 | 53億1576万 | +4.72% | 22.99 | 3.94 |
11/30 | 589 | 600 | 584 | 591 | -0.67% | 26,300 | 52億4477万 | +3.5% | 22.68 | 3.88 |
11/29 | 590 | 600 | 586 | 595 | +1.71% | 49,100 | 52億8026万 | +3.84% | 22.83 | 3.91 |
11/28 | 585 | 593 | 579 | 585 | -1.02% | 26,000 | 51億9152万 | +1.74% | 22.45 | 3.84 |
11/27 | 589 | 600 | 588 | 591 | +0.34% | 29,200 | 52億4477万 | +2.43% | 22.68 | 3.88 |
11/26 | 576 | 593 | 566 | 589 | +4.06% | 33,300 | 52億2702万 | +1.55% | 22.6 | 3.87 |
11/22 | 550 | 568 | 543 | 566 | +2.91% | 19,600 | 50億2291万 | -2.75% | 21.72 | 3.72 |
11/21 | 543 | 565 | 542 | 550 | -0.36% | 23,900 | 48億8092万 | -6.14% | 21.11 | 3.61 |
11/20 | 558 | 558 | 545 | 552 | -1.6% | 22,100 | 48億9866万 | -6.44% | 21.18 | 3.63 |
11/19 | 545 | 574 | 540 | 561 | +2.94% | 36,400 | 49億7853万 | -5.56% | 21.53 | 3.69 |
11/16 | 563 | 563 | 542 | 545 | -2.33% | 26,400 | 48億3654万 | -8.71% | 20.91 | 3.58 |
11/15 | 556 | 566 | 552 | 558 | -0.53% | 10,600 | 49億5191万 | -7.15% | 21.41 | 3.67 |
11/14 | 578 | 587 | 560 | 561 | -3.77% | 31,800 | 49億7853万 | -7.12% | 21.53 | 3.69 |
11/13 | 562 | 594 | 559 | 583 | +1.92% | 68,200 | 51億7377万 | -4.11% | 22.37 | 3.83 |
11/12 | 589 | 589 | 568 | 572 | -3.21% | 25,800 | 50億7615万 | -6.38% | 21.95 | 3.76 |
11/09 | 584 | 595 | 580 | 591 | +1.2% | 21,400 | 52億4477万 | -3.9% | 22.68 | 3.88 |
11/08 | 581 | 597 | 578 | 584 | +2.1% | 34,800 | 51億8264万 | -5.5% | 22.41 | 3.84 |
11/07 | 566 | 586 | 565 | 572 | +0.53% | 49,100 | 50億7615万 | -8.04% | 21.95 | 3.76 |
11/06 | 563 | 580 | 560 | 569 | 0% | 32,600 | 50億4953万 | -9.11% | 21.84 | 3.74 |
11/05 | 550 | 583 | 541 | 569 | +3.45% | 65,000 | 50億4953万 | -9.97% | 21.84 | 3.74 |
11/02 | 526 | 553 | 526 | 550 | +4.76% | 66,800 | 48億8092万 | -13.52% | 21.11 | 3.61 |
11/01 | 523 | 541 | 523 | 525 | -12.94% | 183,500 | 46億5906万 | -18.22% | 20.15 | 3.45 |
10/31 | 589 | 613 | 586 | 603 | +4.15% | 67,200 | 53億5126万 | -6.94% | 23.14 | 3.96 |
10/30 | 539 | 592 | 532 | 579 | +3.58% | 88,500 | 51億3827万 | -11.06% | 22.22 | 3.8 |
10/29 | 594 | 601 | 559 | 559 | -4.61% | 66,400 | 49億6078万 | -14.66% | 21.45 | 3.67 |
10/26 | 634 | 634 | 584 | 586 | -7.13% | 128,000 | 52億39万 | -11.08% | 22.49 | 3.85 |
10/25 | 614 | 631 | 607 | 631 | -0.94% | 80,700 | 55億9974万 | -4.68% | 24.21 | 4.15 |
10/24 | 637 | 646 | 621 | 637 | -0.47% | 44,700 | 56億5299万 | -4.07% | 24.44 | 4.18 |
10/23 | 655 | 656 | 637 | 640 | -2.44% | 33,200 | 56億7961万 | -3.76% | 24.56 | 4.2 |
10/22 | 653 | 657 | 640 | 656 | +0.46% | 35,100 | 58億2160万 | -1.5% | 25.17 | 4.31 |
10/19 | 641 | 656 | 637 | 653 | -0.31% | 43,100 | 57億9498万 | -1.95% | 25.06 | 4.29 |
10/18 | 658 | 677 | 655 | 655 | -1.21% | 67,000 | 58億1273万 | -1.8% | 25.14 | 4.3 |
10/17 | 652 | 666 | 650 | 663 | +3.11% | 51,400 | 58億8372万 | -0.9% | 25.44 | 4.36 |
10/16 | 642 | 652 | 631 | 643 | +0.16% | 45,800 | 57億623万 | -3.89% | 24.68 | 4.22 |
10/15 | 651 | 663 | 637 | 642 | -1.98% | 30,300 | 56億9736万 | -4.32% | 24.64 | 4.22 |
10/12 | 628 | 655 | 624 | 655 | +4.63% | 53,000 | 58億1273万 | -2.67% | 25.14 | 4.3 |
10/11 | 613 | 633 | 606 | 626 | -5.58% | 165,300 | 55億5537万 | -7.12% | 24.02 | 4.11 |
10/10 | 650 | 665 | 645 | 663 | +1.84% | 41,500 | 58億8372万 | -2.07% | 25.44 | 4.36 |
10/09 | 658 | 660 | 643 | 651 | -2.25% | 79,100 | 57億7723万 | -3.98% | 24.98 | 4.28 |
10/05 | 673 | 678 | 659 | 666 | -1.19% | 102,100 | 59億1035万 | -2.2% | 25.56 | 4.38 |
10/04 | 674 | 690 | 672 | 674 | -0.74% | 70,600 | 59億8134万 | -1.32% | 25.86 | 4.43 |
10/03 | 686 | 690 | 672 | 679 | -0.88% | 57,100 | 60億2571万 | -0.59% | 26.06 | 4.46 |
10/02 | 708 | 710 | 685 | 685 | -2.97% | 93,800 | 60億7896万 | +0.15% | 26.29 | 4.5 |
10/01 | 683 | 715 | 683 | 706 | +3.37% | 92,300 | 62億6532万 | +3.07% | 27.09 | 4.64 |
09/28 | 685 | 692 | 679 | 683 | +0.74% | 45,200 | 60億6121万 | -0.15% | 26.21 | 4.49 |
09/27 | 699 | 710 | 670 | 678 | -3% | 99,000 | 60億1684万 | -0.73% | 26.02 | 4.45 |
09/26 | 675 | 706 | 674 | 699 | +4.64% | 111,400 | 62億320万 | +2.49% | 26.82 | 4.59 |
09/25 | 675 | 677 | 664 | 668 | +0.15% | 25,600 | 59億2809万 | -1.91% | 25.63 | 4.39 |
09/21 | 670 | 680 | 665 | 667 | 0% | 43,800 | 59億1922万 | -2.2% | 25.6 | 4.38 |
09/20 | 680 | 685 | 662 | 667 | -0.89% | 64,400 | 59億1922万 | -2.2% | 25.6 | 4.38 |
09/19 | 676 | 712 | 668 | 673 | +1.05% | 324,300 | 59億7247万 | -1.32% | 25.83 | 4.42 |
09/18 | 668 | 684 | 661 | 666 | -0.45% | 47,500 | 59億1035万 | -2.49% | 25.56 | 4.38 |
09/14 | 661 | 677 | 657 | 669 | +1.06% | 46,700 | 59億3697万 | -2.19% | 25.67 | 4.4 |
09/13 | 661 | 674 | 653 | 662 | 0% | 43,700 | 58億7485万 | -3.36% | 25.4 | 4.35 |
09/12 | 683 | 686 | 656 | 662 | -3.22% | 136,000 | 58億7485万 | -3.78% | 25.4 | 4.35 |
09/11 | 683 | 690 | 675 | 684 | +0.29% | 84,900 | 60億7008万 | -0.87% | 26.25 | 4.49 |
09/10 | 670 | 690 | 670 | 682 | +0.29% | 41,500 | 60億5234万 | -1.45% | 26.17 | 4.48 |
09/07 | 671 | 685 | 661 | 680 | 0% | 53,700 | 60億3459万 | -1.73% | 26.09 | 4.47 |
09/06 | 685 | 687 | 671 | 680 | -1.16% | 69,800 | 60億3459万 | -1.88% | 26.09 | 4.47 |
09/05 | 696 | 705 | 686 | 688 | -2.27% | 38,400 | 61億558万 | -1.15% | 26.4 | 4.52 |
09/04 | 682 | 707 | 682 | 704 | +3.23% | 55,000 | 62億4757万 | +0.57% | 27.02 | 4.63 |
09/03 | 699 | 702 | 678 | 682 | -2.99% | 89,400 | 60億5234万 | -4.75% | 26.17 | 4.48 |
08/31 | 710 | 715 | 703 | 703 | -2.63% | 80,900 | 62億3870万 | -4.09% | 26.98 | 4.62 |
08/30 | 708 | 724 | 701 | 722 | +3% | 126,900 | 64億731万 | -3.99% | 27.71 | 4.74 |
08/29 | 695 | 714 | 692 | 701 | +0.86% | 48,200 | 62億2095万 | -8.6% | 26.9 | 4.61 |
08/28 | 705 | 725 | 690 | 695 | 0% | 121,500 | 61億6770万 | -11.01% | 26.67 | 4.57 |
08/27 | 708 | 713 | 693 | 695 | -0.71% | 106,300 | 61億6770万 | -12.58% | 26.67 | 4.57 |
08/24 | 682 | 702 | 682 | 700 | +2.19% | 74,900 | 62億1208万 | -13.37% | 26.86 | 4.6 |
08/23 | 666 | 690 | 666 | 685 | +1.78% | 81,000 | 60億7896万 | -16.87% | 26.29 | 4.5 |
08/22 | 640 | 682 | 640 | 673 | +4.18% | 82,700 | 59億7247万 | -19.88% | 25.83 | 4.42 |
08/21 | 659 | 665 | 640 | 646 | -3.44% | 108,800 | 57億3286万 | -24.62% | 24.79 | 4.24 |
08/20 | 684 | 693 | 661 | 669 | -2.9% | 118,900 | 59億3697万 | -23.46% | 25.67 | 4.4 |
08/17 | 676 | 689 | 656 | 689 | +2.99% | 58,500 | 61億1446万 | -22.58% | 26.44 | 4.53 |
08/16 | 656 | 678 | 651 | 669 | -0.89% | 82,700 | 59億3697万 | -26.08% | 25.67 | 4.4 |
08/15 | 704 | 704 | 667 | 675 | -2.74% | 100,300 | 59億9022万 | -26.47% | 25.9 | 4.43 |
08/14 | 705 | 710 | 690 | 694 | +1.31% | 85,800 | 61億5883万 | -25.54% | 26.63 | 4.56 |
08/13 | 695 | 695 | 671 | 685 | -1.86% | 133,000 | 60億7896万 | -27.59% | 26.29 | 4.5 |
08/10 | 734 | 734 | 696 | 698 | -4.38% | 195,200 | 61億9433万 | -27.14% | 26.79 | 4.59 |
08/09 | 735 | 740 | 714 | 730 | -0.41% | 158,400 | 64億7831万 | -24.82% | 28.01 | 4.8 |
08/08 | 719 | 740 | 707 | 733 | +2.52% | 181,200 | 65億493万 | -25.58% | 28.13 | 4.82 |
08/07 | 690 | 725 | 690 | 715 | +3.47% | 203,700 | 63億4519万 | -28.71% | 27.44 | 4.7 |
08/06 | 717 | 719 | 688 | 691 | -2.68% | 274,800 | 61億3221万 | -32.39% | 26.52 | 4.54 |