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 | 470 | 485 | 470 | 474 | -1.66% | 204,600 | 112億982万 | -10.9% | - | 0.84 |
12/27 | 487 | 490 | 471 | 482 | +6.87% | 262,500 | 113億9902万 | -9.91% | - | 0.85 |
12/26 | 434 | 462 | 426 | 451 | +6.62% | 370,800 | 106億6589万 | -16.17% | - | 0.8 |
12/25 | 439 | 450 | 421 | 423 | -11.69% | 722,900 | 100億370万 | -21.96% | - | 0.75 |
12/21 | 457 | 484 | 438 | 479 | +3.01% | 899,500 | 113億2807万 | -12.27% | - | 0.85 |
12/20 | 485 | 502 | 458 | 465 | -6.44% | 516,800 | 109億9698万 | -15.3% | - | 0.82 |
12/19 | 484 | 504 | 484 | 497 | +2.69% | 415,300 | 117億5376万 | -10.61% | - | 0.88 |
12/18 | 499 | 504 | 476 | 484 | -5.84% | 505,900 | 114億4632万 | -13.73% | - | 0.86 |
12/17 | 525 | 529 | 513 | 514 | -2.84% | 354,400 | 121億5580万 | -9.51% | - | 0.91 |
12/14 | 545 | 546 | 520 | 529 | -1.67% | 267,600 | 125億1054万 | -8% | - | 0.94 |
12/13 | 533 | 548 | 531 | 538 | +1.32% | 203,800 | 127億2339万 | -7.24% | - | 0.95 |
12/12 | 520 | 539 | 512 | 531 | +2.51% | 267,200 | 125億5784万 | -9.23% | - | 0.94 |
12/11 | 534 | 540 | 515 | 518 | -1.33% | 225,400 | 122億5040万 | -12.2% | - | 0.92 |
12/10 | 548 | 548 | 522 | 525 | -5.23% | 298,200 | 124億1594万 | -11.91% | - | 0.93 |
12/07 | 572 | 572 | 551 | 554 | -1.6% | 233,400 | 131億178万 | -7.97% | - | 0.98 |
12/06 | 586 | 595 | 554 | 563 | -4.74% | 549,500 | 133億1462万 | -7.1% | - | 1 |
12/05 | 583 | 610 | 581 | 591 | -0.17% | 291,900 | 139億7681万 | -2.96% | - | 1.05 |
12/04 | 596 | 611 | 591 | 592 | +0.68% | 409,200 | 140億46万 | -2.95% | - | 1.05 |
12/03 | 580 | 607 | 578 | 588 | +3.16% | 423,700 | 139億586万 | -3.45% | - | 1.04 |
11/30 | 596 | 600 | 570 | 570 | -5.47% | 397,700 | 134億8017万 | -6.56% | - | 1.01 |
11/29 | 607 | 629 | 603 | 603 | +0.84% | 447,000 | 142億6060万 | -1.47% | - | 1.07 |
11/28 | 581 | 609 | 580 | 598 | +2.22% | 319,900 | 141億4235万 | -2.61% | - | 1.06 |
11/27 | 580 | 599 | 580 | 585 | +1.04% | 254,100 | 138億3491万 | -5.34% | - | 1.04 |
11/26 | 556 | 587 | 555 | 579 | +3.02% | 406,600 | 136億9301万 | -6.91% | - | 1.03 |
11/22 | 552 | 569 | 548 | 562 | +1.81% | 228,700 | 132億9097万 | -10.37% | - | 1 |
11/21 | 541 | 565 | 541 | 552 | -0.36% | 244,600 | 130億5448万 | -12.8% | - | 0.98 |
11/20 | 543 | 571 | 535 | 554 | +0.36% | 370,500 | 131億178万 | -13.44% | - | 0.98 |
11/19 | 513 | 558 | 513 | 552 | +6.36% | 525,800 | 130億5448万 | -14.68% | - | 0.98 |
11/16 | 543 | 549 | 512 | 519 | -5.98% | 666,400 | 122億7405万 | -20.52% | - | 0.92 |
11/15 | 560 | 575 | 540 | 552 | -13.75% | 1,253,400 | 130億5448万 | -16.62% | - | 0.98 |
11/14 | 642 | 667 | 632 | 640 | +1.27% | 272,400 | 151億3563万 | -4.19% | - | 1.13 |
11/13 | 639 | 652 | 628 | 632 | -4.68% | 253,100 | 149億4643万 | -6.09% | - | 1.12 |
11/12 | 668 | 674 | 659 | 663 | -1.78% | 184,200 | 156億7957万 | -1.92% | - | 1.17 |
11/09 | 665 | 690 | 665 | 675 | +0.45% | 183,300 | 159億6336万 | -0.88% | - | 1.2 |
11/08 | 681 | 687 | 662 | 672 | +1.66% | 326,100 | 158億9241万 | -1.9% | - | 1.19 |
11/07 | 658 | 681 | 654 | 661 | +0.76% | 368,900 | 156億3227万 | -4.2% | - | 1.17 |
11/06 | 675 | 685 | 656 | 656 | -2.67% | 251,100 | 155億1402万 | -5.88% | - | 1.16 |
11/05 | 664 | 699 | 660 | 674 | 0% | 434,100 | 159億3971万 | -4.13% | - | 1.19 |
11/02 | 640 | 683 | 639 | 674 | +6.14% | 458,300 | 159億3971万 | -4.94% | - | 1.19 |
11/01 | 640 | 652 | 630 | 635 | -1.55% | 275,000 | 150億1738万 | -11.19% | - | 1.13 |
10/31 | 617 | 647 | 609 | 645 | +6.09% | 412,900 | 152億5388万 | -10.79% | - | 1.14 |
10/30 | 574 | 613 | 566 | 608 | +4.11% | 528,300 | 143億7885万 | -16.71% | - | 1.08 |
10/29 | 603 | 616 | 583 | 584 | -2.34% | 565,700 | 138億1126万 | -20.97% | - | 1.03 |
10/26 | 628 | 640 | 592 | 598 | -2.76% | 530,800 | 141億4235万 | -20.16% | - | 1.06 |
10/25 | 640 | 643 | 615 | 615 | -8.21% | 617,100 | 145億4439万 | -18.97% | - | 1.09 |
10/24 | 686 | 691 | 669 | 670 | -1.62% | 320,800 | 158億4511万 | -12.76% | - | 1.19 |
10/23 | 705 | 709 | 680 | 681 | -3.27% | 258,500 | 161億526万 | -12.13% | - | 1.21 |
10/22 | 698 | 709 | 686 | 704 | +1.15% | 223,700 | 154億4669万 | -9.74% | - | 1.21 |
10/19 | 705 | 711 | 696 | 696 | -2.25% | 278,900 | 152億7116万 | -11.22% | - | 1.2 |
10/18 | 724 | 739 | 711 | 712 | -2.2% | 213,900 | 156億2222万 | -9.99% | - | 1.22 |
10/17 | 738 | 744 | 724 | 728 | +0.28% | 269,600 | 159億7328万 | -8.66% | - | 1.25 |
10/16 | 716 | 727 | 707 | 726 | +1.82% | 232,600 | 159億2940万 | -9.59% | - | 1.25 |
10/15 | 729 | 735 | 713 | 713 | -2.99% | 257,400 | 156億4416万 | -11.98% | - | 1.23 |
10/12 | 702 | 740 | 702 | 735 | +3.38% | 370,900 | 161億2687万 | -10.26% | - | 1.26 |
10/11 | 691 | 717 | 684 | 711 | -4.82% | 695,200 | 156億28万 | -14.03% | - | 1.22 |
10/10 | 738 | 757 | 730 | 747 | +2.75% | 352,600 | 163億9017万 | -10.75% | - | 1.28 |
10/09 | 768 | 769 | 726 | 727 | -5.22% | 432,700 | 159億5134万 | -14.17% | - | 1.25 |
10/05 | 781 | 789 | 764 | 767 | -3.28% | 366,300 | 168億2899万 | -10.92% | - | 1.32 |
10/04 | 803 | 804 | 785 | 793 | -1% | 414,300 | 173億9947万 | -8.96% | - | 1.36 |
10/03 | 817 | 820 | 800 | 801 | -1.72% | 462,300 | 175億7500万 | -8.67% | - | 1.38 |
10/02 | 821 | 839 | 815 | 815 | -1.21% | 319,800 | 178億8218万 | -7.7% | - | 1.4 |
10/01 | 822 | 836 | 813 | 825 | +0.24% | 405,600 | 181億159万 | -6.99% | - | 1.42 |
09/28 | 824 | 845 | 817 | 823 | +0.86% | 468,700 | 180億5771万 | -7.53% | - | 1.42 |
09/27 | 832 | 836 | 814 | 816 | -1.92% | 449,500 | 179億412万 | -8.62% | - | 1.4 |
09/26 | 836 | 855 | 831 | 832 | -0.12% | 326,000 | 182億5518万 | -7.14% | - | 1.43 |
09/25 | 832 | 849 | 817 | 833 | -0.12% | 342,400 | 182億7712万 | -7.24% | - | 1.43 |
09/21 | 826 | 840 | 823 | 834 | +0.97% | 292,900 | 182億9906万 | -7.54% | - | 1.43 |
09/20 | 848 | 852 | 819 | 826 | -1.78% | 361,700 | 162億7329万 | -8.73% | - | 1.27 |
09/19 | 850 | 860 | 839 | 841 | -0.47% | 323,800 | 165億6881万 | -7.48% | - | 1.3 |
09/18 | 850 | 863 | 833 | 845 | +0.12% | 326,300 | 166億4762万 | -8.45% | - | 1.3 |
09/14 | 812 | 851 | 803 | 844 | +3.81% | 454,400 | 166億2792万 | -9.93% | - | 1.3 |
09/13 | 794 | 826 | 791 | 813 | +1.12% | 390,200 | 160億1717万 | -14.69% | - | 1.25 |
09/12 | 852 | 859 | 798 | 804 | -6.29% | 903,200 | 158億3986万 | -17.2% | - | 1.24 |
09/11 | 880 | 880 | 851 | 858 | -1.15% | 348,900 | 169億373万 | -13.33% | - | 1.32 |
09/10 | 881 | 887 | 854 | 868 | -0.69% | 594,400 | 171億75万 | -13.89% | - | 1.34 |
09/07 | 886 | 896 | 872 | 874 | -3% | 549,000 | 172億1896万 | -14.73% | - | 1.35 |
09/06 | 927 | 929 | 893 | 901 | -3.53% | 554,900 | 177億5089万 | -13.78% | - | 1.39 |
09/05 | 945 | 961 | 931 | 934 | -0.53% | 454,900 | 184億104万 | -12.38% | - | 1.44 |
09/04 | 973 | 980 | 936 | 939 | -1.98% | 582,700 | 184億9954万 | -13.46% | - | 1.45 |
09/03 | 975 | 982 | 942 | 958 | -5.15% | 709,700 | 188億7387万 | -13.15% | - | 1.48 |
08/31 | 1,040 | 1,048 | 1,007 | 1,010 | -6.48% | 1,120,700 | 198億9834万 | -9.82% | - | 1.56 |
08/30 | 1,015 | 1,181 | 1,015 | 1,080 | +7.68% | 3,540,700 | 212億7743万 | -4.85% | - | 1.66 |
08/29 | 966 | 1,026 | 947 | 1,003 | +6.59% | 1,172,900 | 197億6043万 | -12.55% | - | 1.54 |
08/28 | 961 | 978 | 923 | 941 | -0.95% | 632,300 | 185億3894万 | -18.95% | - | 1.45 |
08/27 | 915 | 973 | 915 | 950 | +3.26% | 778,700 | 187億1626万 | -19.29% | - | 1.46 |
08/24 | 901 | 920 | 893 | 920 | +1.66% | 289,100 | 181億2522万 | -22.82% | - | 1.42 |
08/23 | 908 | 927 | 903 | 905 | +0.56% | 422,800 | 178億2970万 | -25.14% | - | 1.39 |
08/22 | 881 | 907 | 867 | 900 | +2.39% | 432,400 | 177億3119万 | -26.59% | - | 1.39 |
08/21 | 881 | 884 | 854 | 879 | -1.79% | 493,100 | 173億1746万 | -29.34% | - | 1.35 |
08/20 | 912 | 932 | 885 | 895 | -2.72% | 520,900 | 176億3268万 | -29.02% | - | 1.38 |
08/17 | 915 | 942 | 901 | 920 | +0.55% | 485,000 | 181億2522万 | -27.96% | - | 1.42 |
08/16 | 938 | 939 | 901 | 915 | -2.03% | 753,800 | 180億2671万 | -29.12% | - | 1.41 |
08/15 | 971 | 1,049 | 910 | 934 | -21.91% | 2,324,200 | 184億104万 | -28.43% | - | 1.44 |
08/14 | 1,191 | 1,226 | 1,175 | 1,196 | +2.05% | 371,300 | 235億6278万 | -9.39% | - | 1.84 |
08/13 | 1,213 | 1,232 | 1,164 | 1,172 | -6.61% | 529,600 | 230億8995万 | -11.48% | - | 1.8 |
08/10 | 1,265 | 1,286 | 1,248 | 1,255 | -1.18% | 178,900 | 247億2516万 | -5.5% | - | 1.93 |
08/09 | 1,272 | 1,297 | 1,264 | 1,270 | -0.47% | 266,700 | 250億2068万 | -4.22% | - | 1.96 |
08/08 | 1,290 | 1,291 | 1,250 | 1,276 | -1.92% | 344,000 | 251億3889万 | -3.92% | - | 1.96 |
08/07 | 1,280 | 1,319 | 1,271 | 1,301 | +1.17% | 259,200 | 256億3142万 | -2.4% | - | 2 |
08/06 | 1,352 | 1,359 | 1,286 | 1,286 | -6.34% | 446,200 | 253億3590万 | -3.81% | - | 1.98 |