PER
2018/01/18~2018/06/13
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 |
06/13 | 138 | 139 | 137 | 137 | -1.44% | 38,500 | 14億3479万 | -2.84% | 29.69 | 3.79 |
06/12 | 139 | 139 | 137 | 139 | +0.72% | 23,900 | 14億5574万 | -2.11% | 30.13 | 3.84 |
06/11 | 137 | 139 | 137 | 138 | +0.73% | 24,300 | 14億4527万 | -2.82% | 29.91 | 3.82 |
06/08 | 136 | 138 | 136 | 137 | 0% | 63,300 | 14億3479万 | -4.2% | 29.69 | 3.79 |
06/07 | 137 | 138 | 135 | 137 | +0.74% | 53,600 | 14億3479万 | -4.86% | 29.69 | 3.79 |
06/06 | 134 | 138 | 134 | 136 | +1.49% | 79,600 | 14億2432万 | -5.56% | 29.47 | 3.76 |
06/05 | 137 | 137 | 133 | 134 | -2.19% | 131,900 | 14億338万 | -7.59% | 29.04 | 3.71 |
06/04 | 141 | 141 | 137 | 137 | -1.44% | 53,800 | 14億3479万 | -5.52% | 29.69 | 3.79 |
06/01 | 138 | 140 | 136 | 139 | -0.71% | 135,700 | 14億5574万 | -4.14% | 30.13 | 3.84 |
05/31 | 142 | 142 | 138 | 140 | -0.71% | 111,700 | 14億6621万 | -3.45% | 30.34 | 3.87 |
05/30 | 145 | 155 | 140 | 141 | +0.71% | 543,700 | 14億7669万 | -2.76% | 30.56 | 3.9 |
05/29 | 142 | 144 | 139 | 140 | +0.72% | 68,300 | 14億6621万 | -3.45% | 30.34 | 3.87 |
05/28 | 138 | 140 | 138 | 139 | +0.72% | 24,300 | 14億5574万 | -3.47% | 30.13 | 3.84 |
05/25 | 139 | 140 | 137 | 138 | -2.13% | 76,600 | 14億4527万 | -4.17% | 29.91 | 3.82 |
05/24 | 140 | 143 | 138 | 141 | +0.71% | 60,700 | 14億7669万 | -2.08% | 30.56 | 3.9 |
05/23 | 142 | 142 | 139 | 140 | -1.41% | 88,500 | 14億6621万 | -2.78% | 30.34 | 3.87 |
05/22 | 143 | 144 | 142 | 142 | -1.39% | 46,100 | 14億8716万 | -1.39% | 30.78 | 3.93 |
05/21 | 144 | 145 | 143 | 144 | +0.7% | 20,300 | 15億811万 | 0% | 31.21 | 3.98 |
05/18 | 144 | 144 | 142 | 143 | 0% | 9,900 | 14億9763万 | -0.69% | 30.99 | 3.95 |
05/17 | 142 | 144 | 141 | 143 | +0.7% | 47,800 | 14億9763万 | 0% | 30.99 | 3.95 |
05/16 | 143 | 144 | 142 | 142 | -1.39% | 42,700 | 14億8716万 | -0.7% | 30.78 | 3.93 |
05/15 | 150 | 150 | 144 | 144 | -2.7% | 56,700 | 15億811万 | +0.7% | 31.21 | 3.98 |
05/14 | 146 | 150 | 143 | 148 | -3.9% | 158,500 | 15億5000万 | +4.23% | 32.08 | 4.09 |
05/11 | 152 | 157 | 151 | 154 | +1.32% | 71,800 | 16億1284万 | +8.45% | 33.38 | 4.26 |
05/10 | 153 | 154 | 151 | 152 | -1.3% | 80,700 | 15億9189万 | +7.8% | 32.94 | 4.2 |
05/09 | 159 | 159 | 154 | 154 | -2.53% | 81,200 | 16億1284万 | +10% | 33.38 | 4.26 |
05/08 | 160 | 161 | 153 | 158 | -1.25% | 207,400 | 16億5473万 | +13.67% | 34.24 | 4.37 |
05/07 | 155 | 166 | 154 | 160 | +6.67% | 935,700 | 16億7567万 | +15.11% | 34.68 | 4.42 |
05/02 | 153 | 155 | 148 | 150 | -1.32% | 272,100 | 15億7094万 | +8.7% | 32.51 | 4.15 |
05/01 | 147 | 152 | 144 | 152 | +8.57% | 631,000 | 15億9189万 | +10.95% | 32.94 | 4.2 |
04/27 | 153 | 154 | 138 | 140 | +1.45% | 1,242,000 | 14億6621万 | +2.94% | 30.34 | 3.87 |
04/26 | 138 | 139 | 137 | 138 | 0% | 27,800 | 14億4527万 | +1.47% | 29.91 | 3.82 |
04/25 | 139 | 141 | 138 | 138 | -1.43% | 27,500 | 14億4527万 | +1.47% | 29.91 | 3.82 |
04/24 | 139 | 140 | 136 | 140 | +1.45% | 23,600 | 14億6621万 | +2.94% | 30.34 | 3.87 |
04/23 | 136 | 138 | 136 | 138 | +1.47% | 5,500 | 14億4527万 | +1.47% | 29.91 | 3.82 |
04/20 | 137 | 138 | 135 | 136 | -1.45% | 16,300 | 14億2432万 | -0.73% | 29.47 | 3.76 |
04/19 | 137 | 138 | 136 | 138 | 0% | 4,900 | 14億4527万 | +0.73% | 29.91 | 3.82 |
04/18 | 137 | 138 | 137 | 138 | +0.73% | 5,800 | 14億4527万 | +0.73% | 29.91 | 3.82 |
04/17 | 137 | 137 | 136 | 137 | -0.72% | 10,000 | 14億3479万 | -0.72% | 29.69 | 3.79 |
04/16 | 137 | 138 | 135 | 138 | +1.47% | 16,300 | 14億4527万 | 0% | 29.91 | 3.82 |
04/13 | 135 | 138 | 135 | 136 | +0.74% | 15,700 | 14億2432万 | -1.45% | 29.47 | 3.76 |
04/12 | 137 | 138 | 133 | 135 | -2.88% | 132,900 | 14億1385万 | -2.17% | 29.26 | 3.73 |
04/11 | 135 | 139 | 134 | 139 | +2.96% | 45,100 | 14億5574万 | +0.72% | 30.13 | 3.84 |
04/10 | 133 | 135 | 133 | 135 | +1.5% | 20,000 | 14億1385万 | -2.88% | 29.26 | 3.73 |
04/09 | 133 | 135 | 132 | 133 | 0% | 14,200 | 13億9290万 | -4.32% | 28.82 | 3.68 |
04/06 | 135 | 135 | 133 | 133 | -0.75% | 14,300 | 13億9290万 | -4.32% | 28.82 | 3.68 |
04/05 | 136 | 136 | 134 | 134 | -0.74% | 12,200 | 14億338万 | -4.29% | 29.04 | 3.71 |
04/04 | 136 | 138 | 135 | 135 | 0% | 31,400 | 14億1385万 | -3.57% | 29.26 | 3.73 |
04/03 | 134 | 136 | 134 | 135 | -0.74% | 10,300 | 14億1385万 | -3.57% | 29.26 | 3.73 |
04/02 | 135 | 138 | 135 | 136 | +0.74% | 16,600 | 14億2432万 | -3.55% | 29.47 | 3.76 |
03/30 | 136 | 137 | 135 | 135 | -0.74% | 22,600 | 14億1385万 | -4.26% | 11.78 | 4.28 |
03/29 | 135 | 136 | 133 | 136 | +2.26% | 23,000 | 14億2432万 | -3.55% | 11.87 | 4.31 |
03/28 | 133 | 136 | 133 | 133 | -1.48% | 23,300 | 13億9290万 | -6.34% | 11.61 | 4.22 |
03/27 | 135 | 137 | 134 | 135 | +0.75% | 29,700 | 14億1385万 | -4.93% | 11.78 | 4.28 |
03/26 | 134 | 135 | 132 | 134 | -1.47% | 60,900 | 14億338万 | -5.63% | 11.7 | 4.25 |
03/23 | 138 | 138 | 136 | 136 | -2.86% | 62,800 | 14億2432万 | -4.9% | 11.87 | 4.31 |
03/22 | 141 | 141 | 139 | 140 | -0.71% | 46,400 | 14億6621万 | -2.1% | 12.22 | 4.44 |
03/20 | 140 | 141 | 140 | 141 | 0% | 25,000 | 14億7669万 | -1.4% | 12.31 | 4.47 |
03/19 | 145 | 145 | 139 | 141 | -2.08% | 69,000 | 14億7669万 | -1.4% | 12.31 | 4.47 |
03/16 | 144 | 145 | 143 | 144 | -1.37% | 22,500 | 15億811万 | +0.7% | 12.57 | 4.56 |
03/15 | 145 | 146 | 144 | 146 | 0% | 36,400 | 15億2905万 | +2.1% | 12.74 | 4.63 |
03/14 | 143 | 148 | 143 | 146 | +0.69% | 65,000 | 15億2905万 | +2.82% | 12.74 | 4.63 |
03/13 | 142 | 145 | 141 | 145 | +2.11% | 26,000 | 15億1858万 | +2.11% | 12.66 | 4.6 |
03/12 | 144 | 144 | 141 | 142 | -0.7% | 37,400 | 14億8716万 | 0% | 12.39 | 4.5 |
03/09 | 145 | 145 | 142 | 143 | -0.69% | 29,700 | 14億9763万 | +0.7% | 12.48 | 4.53 |
03/08 | 142 | 147 | 141 | 144 | +2.13% | 63,100 | 15億811万 | +0.7% | 12.57 | 4.56 |
03/07 | 141 | 141 | 139 | 141 | 0% | 21,700 | 14億7669万 | -1.4% | 12.31 | 4.47 |
03/06 | 141 | 142 | 139 | 141 | +0.71% | 33,100 | 14億7669万 | -2.08% | 12.31 | 4.47 |
03/05 | 142 | 142 | 140 | 140 | -2.78% | 35,600 | 14億6621万 | -2.78% | 12.22 | 4.44 |
03/02 | 142 | 144 | 141 | 144 | 0% | 22,200 | 15億811万 | -0.69% | 12.57 | 4.56 |
03/01 | 143 | 145 | 142 | 144 | -0.69% | 26,600 | 15億811万 | -0.69% | 12.57 | 4.56 |
02/28 | 143 | 146 | 143 | 145 | 0% | 51,400 | 15億1858万 | -0.68% | 12.66 | 4.6 |
02/27 | 144 | 145 | 143 | 145 | +0.69% | 43,800 | 15億1858万 | -0.68% | 12.66 | 4.6 |
02/26 | 143 | 145 | 142 | 144 | +2.13% | 40,600 | 15億811万 | -2.04% | 12.57 | 4.56 |
02/23 | 143 | 143 | 141 | 141 | -0.7% | 35,400 | 14億7669万 | -4.08% | 12.31 | 4.47 |
02/22 | 143 | 143 | 141 | 142 | -1.39% | 19,200 | 14億8716万 | -4.05% | 12.39 | 4.5 |
02/21 | 143 | 145 | 142 | 144 | +1.41% | 45,500 | 15億811万 | -3.36% | 12.57 | 4.56 |
02/20 | 144 | 144 | 141 | 142 | -0.7% | 45,100 | 14億8716万 | -4.7% | 12.39 | 4.5 |
02/19 | 143 | 144 | 141 | 143 | +0.7% | 48,900 | 14億9763万 | -4.67% | 12.48 | 4.53 |
02/16 | 143 | 145 | 140 | 142 | 0% | 51,800 | 14億8716万 | -5.33% | 12.39 | 4.5 |
02/15 | 139 | 143 | 139 | 142 | +0.71% | 68,300 | 14億8716万 | -5.33% | 12.39 | 4.5 |
02/14 | 145 | 155 | 138 | 141 | +0.71% | 293,600 | 14億7669万 | -6.62% | 12.31 | 4.47 |
02/13 | 138 | 146 | 138 | 140 | +2.19% | 49,600 | 14億6621万 | -7.28% | 12.22 | 4.44 |
02/09 | 132 | 139 | 132 | 137 | -3.52% | 93,000 | 14億3479万 | -9.27% | 11.96 | 4.34 |
02/08 | 140 | 142 | 139 | 142 | +2.9% | 29,700 | 14億8716万 | -6.58% | 12.39 | 4.5 |
02/07 | 139 | 142 | 138 | 138 | +1.47% | 79,200 | 14億4527万 | -9.21% | 12.04 | 4.37 |
02/06 | 141 | 142 | 129 | 136 | -8.11% | 222,300 | 14億2432万 | -10.53% | 11.87 | 4.31 |
02/05 | 147 | 151 | 145 | 148 | -1.99% | 96,100 | 15億5000万 | -2.63% | 12.92 | 4.69 |
02/02 | 153 | 153 | 150 | 151 | -1.31% | 95,400 | 15億8142万 | -0.66% | 13.18 | 4.79 |
02/01 | 159 | 161 | 152 | 153 | -0.65% | 392,200 | 16億236万 | +0.66% | 13.35 | 4.85 |
01/31 | 152 | 155 | 151 | 154 | +0.65% | 86,600 | 16億1284万 | +1.99% | 13.44 | 4.88 |
01/30 | 156 | 157 | 153 | 153 | -1.92% | 50,400 | 16億236万 | +1.32% | 13.35 | 4.85 |
01/29 | 159 | 159 | 156 | 156 | -1.27% | 24,900 | 16億3378万 | +3.31% | 13.62 | 4.94 |
01/26 | 156 | 159 | 156 | 158 | +1.28% | 40,500 | 16億5473万 | +5.33% | 13.79 | 5.01 |
01/25 | 154 | 158 | 154 | 156 | +1.3% | 52,800 | 16億3378万 | +4.7% | 13.62 | 4.94 |
01/24 | 156 | 158 | 153 | 154 | -2.53% | 106,500 | 16億1284万 | +3.36% | 13.44 | 4.88 |
01/23 | 156 | 159 | 154 | 158 | +1.28% | 71,500 | 16億5473万 | +6.76% | 13.79 | 5.01 |
01/22 | 153 | 157 | 152 | 156 | +1.96% | 62,100 | 16億3378万 | +5.41% | 13.62 | 4.94 |
01/19 | 156 | 157 | 153 | 153 | -2.55% | 49,500 | 16億236万 | +4.08% | 13.35 | 4.85 |
01/18 | 159 | 159 | 156 | 157 | -1.26% | 70,100 | 16億4425万 | +6.8% | 13.7 | 4.98 |