PER
2018/03/09~2018/08/02
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 |
08/02 | 121 | 122 | 120 | 122 | 0% | 20,400 | 12億7770万 | +2.52% | 26.44 | 3.37 |
08/01 | 121 | 122 | 120 | 122 | -0.81% | 11,500 | 12億7770万 | +2.52% | 26.44 | 3.37 |
07/31 | 119 | 123 | 117 | 123 | +2.5% | 58,000 | 12億8817万 | +3.36% | 26.66 | 3.4 |
07/30 | 121 | 122 | 119 | 120 | -1.64% | 33,200 | 12億5675万 | 0% | 26.01 | 3.32 |
07/27 | 121 | 123 | 121 | 122 | -0.81% | 24,000 | 12億7770万 | +1.67% | 26.44 | 3.37 |
07/26 | 122 | 123 | 121 | 123 | +0.82% | 24,900 | 12億8817万 | +1.65% | 26.66 | 3.4 |
07/25 | 119 | 122 | 118 | 122 | +2.52% | 53,800 | 12億7770万 | +0.83% | 26.44 | 3.37 |
07/24 | 117 | 119 | 117 | 119 | +1.71% | 10,500 | 12億4628万 | -2.46% | 25.79 | 3.29 |
07/23 | 119 | 119 | 117 | 117 | 0% | 15,700 | 12億2533万 | -4.1% | 25.36 | 3.24 |
07/20 | 119 | 119 | 117 | 117 | -1.68% | 12,300 | 12億2533万 | -4.88% | 25.36 | 3.24 |
07/19 | 119 | 119 | 118 | 119 | 0% | 9,900 | 12億4628万 | -4.03% | 25.79 | 3.29 |
07/18 | 118 | 119 | 118 | 119 | +0.85% | 2,700 | 12億4628万 | -4.8% | 25.79 | 3.29 |
07/17 | 117 | 119 | 116 | 118 | +0.85% | 27,200 | 12億3581万 | -5.6% | 25.57 | 3.26 |
07/13 | 118 | 118 | 117 | 117 | -0.85% | 9,000 | 12億2533万 | -7.14% | 25.36 | 3.24 |
07/12 | 115 | 118 | 115 | 118 | 0% | 18,200 | 12億3581万 | -7.09% | 25.57 | 3.26 |
07/11 | 119 | 119 | 116 | 118 | -0.84% | 10,200 | 12億3581万 | -7.81% | 25.57 | 3.26 |
07/10 | 119 | 119 | 118 | 119 | +0.85% | 27,500 | 12億4628万 | -7.75% | 25.79 | 3.29 |
07/09 | 116 | 118 | 113 | 118 | +3.51% | 43,200 | 12億3581万 | -8.53% | 25.57 | 3.26 |
07/06 | 111 | 115 | 111 | 114 | +0.88% | 71,500 | 11億9392万 | -12.31% | 24.71 | 3.15 |
07/05 | 117 | 130 | 110 | 113 | -1.74% | 719,000 | 11億8344万 | -13.74% | 24.49 | 3.12 |
07/04 | 116 | 117 | 114 | 115 | 0% | 44,900 | 12億439万 | -12.88% | 24.92 | 3.18 |
07/03 | 118 | 118 | 115 | 115 | -2.54% | 75,700 | 12億439万 | -13.53% | 24.92 | 3.18 |
07/02 | 122 | 123 | 117 | 118 | -3.28% | 110,800 | 12億3581万 | -11.94% | 25.57 | 3.26 |
06/29 | 124 | 125 | 122 | 122 | -2.4% | 48,300 | 12億7770万 | -9.63% | 26.44 | 3.37 |
06/28 | 126 | 128 | 125 | 125 | -2.34% | 28,600 | 13億912万 | -8.09% | 27.09 | 3.46 |
06/27 | 127 | 128 | 126 | 128 | 0% | 47,600 | 13億4054万 | -5.88% | 27.74 | 3.54 |
06/26 | 130 | 130 | 126 | 128 | -2.29% | 44,200 | 13億4054万 | -6.57% | 27.74 | 3.54 |
06/25 | 134 | 134 | 131 | 131 | -2.24% | 27,200 | 13億7196万 | -4.38% | 28.39 | 3.62 |
06/22 | 134 | 134 | 133 | 134 | 0% | 12,300 | 14億338万 | -2.9% | 29.04 | 3.71 |
06/21 | 134 | 135 | 133 | 134 | 0% | 38,100 | 14億338万 | -2.9% | 29.04 | 3.71 |
06/20 | 133 | 134 | 132 | 134 | 0% | 34,100 | 14億338万 | -2.9% | 29.04 | 3.71 |
06/19 | 134 | 135 | 133 | 134 | -0.74% | 33,700 | 14億338万 | -3.6% | 29.04 | 3.71 |
06/18 | 136 | 136 | 135 | 135 | -0.74% | 40,200 | 14億1385万 | -2.88% | 29.26 | 3.73 |
06/15 | 136 | 137 | 136 | 136 | -0.73% | 7,800 | 14億2432万 | -2.86% | 29.47 | 3.76 |
06/14 | 137 | 138 | 136 | 137 | 0% | 17,000 | 14億3479万 | -2.14% | 29.69 | 3.79 |
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 |