PER
2018/06/11~2018/11/01
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 |
11/01 | 122 | 128 | 121 | 128 | +3.23% | 76,400 | 13億4054万 | +10.34% | 27.74 | 3.54 |
10/31 | 124 | 127 | 123 | 124 | 0% | 144,800 | 12億9865万 | +6.9% | 26.87 | 3.43 |
10/30 | 118 | 124 | 118 | 124 | +3.33% | 150,500 | 12億9865万 | +7.83% | 26.87 | 3.43 |
10/29 | 120 | 128 | 113 | 120 | +3.45% | 737,500 | 12億5675万 | +4.35% | 26.01 | 3.32 |
10/26 | 122 | 128 | 110 | 116 | +3.57% | 753,400 | 12億1486万 | +0.87% | 25.14 | 3.21 |
10/25 | 114 | 115 | 110 | 112 | -5.08% | 101,600 | 11億7297万 | -2.61% | 24.27 | 3.1 |
10/24 | 115 | 127 | 115 | 118 | +4.42% | 557,600 | 12億3581万 | +2.61% | 25.57 | 3.26 |
10/23 | 118 | 119 | 113 | 113 | -3.42% | 56,400 | 11億8344万 | -1.74% | 24.49 | 3.12 |
10/22 | 117 | 118 | 115 | 117 | 0% | 23,300 | 12億2533万 | +1.74% | 25.36 | 3.24 |
10/19 | 114 | 117 | 113 | 117 | +1.74% | 23,000 | 12億2533万 | +1.74% | 25.36 | 3.24 |
10/18 | 114 | 116 | 113 | 115 | +0.88% | 28,900 | 12億439万 | 0% | 24.92 | 3.18 |
10/17 | 113 | 115 | 113 | 114 | +0.88% | 10,400 | 11億9392万 | 0% | 24.71 | 3.15 |
10/16 | 113 | 113 | 112 | 113 | +0.89% | 4,700 | 11億8344万 | -0.88% | 24.49 | 3.12 |
10/15 | 114 | 114 | 112 | 112 | -1.75% | 15,500 | 11億7297万 | -1.75% | 24.27 | 3.1 |
10/12 | 112 | 115 | 112 | 114 | +0.88% | 15,500 | 11億9392万 | 0% | 24.71 | 3.15 |
10/11 | 112 | 114 | 111 | 113 | -2.59% | 31,900 | 11億8344万 | -0.88% | 24.49 | 3.12 |
10/10 | 118 | 121 | 116 | 116 | -0.85% | 67,600 | 12億1486万 | +1.75% | 25.14 | 3.21 |
10/09 | 115 | 119 | 115 | 117 | +2.63% | 41,200 | 12億2533万 | +2.63% | 25.36 | 3.24 |
10/05 | 115 | 115 | 113 | 114 | -0.87% | 11,500 | 11億9392万 | 0% | 24.71 | 3.15 |
10/04 | 115 | 116 | 114 | 115 | +0.88% | 16,700 | 12億439万 | +0.88% | 24.92 | 3.18 |
10/03 | 114 | 115 | 113 | 114 | -0.87% | 28,600 | 11億9392万 | 0% | 24.71 | 3.15 |
10/02 | 116 | 116 | 114 | 115 | -0.86% | 18,900 | 12億439万 | +1.77% | 24.92 | 3.18 |
10/01 | 115 | 116 | 114 | 116 | +0.87% | 10,000 | 12億1486万 | +2.65% | 25.14 | 3.21 |
09/28 | 114 | 116 | 113 | 115 | +0.88% | 24,000 | 12億439万 | +1.77% | 24.92 | 3.18 |
09/27 | 116 | 116 | 113 | 114 | -0.87% | 29,900 | 11億9392万 | +0.88% | 24.71 | 3.15 |
09/26 | 115 | 116 | 115 | 115 | 0% | 17,900 | 12億439万 | +1.77% | 24.92 | 3.18 |
09/25 | 118 | 118 | 115 | 115 | -3.36% | 19,800 | 12億439万 | +2.68% | 24.92 | 3.18 |
09/21 | 116 | 119 | 114 | 119 | +1.71% | 60,900 | 12億4628万 | +6.25% | 25.79 | 3.29 |
09/20 | 115 | 117 | 114 | 117 | +1.74% | 65,000 | 12億2533万 | +4.46% | 25.36 | 3.24 |
09/19 | 115 | 115 | 113 | 115 | +0.88% | 35,600 | 12億439万 | +2.68% | 24.92 | 3.18 |
09/18 | 112 | 115 | 111 | 114 | +0.88% | 17,600 | 11億9392万 | +1.79% | 24.71 | 3.15 |
09/14 | 111 | 113 | 111 | 113 | +0.89% | 8,100 | 11億8344万 | +0.89% | 24.49 | 3.12 |
09/13 | 112 | 113 | 110 | 112 | -0.88% | 11,200 | 11億7297万 | 0% | 24.27 | 3.1 |
09/12 | 113 | 114 | 112 | 113 | 0% | 18,800 | 11億8344万 | +0.89% | 24.49 | 3.12 |
09/11 | 113 | 114 | 113 | 113 | 0% | 4,600 | 11億8344万 | 0% | 24.49 | 3.12 |
09/10 | 111 | 114 | 111 | 113 | 0% | 9,200 | 11億8344万 | 0% | 24.49 | 3.12 |
09/07 | 113 | 113 | 111 | 113 | 0% | 3,400 | 11億8344万 | 0% | 24.49 | 3.12 |
09/06 | 112 | 113 | 111 | 113 | -0.88% | 13,300 | 11億8344万 | 0% | 24.49 | 3.12 |
09/05 | 112 | 114 | 112 | 114 | +1.79% | 33,100 | 11億9392万 | 0% | 24.71 | 3.15 |
09/04 | 110 | 113 | 110 | 112 | +1.82% | 22,400 | 11億7297万 | -1.75% | 24.27 | 3.1 |
09/03 | 111 | 112 | 109 | 110 | -0.9% | 19,400 | 11億5202万 | -3.51% | 23.84 | 3.04 |
08/31 | 111 | 112 | 111 | 111 | 0% | 5,700 | 11億6250万 | -3.48% | 24.06 | 3.07 |
08/30 | 112 | 113 | 111 | 111 | -0.89% | 11,700 | 11億6250万 | -3.48% | 24.06 | 3.07 |
08/29 | 111 | 113 | 111 | 112 | +0.9% | 37,300 | 11億7297万 | -3.45% | 24.27 | 3.1 |
08/28 | 110 | 112 | 110 | 111 | 0% | 16,400 | 11億6250万 | -4.31% | 24.06 | 3.07 |
08/27 | 111 | 112 | 109 | 111 | 0% | 20,900 | 11億6250万 | -4.31% | 24.06 | 3.07 |
08/24 | 109 | 111 | 108 | 111 | +1.83% | 20,000 | 11億6250万 | -5.13% | 24.06 | 3.07 |
08/23 | 109 | 111 | 108 | 109 | -0.91% | 17,800 | 11億4155万 | -6.84% | 23.62 | 3.01 |
08/22 | 107 | 110 | 107 | 110 | +3.77% | 51,800 | 11億5202万 | -5.98% | 23.84 | 3.04 |
08/21 | 111 | 111 | 104 | 106 | -4.5% | 91,700 | 11億1013万 | -10.17% | 22.97 | 2.93 |
08/20 | 112 | 113 | 111 | 111 | -1.77% | 14,900 | 11億6250万 | -5.93% | 24.06 | 3.07 |
08/17 | 112 | 113 | 111 | 113 | 0% | 10,900 | 11億8344万 | -4.24% | 24.49 | 3.12 |
08/16 | 112 | 113 | 112 | 113 | -0.88% | 25,500 | 11億8344万 | -5.04% | 24.49 | 3.12 |
08/15 | 113 | 116 | 112 | 114 | 0% | 23,000 | 11億9392万 | -4.2% | 24.71 | 3.15 |
08/14 | 113 | 115 | 112 | 114 | 0% | 12,400 | 11億9392万 | -4.2% | 24.71 | 3.15 |
08/13 | 114 | 116 | 111 | 114 | -2.56% | 38,300 | 11億9392万 | -4.2% | 24.71 | 3.15 |
08/10 | 120 | 120 | 116 | 117 | -1.68% | 18,100 | 12億2533万 | -1.68% | 25.36 | 3.24 |
08/09 | 120 | 120 | 118 | 119 | -0.83% | 7,100 | 12億4628万 | 0% | 25.79 | 3.29 |
08/08 | 118 | 120 | 115 | 120 | +2.56% | 18,500 | 12億5675万 | +0.84% | 26.01 | 3.32 |
08/07 | 118 | 118 | 116 | 117 | -1.68% | 17,600 | 12億2533万 | -1.68% | 25.36 | 3.24 |
08/06 | 119 | 120 | 119 | 119 | 0% | 15,000 | 12億4628万 | 0% | 25.79 | 3.29 |
08/03 | 120 | 121 | 119 | 119 | -2.46% | 9,000 | 12億4628万 | 0% | 25.79 | 3.29 |
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 |