PER
2017/10/11~2018/03/30
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2018 |
03/30 | 433 | 433 | 433 | 433 | 0% | 2,000 | 13億8733万 | -1.14% | 25.02 | 2.45 |
03/29 | 433 | 433 | 433 | 433 | 0% | 2,000 | 13億8733万 | -1.14% | 25.02 | 2.45 |
03/28 | 433 | 433 | 433 | 433 | -0.92% | 400 | 13億8733万 | -1.14% | 25.02 | 2.45 |
03/27 | 437 | 437 | 437 | 437 | +0.46% | 200 | 14億14万 | -0.46% | 25.26 | 2.47 |
03/26 | 435 | 435 | 435 | 435 | -0.57% | 400 | 13億9374万 | -1.14% | 25.14 | 2.46 |
03/23 | 431 | 438 | 431 | 438 | 0% | 800 | 14億175万 | -0.57% | 25.28 | 2.48 |
03/20 | 435 | 438 | 435 | 438 | +0.34% | 400 | 14億175万 | -0.79% | 25.28 | 2.48 |
03/19 | 438 | 438 | 436 | 436 | -0.34% | 3,200 | 13億9694万 | -1.36% | 25.2 | 2.47 |
03/16 | 438 | 438 | 438 | 438 | +0.57% | 2,000 | 14億175万 | -1.02% | 25.28 | 2.48 |
03/15 | 435 | 435 | 435 | 435 | +0.69% | 800 | 13億9374万 | -1.81% | 25.14 | 2.46 |
03/14 | 440 | 440 | 432 | 432 | -4.95% | 1,200 | 13億8412万 | -2.48% | 24.97 | 2.44 |
03/08 | 455 | 455 | 455 | 455 | -3.19% | 200 | 14億5621万 | +2.36% | 26.27 | 2.57 |
03/02 | 470 | 470 | 470 | 470 | 0% | 400 | 15億427万 | +5.51% | 27.13 | 2.66 |
03/01 | 445 | 470 | 445 | 470 | +5.62% | 1,000 | 15億427万 | +5.74% | 27.13 | 2.66 |
02/28 | 445 | 445 | 445 | 445 | +0.11% | 400 | 14億2417万 | +0.34% | 25.69 | 2.52 |
02/27 | 444 | 444 | 444 | 444 | +0.91% | 200 | 14億2257万 | 0% | 25.66 | 2.51 |
02/26 | 440 | 440 | 440 | 440 | +1.97% | 200 | 14億976万 | -1.12% | 25.43 | 2.49 |
02/22 | 432 | 432 | 432 | 432 | 0% | 600 | 13億8252万 | -3.25% | 24.94 | 2.44 |
02/21 | 427 | 432 | 427 | 432 | -2.82% | 1,000 | 13億8252万 | -3.68% | 24.94 | 2.44 |
02/19 | 444 | 444 | 444 | 444 | +6.47% | 200 | 14億2257万 | -1.11% | 25.66 | 2.51 |
02/15 | 416 | 417 | 416 | 417 | -0.6% | 400 | 13億3606万 | -7.54% | 24.1 | 2.36 |
02/14 | 423 | 423 | 420 | 420 | -0.24% | 5,000 | 13億4407万 | -7.4% | 24.24 | 2.37 |
02/09 | 421 | 421 | 421 | 421 | -5.08% | 200 | 13億4728万 | -7.79% | 24.3 | 2.38 |
02/08 | 420 | 443 | 420 | 443 | -0.78% | 1,400 | 14億1937万 | -3.28% | 25.6 | 2.51 |
02/07 | 417 | 447 | 417 | 447 | +8.11% | 600 | 14億3058万 | -2.93% | 25.8 | 2.53 |
02/06 | 448 | 448 | 413 | 413 | -8.22% | 5,400 | 13億2325万 | -10.22% | 23.87 | 2.34 |
02/05 | 450 | 450 | 450 | 450 | +0.22% | 200 | 14億4180万 | -2.6% | 26.01 | 2.55 |
02/02 | 452 | 452 | 449 | 449 | -1.75% | 800 | 14億3859万 | -3.02% | 25.95 | 2.54 |
01/31 | 457 | 457 | 457 | 457 | +1.44% | 1,200 | 14億6422万 | -1.51% | 26.41 | 2.59 |
01/29 | 450 | 451 | 450 | 451 | +0.11% | 1,200 | 14億4340万 | -3.12% | 26.04 | 2.55 |
01/26 | 454 | 455 | 450 | 450 | -0.77% | 1,200 | 14億4180万 | -3.43% | 26.01 | 2.55 |
01/25 | 450 | 454 | 450 | 454 | +0.55% | 1,200 | 14億5301万 | -2.89% | 26.21 | 2.57 |
01/24 | 454 | 454 | 450 | 451 | -0.66% | 1,400 | 14億4500万 | -3.84% | 26.06 | 2.55 |
01/23 | 451 | 454 | 451 | 454 | +0.89% | 400 | 14億5461万 | -3.61% | 26.24 | 2.57 |
01/22 | 450 | 450 | 450 | 450 | -0.55% | 200 | 14億4180万 | -4.86% | 26.01 | 2.55 |
01/19 | 452 | 457 | 450 | 453 | -2.58% | 8,600 | 14億4981万 | -4.74% | 26.15 | 2.56 |
01/18 | 457 | 465 | 457 | 465 | +3.11% | 400 | 14億8825万 | -2.82% | 26.84 | 2.63 |
01/17 | 458 | 458 | 451 | 451 | -0.33% | 1,600 | 14億4340万 | -6.34% | 26.04 | 2.55 |
01/16 | 458 | 458 | 451 | 452 | -2.8% | 2,400 | 14億4820万 | -6.8% | 26.12 | 2.56 |
01/15 | 465 | 465 | 465 | 465 | 0% | 200 | 14億8986万 | -4.52% | 26.87 | 2.63 |
01/12 | 464 | 465 | 464 | 465 | -1.06% | 2,600 | 14億8986万 | -4.71% | 26.87 | 2.63 |
01/11 | 472 | 472 | 470 | 470 | -0.32% | 1,800 | 15億588万 | -4.08% | 27.16 | 2.66 |
01/10 | 472 | 472 | 472 | 472 | -0.32% | 400 | 15億1068万 | -4.17% | 27.25 | 2.67 |
01/09 | 480 | 480 | 473 | 473 | -2.97% | 1,400 | 15億1549万 | -4.25% | 27.34 | 2.68 |
01/05 | 477 | 488 | 477 | 488 | +2.09% | 1,200 | 15億6195万 | -1.71% | 28.17 | 2.76 |
01/04 | 488 | 488 | 478 | 478 | -2.05% | 1,000 | 15億2991万 | -4.12% | 27.6 | 2.7 |
2017 |
12/29 | 478 | 488 | 478 | 488 | +2.09% | 1,400 | 15億6195万 | -2.3% | 28.17 | 2.76 |
12/28 | 478 | 478 | 478 | 478 | +1.49% | 400 | 15億2991万 | -4.5% | 27.6 | 2.7 |
12/27 | 471 | 471 | 471 | 471 | +3.29% | 200 | 15億748万 | -6.09% | 27.19 | 2.66 |
12/26 | 465 | 465 | 456 | 456 | -3.09% | 2,200 | 14億5942万 | -9.44% | 26.32 | 2.58 |
12/25 | 470 | 470 | 470 | 470 | 0% | 600 | 15億588万 | -7.11% | 27.16 | 2.66 |
12/22 | 470 | 470 | 470 | 470 | 0% | 400 | 15億588万 | -7.66% | 27.16 | 2.66 |
12/21 | 476 | 476 | 470 | 470 | -1.16% | 1,400 | 15億588万 | -7.66% | 27.16 | 2.66 |
12/20 | 477 | 477 | 476 | 476 | -0.52% | 1,400 | 15億2350万 | -6.58% | 27.48 | 2.69 |
12/19 | 495 | 499 | 478 | 478 | -2.05% | 3,400 | 15億3151万 | -5.91% | 27.62 | 2.71 |
12/18 | 485 | 488 | 473 | 488 | -2.4% | 2,400 | 15億6355万 | -3.94% | 28.2 | 2.76 |
12/15 | 503 | 503 | 499 | 500 | -0.5% | 5,800 | 16億200万 | -1.57% | 28.9 | 2.83 |
12/14 | 506 | 506 | 503 | 503 | -0.59% | 600 | 16億1001万 | -1.08% | 29.04 | 2.84 |
12/13 | 507 | 507 | 506 | 506 | -0.3% | 800 | 16億1962万 | -0.88% | 29.21 | 2.86 |
12/12 | 507 | 507 | 507 | 507 | -2.5% | 1,200 | 16億2442万 | 0% | 29.3 | 2.87 |
12/11 | 512 | 520 | 512 | 520 | -2.8% | 1,000 | 16億6608万 | +3.38% | 30.05 | 2.94 |
12/08 | 540 | 540 | 535 | 535 | -2.73% | 1,200 | 17億1414万 | +7% | 30.92 | 3.03 |
12/07 | 512 | 550 | 504 | 550 | +9.45% | 2,800 | 17億6220万 | +11.11% | 31.79 | 3.11 |
12/06 | 503 | 503 | 503 | 503 | +0.2% | 400 | 16億1001万 | +2.76% | 29.04 | 2.84 |
12/05 | 503 | 503 | 502 | 502 | -0.69% | 600 | 16億680万 | +3.4% | 28.98 | 2.84 |
12/01 | 511 | 511 | 505 | 505 | -3.99% | 1,200 | 16億1802万 | +4.77% | 29.19 | 2.86 |
11/30 | 523 | 526 | 523 | 526 | +0.57% | 1,200 | 16億8530万 | +10.04% | 30.4 | 2.98 |
11/29 | 510 | 523 | 510 | 523 | -0.38% | 400 | 16億7569万 | +10.57% | 30.23 | 2.96 |
11/28 | 510 | 525 | 510 | 525 | 0% | 400 | 16億8210万 | +12.18% | 30.34 | 2.97 |
11/27 | 501 | 531 | 501 | 525 | +4.79% | 1,200 | 16億8210万 | +13.39% | 30.34 | 2.97 |
11/24 | 501 | 501 | 501 | 501 | -0.79% | 400 | 16億520万 | +9.39% | 28.95 | 2.84 |
11/22 | 509 | 520 | 505 | 505 | -2.23% | 2,400 | 16億1802万 | +11.23% | 29.19 | 2.86 |
11/21 | 510 | 517 | 509 | 517 | -1.53% | 1,200 | 16億5486万 | +14.78% | 29.85 | 2.92 |
11/20 | 509 | 525 | 508 | 525 | -1.96% | 1,200 | 16億8049万 | +17.6% | 30.31 | 2.97 |
11/17 | 575 | 586 | 508 | 535 | -0.74% | 6,400 | 17億1414万 | +21.32% | 30.92 | 3.03 |
11/16 | 470 | 539 | 470 | 539 | +16.16% | 4,800 | 17億2695万 | +23.62% | 31.15 | 3.05 |
11/15 | 481 | 481 | 464 | 464 | +1.31% | 600 | 14億8665万 | +7.91% | 26.82 | 2.63 |
11/14 | 471 | 474 | 458 | 458 | -2.55% | 4,600 | 14億6743万 | +7.01% | 26.47 | 2.59 |
11/13 | 477 | 477 | 470 | 470 | -1.36% | 800 | 15億588万 | +10.59% | 27.16 | 2.66 |
11/10 | 478 | 478 | 477 | 477 | +0.32% | 600 | 15億2670万 | +12.65% | 27.54 | 2.7 |
11/09 | 532 | 533 | 475 | 475 | -8.21% | 5,600 | 15億2190万 | +13.1% | 27.45 | 2.69 |
11/08 | 546 | 675 | 455 | 518 | -2.45% | 29,800 | 16億5807万 | +24.1% | 29.91 | 2.93 |
11/07 | 456 | 531 | 456 | 531 | +18.42% | 17,400 | 16億9972万 | +28.76% | 30.66 | 3 |
11/06 | 410 | 477 | 410 | 448 | +8.61% | 9,800 | 14億3539万 | +10.07% | 25.89 | 2.54 |
11/02 | 412 | 413 | 412 | 413 | -2.37% | 1,400 | 13億2165万 | +1.85% | 23.84 | 2.33 |
11/01 | 414 | 423 | 406 | 423 | +2.8% | 3,000 | 13億5369万 | +4.06% | 24.42 | 2.39 |
10/31 | 413 | 418 | 411 | 411 | -0.36% | 4,800 | 13億1684万 | +1.23% | 23.75 | 2.33 |
10/30 | 415 | 415 | 413 | 413 | +0.49% | 400 | 13億2165万 | +1.35% | 23.84 | 2.33 |
10/27 | 409 | 411 | 409 | 411 | +0.12% | 1,200 | 13億1524万 | +0.86% | 23.72 | 2.32 |
10/26 | 410 | 410 | 410 | 410 | +0.86% | 200 | 13億1364万 | +0.74% | 23.69 | 2.32 |
10/25 | 408 | 408 | 407 | 407 | -0.25% | 800 | 13億242万 | -0.37% | 23.49 | 2.3 |
10/24 | 404 | 408 | 404 | 408 | +0.99% | 800 | 13億563万 | -0.12% | 23.55 | 2.31 |
10/23 | 403 | 404 | 403 | 404 | +0.62% | 1,400 | 12億9281万 | -1.1% | 23.32 | 2.28 |
10/20 | 404 | 404 | 401 | 401 | -0.62% | 800 | 12億8480万 | -1.72% | 23.17 | 2.27 |
10/19 | 404 | 404 | 404 | 404 | +0.75% | 200 | 12億9281万 | -1.1% | 23.32 | 2.28 |
10/18 | 401 | 401 | 401 | 401 | 0% | 800 | 12億8320万 | -2.08% | 23.15 | 2.27 |
10/17 | 401 | 401 | 401 | 401 | -0.12% | 400 | 12億8320万 | -2.08% | 23.15 | 2.27 |
10/16 | 408 | 408 | 401 | 401 | -1.6% | 600 | 12億8480万 | -1.96% | 23.17 | 2.27 |
10/12 | 401 | 408 | 401 | 408 | +1.75% | 800 | 13億563万 | -0.61% | 23.55 | 2.31 |
10/11 | 401 | 408 | 401 | 401 | -0.12% | 2,400 | 12億8320万 | -2.08% | 23.15 | 2.27 |