PER
2018/02/06~2018/07/02
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 |
07/02 | 1,138 | 1,148 | 1,075 | 1,104 | -2.99% | 19,400 | 49億7815万 | -5.15% | 439.11 | 3.41 |
06/29 | 1,092 | 1,138 | 1,064 | 1,138 | +1.43% | 15,700 | 51億3146万 | -1.9% | 452.63 | 3.51 |
06/28 | 1,159 | 1,159 | 1,070 | 1,122 | -5.63% | 26,600 | 50億5932万 | -2.6% | 446.27 | 3.46 |
06/27 | 1,219 | 1,219 | 1,146 | 1,189 | -0.92% | 28,800 | 53億6143万 | +3.75% | 472.92 | 3.67 |
06/26 | 1,226 | 1,226 | 1,171 | 1,200 | +0.33% | 54,500 | 54億1104万 | +5.45% | 477.29 | 3.7 |
06/25 | 1,120 | 1,321 | 1,120 | 1,196 | +6.79% | 19,300 | 53億9300万 | +5.84% | 475.7 | 3.69 |
06/22 | 1,101 | 1,140 | 1,021 | 1,120 | -2.61% | 21,500 | 50億4627万 | -0.18% | 445.12 | 3.45 |
06/21 | 1,099 | 1,150 | 1,099 | 1,150 | +1.86% | 18,600 | 47億7894万 | +2.95% | 421.53 | 3.27 |
06/20 | 1,150 | 1,150 | 1,086 | 1,129 | +3.58% | 17,900 | 46億9167万 | +1.44% | 413.84 | 3.21 |
06/19 | 1,120 | 1,125 | 1,070 | 1,090 | -3.02% | 26,600 | 45億2960万 | -1.89% | 399.54 | 3.1 |
06/18 | 1,168 | 1,168 | 1,102 | 1,124 | -3.1% | 27,300 | 46億7089万 | +1.17% | 412 | 3.2 |
06/15 | 1,160 | 1,160 | 1,145 | 1,160 | +0.17% | 11,200 | 48億2049万 | +4.6% | 425.2 | 3.3 |
06/14 | 1,161 | 1,170 | 1,157 | 1,158 | -1.7% | 37,200 | 48億1218万 | +4.8% | 424.47 | 3.29 |
06/13 | 1,204 | 1,204 | 1,155 | 1,178 | -2.24% | 280,100 | 48億9529万 | +6.99% | 431.8 | 3.35 |
06/12 | 1,220 | 1,220 | 1,179 | 1,205 | +0.42% | 10,600 | 50億749万 | +9.74% | 441.7 | 3.43 |
06/11 | 1,210 | 1,229 | 1,200 | 1,200 | 0% | 8,700 | 49億8672万 | +9.59% | 439.86 | 3.41 |
06/08 | 1,220 | 1,220 | 1,192 | 1,200 | -1.64% | 5,200 | 49億8672万 | +9.89% | 439.86 | 3.41 |
06/07 | 1,245 | 1,245 | 1,200 | 1,220 | -1.21% | 13,600 | 50億6983万 | +11.93% | 447.19 | 3.47 |
06/06 | 1,252 | 1,252 | 1,200 | 1,235 | +1.06% | 8,500 | 51億3216万 | +13.62% | 452.69 | 3.51 |
06/05 | 1,170 | 1,255 | 1,140 | 1,222 | +4.44% | 37,800 | 50億7814万 | +12.94% | 447.93 | 3.48 |
06/04 | 1,190 | 1,190 | 1,145 | 1,170 | +1.92% | 11,800 | 48億6205万 | +8.64% | 428.87 | 3.33 |
06/01 | 1,180 | 1,199 | 1,113 | 1,148 | -0.17% | 12,500 | 47億7062万 | +6.89% | 420.8 | 3.27 |
05/31 | 1,200 | 1,240 | 1,103 | 1,150 | -0.35% | 20,200 | 47億7894万 | +7.68% | 421.53 | 3.27 |
05/30 | 1,150 | 1,255 | 1,082 | 1,154 | +0.61% | 81,800 | 47億9556万 | +8.66% | 423 | 3.28 |
05/29 | 1,072 | 1,147 | 1,062 | 1,147 | +15.05% | 133,600 | 47億6647万 | +8.62% | 420.44 | 3.26 |
05/28 | 950 | 997 | 950 | 997 | +6.18% | 6,200 | 41億4313万 | -5.14% | 365.45 | 2.84 |
05/25 | 999 | 999 | 910 | 939 | -3.79% | 17,400 | 39億210万 | -10.66% | 344.19 | 2.67 |
05/24 | 999 | 999 | 957 | 976 | -0.41% | 7,900 | 40億5586万 | -7.4% | 357.75 | 2.78 |
05/23 | 996 | 996 | 970 | 980 | -2.1% | 2,500 | 40億7248万 | -7.02% | 359.22 | 2.79 |
05/22 | 1,000 | 1,002 | 985 | 1,001 | +0.2% | 5,900 | 41億5855万 | -5.12% | 366.81 | 2.85 |
05/21 | 1,000 | 1,010 | 972 | 999 | 0% | 6,400 | 41億5024万 | -5.4% | 366.08 | 2.84 |
05/18 | 1,032 | 1,043 | 976 | 999 | -4.58% | 17,200 | 41億5024万 | -5.49% | 366.08 | 2.84 |
05/17 | 1,050 | 1,055 | 1,015 | 1,047 | -3.06% | 14,600 | 43億4965万 | -1.13% | 383.67 | 2.98 |
05/16 | 1,078 | 1,090 | 1,078 | 1,080 | +0.19% | 8,800 | 44億8675万 | +2.18% | 395.76 | 3.07 |
05/15 | 1,060 | 1,095 | 1,050 | 1,078 | -1.1% | 7,000 | 44億7844万 | +2.28% | 395.03 | 3.07 |
05/14 | 1,061 | 1,090 | 1,055 | 1,090 | +3.02% | 9,900 | 45億2829万 | +3.51% | 399.43 | 3.1 |
05/11 | 1,017 | 1,058 | 1,017 | 1,058 | -0.19% | 3,900 | 43億9535万 | +0.67% | 387.7 | 3.01 |
05/10 | 1,077 | 1,078 | 1,007 | 1,060 | -3.55% | 7,900 | 44億366万 | +0.86% | 388.43 | 3.01 |
05/09 | 1,090 | 1,100 | 1,090 | 1,099 | -2.4% | 2,100 | 45億6568万 | +4.47% | 402.72 | 3.13 |
05/08 | 1,120 | 1,126 | 1,060 | 1,126 | -0.09% | 6,100 | 46億7785万 | +7.44% | 412.62 | 3.2 |
05/07 | 1,146 | 1,150 | 1,125 | 1,127 | -2% | 6,700 | 46億8200万 | +8.26% | 412.98 | 3.2 |
05/02 | 1,139 | 1,160 | 1,110 | 1,150 | +0.88% | 6,600 | 47億7756万 | +11.33% | 421.41 | 3.27 |
05/01 | 1,131 | 1,140 | 1,098 | 1,140 | +1.79% | 8,100 | 47億3601万 | +11.44% | 417.75 | 3.24 |
04/27 | 1,091 | 1,140 | 1,060 | 1,120 | +2.75% | 20,000 | 46億5292万 | +10.67% | 410.42 | 3.18 |
04/26 | 1,090 | 1,097 | 1,055 | 1,090 | +0.37% | 6,000 | 45億2829万 | +8.57% | 399.43 | 3.1 |
04/25 | 1,013 | 1,090 | 1,013 | 1,086 | +7.42% | 16,200 | 45億1167万 | +8.6% | 397.96 | 3.09 |
04/24 | 1,000 | 1,012 | 992 | 1,011 | +1.1% | 3,500 | 42億9万 | +1.61% | 370.48 | 2.87 |
04/23 | 1,009 | 1,009 | 1,000 | 1,000 | -0.89% | 2,600 | 41億5440万 | +0.6% | 366.45 | 2.84 |
04/20 | 1,010 | 1,012 | 999 | 1,009 | 0% | 1,300 | 41億9178万 | +1.41% | 369.74 | 2.87 |
04/19 | 1,012 | 1,012 | 999 | 1,009 | -0.1% | 2,500 | 41億9178万 | +1.41% | 369.74 | 2.87 |
04/18 | 983 | 1,010 | 982 | 1,010 | +1.61% | 4,000 | 41億9594万 | +1.3% | 370.11 | 2.87 |
04/17 | 984 | 999 | 983 | 994 | +0.4% | 2,700 | 41億2947万 | -0.3% | 364.25 | 2.83 |
04/16 | 1,018 | 1,023 | 990 | 990 | -2.17% | 4,300 | 41億1285万 | -0.8% | 362.78 | 2.82 |
04/13 | 1,019 | 1,019 | 993 | 1,012 | -0.69% | 4,300 | 42億425万 | +1.2% | 370.84 | 2.88 |
04/12 | 1,009 | 1,019 | 988 | 1,019 | -0.88% | 12,000 | 42億3333万 | +1.8% | 373.41 | 2.9 |
04/11 | 1,030 | 1,040 | 1,009 | 1,028 | -0.19% | 4,200 | 42億7072万 | +2.59% | 376.71 | 2.92 |
04/10 | 1,015 | 1,030 | 1,006 | 1,030 | +1.98% | 5,500 | 42億7903万 | +2.79% | 377.44 | 2.93 |
04/09 | 1,006 | 1,020 | 980 | 1,010 | 0% | 8,300 | 41億9594万 | +0.9% | 370.11 | 2.87 |
04/06 | 1,023 | 1,044 | 1,001 | 1,010 | -2.88% | 5,600 | 41億9594万 | +0.7% | 370.11 | 2.87 |
04/05 | 1,057 | 1,057 | 1,020 | 1,040 | +0.48% | 3,500 | 43億2057万 | +3.28% | 381.1 | 2.96 |
04/04 | 1,065 | 1,065 | 1,025 | 1,035 | -3.36% | 4,900 | 42億9980万 | +2.48% | 379.27 | 2.94 |
04/03 | 1,057 | 1,080 | 1,000 | 1,071 | -0.19% | 14,300 | 44億4936万 | +5.52% | 392.46 | 3.05 |
04/02 | 1,065 | 1,075 | 1,005 | 1,073 | +6.77% | 8,200 | 44億5767万 | +5.2% | 393.2 | 3.05 |
04/01 | 株式分割 1→3 |
03/30 | 945 | 1,010 | 945 | 1,005 | +4.69% | 9,000 | 41億7517万 | -1.95% | 52.81 | 9.56 |
03/29 | 921 | 978 | 915 | 960 | +4.23% | 2,700 | 39億8822万 | -6.98% | 50.44 | 9.13 |
03/28 | 891 | 936 | 891 | 921 | +2.79% | 3,400 | 38億2620万 | -11.61% | 48.4 | 8.76 |
03/27 | 883 | 940 | 879 | 896 | +1.43% | 9,000 | 37億2234万 | -14.67% | 47.08 | 8.52 |
03/26 | 883 | 898 | 867 | 883 | -3.64% | 18,600 | 36億6972万 | -16.51% | 46.42 | 8.4 |
03/23 | 933 | 958 | 900 | 917 | -6.78% | 23,400 | 37億8510万 | -13.68% | 47.88 | 8.66 |
03/22 | 997 | 997 | 967 | 983 | +2.43% | 6,000 | 40億6038万 | -7.58% | 51.36 | 9.29 |
03/20 | 953 | 966 | 917 | 960 | -2.64% | 30,000 | 39億6403万 | -9.77% | 50.14 | 9.07 |
03/19 | 1,017 | 1,017 | 982 | 986 | -3.02% | 10,500 | 40億7139万 | -7.24% | 51.5 | 9.32 |
03/16 | 1,020 | 1,033 | 998 | 1,017 | -0.65% | 17,700 | 41億9802万 | -4.72% | 53.1 | 9.61 |
03/15 | 1,022 | 1,045 | 1,015 | 1,023 | -2.07% | 13,200 | 42億2554万 | -4.72% | 53.45 | 9.67 |
03/14 | 1,020 | 1,045 | 1,007 | 1,045 | +2.45% | 22,800 | 43億1501万 | -2.88% | 54.58 | 9.88 |
03/13 | 1,033 | 1,057 | 1,013 | 1,020 | 0% | 7,500 | 42億1178万 | -5.38% | 53.27 | 9.64 |
03/12 | 1,035 | 1,053 | 1,020 | 1,020 | -2.39% | 8,400 | 42億1178万 | -6.25% | 53.27 | 9.64 |
03/09 | 1,033 | 1,045 | 1,033 | 1,045 | +1.62% | 3,300 | 43億1501万 | -5.17% | 54.58 | 9.88 |
03/08 | 1,020 | 1,032 | 1,020 | 1,028 | -0.32% | 1,800 | 42億4619万 | -7.86% | 53.71 | 9.72 |
03/07 | 1,020 | 1,032 | 1,015 | 1,032 | -0.96% | 3,300 | 42億5995万 | -8.62% | 53.88 | 9.75 |
03/06 | 1,017 | 1,047 | 1,017 | 1,042 | +3.48% | 5,100 | 43億125万 | -8.71% | 54.4 | 9.84 |
03/05 | 1,092 | 1,092 | 1,007 | 1,007 | -5.77% | 7,500 | 41億5672万 | -12.92% | 52.58 | 9.51 |
03/02 | 1,033 | 1,070 | 1,003 | 1,068 | -1.84% | 16,500 | 44億1136万 | -8.69% | 55.8 | 10.1 |
03/01 | 1,110 | 1,133 | 1,088 | 1,088 | -3.97% | 14,400 | 44億9394万 | -7.77% | 56.84 | 10.29 |
02/28 | 1,130 | 1,153 | 1,107 | 1,133 | -1.73% | 8,400 | 46億7976万 | -4.6% | 59.19 | 10.71 |
02/27 | 1,177 | 1,177 | 1,132 | 1,153 | -2.54% | 12,600 | 47億6234万 | -3.41% | 60.24 | 10.9 |
02/26 | 1,217 | 1,237 | 1,130 | 1,183 | -2.74% | 23,400 | 48億8622万 | -1.47% | 61.8 | 11.18 |
02/23 | 1,180 | 1,217 | 1,133 | 1,217 | +3.4% | 14,400 | 50億2386万 | +0.8% | 63.54 | 11.5 |
02/22 | 1,197 | 1,197 | 1,108 | 1,177 | -1.94% | 13,500 | 46億7936万 | -3% | 59.19 | 10.71 |
02/21 | 1,088 | 1,200 | 1,088 | 1,200 | +7.46% | 40,800 | 47億7216万 | -1.48% | 60.36 | 10.92 |
02/20 | 1,075 | 1,117 | 1,053 | 1,117 | +1.67% | 17,100 | 44億4076万 | -8.99% | 56.17 | 10.16 |
02/19 | 1,038 | 1,098 | 1,033 | 1,098 | +10.57% | 26,100 | 43億6785万 | -11.64% | 55.25 | 10 |
02/16 | 970 | 1,000 | 960 | 993 | +2.41% | 11,400 | 39億5028万 | -21.29% | 49.97 | 9.04 |
02/15 | 967 | 980 | 917 | 970 | -0.34% | 10,200 | 38億5749万 | -24.63% | 48.79 | 8.83 |
02/14 | 932 | 1,000 | 846 | 973 | +4.1% | 93,600 | 38億7075万 | -25.93% | 48.96 | 8.86 |
02/13 | 1,067 | 1,142 | 888 | 935 | -14.22% | 140,100 | 37億1830万 | -30.28% | 47.03 | 8.51 |
02/09 | 1,067 | 1,100 | 1,027 | 1,090 | -7.89% | 58,500 | 43億3471万 | -20.26% | 54.83 | 9.92 |
02/08 | 1,083 | 1,197 | 1,083 | 1,183 | +9.23% | 30,900 | 47億588万 | -14.38% | 59.52 | 10.77 |
02/07 | 1,133 | 1,232 | 1,063 | 1,083 | 0% | 40,500 | 43億820万 | -21.95% | 54.49 | 9.86 |
02/06 | 1,168 | 1,175 | 1,052 | 1,083 | -15.69% | 177,600 | 43億820万 | -22.56% | 54.49 | 9.86 |