PER
2018/04/16~2018/09/06
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 |
09/06 | 1,162 | 1,354 | 1,133 | 1,170 | +9.14% | 1,140,700 | 52億8278万 | +14.93% | 465.98 | 3.62 |
09/05 | 1,070 | 1,100 | 1,053 | 1,072 | +1.13% | 19,200 | 48億4029万 | +5.72% | 426.95 | 3.31 |
09/04 | 1,046 | 1,070 | 1,017 | 1,060 | +0.47% | 18,900 | 47億8611万 | +4.54% | 422.17 | 3.28 |
09/03 | 1,090 | 1,098 | 1,031 | 1,055 | -4.26% | 31,300 | 47億6353万 | +3.94% | 420.18 | 3.26 |
08/31 | 1,137 | 1,137 | 1,075 | 1,102 | -2.04% | 35,800 | 49億7575万 | +8.46% | 438.89 | 3.41 |
08/30 | 1,178 | 1,178 | 1,120 | 1,125 | -3.85% | 44,100 | 50億7960万 | +10.51% | 448.06 | 3.48 |
08/29 | 1,156 | 1,188 | 1,117 | 1,170 | +0.17% | 52,000 | 52億8278万 | +15.04% | 465.98 | 3.62 |
08/28 | 1,200 | 1,200 | 1,130 | 1,168 | -0.6% | 130,600 | 52億7375万 | +15.07% | 465.18 | 3.61 |
08/27 | 1,065 | 1,200 | 1,044 | 1,175 | +13.09% | 270,500 | 53億536万 | +16.11% | 467.97 | 3.63 |
08/24 | 893 | 1,042 | 873 | 1,039 | +16.48% | 188,500 | 46億9129万 | +2.97% | 413.8 | 3.21 |
08/23 | 905 | 906 | 888 | 892 | -1.44% | 4,200 | 40億2755万 | -11.86% | 355.26 | 2.76 |
08/22 | 882 | 905 | 879 | 905 | +1.69% | 15,000 | 40億8625万 | -11.36% | 360.44 | 2.8 |
08/21 | 920 | 920 | 875 | 890 | -3.47% | 21,900 | 40億1852万 | -13.51% | 354.46 | 2.75 |
08/20 | 899 | 949 | 899 | 922 | -3.86% | 34,200 | 41億6301万 | -11.26% | 367.21 | 2.85 |
08/17 | 922 | 1,057 | 922 | 959 | +5.73% | 299,300 | 43億3007万 | -8.4% | 381.94 | 2.96 |
08/16 | 902 | 911 | 850 | 907 | -0.44% | 29,400 | 40億9528万 | -13.95% | 361.23 | 2.8 |
08/15 | 970 | 970 | 910 | 911 | -5.5% | 24,400 | 41億1334万 | -14.22% | 362.83 | 2.82 |
08/14 | 952 | 964 | 935 | 964 | +1.47% | 8,400 | 43億5265万 | -9.82% | 383.93 | 2.98 |
08/13 | 982 | 982 | 950 | 950 | -5.66% | 17,800 | 42億8944万 | -11.55% | 378.36 | 2.94 |
08/10 | 976 | 1,030 | 952 | 1,007 | +4.79% | 15,300 | 45億4680万 | -6.67% | 401.06 | 3.11 |
08/09 | 982 | 1,000 | 961 | 961 | -1.94% | 16,900 | 43億3910万 | -11.18% | 382.74 | 2.97 |
08/08 | 980 | 992 | 963 | 980 | -1.61% | 9,500 | 44億2489万 | -9.84% | 390.31 | 3.03 |
08/07 | 989 | 1,003 | 975 | 996 | -1.39% | 9,000 | 44億9713万 | -8.71% | 396.68 | 3.08 |
08/06 | 1,036 | 1,038 | 990 | 1,010 | -4.36% | 14,500 | 45億6035万 | -7.76% | 402.25 | 3.12 |
08/03 | 1,071 | 1,086 | 1,040 | 1,056 | -2.67% | 13,400 | 47億6805万 | -4% | 420.57 | 3.26 |
08/02 | 1,055 | 1,086 | 1,055 | 1,085 | +1.59% | 2,300 | 48億9899万 | -1.63% | 432.12 | 3.35 |
08/01 | 1,080 | 1,085 | 1,054 | 1,068 | -0.19% | 9,100 | 48億2223万 | -3.52% | 425.35 | 3.3 |
07/31 | 1,089 | 1,100 | 1,070 | 1,070 | -2.28% | 7,400 | 48億3126万 | -3.78% | 426.15 | 3.31 |
07/30 | 1,135 | 1,135 | 1,090 | 1,095 | -3.52% | 17,000 | 49億4414万 | -1.97% | 436.11 | 3.38 |
07/27 | 1,112 | 1,139 | 1,111 | 1,135 | +2.25% | 12,100 | 51億2475万 | +1.52% | 452.04 | 3.51 |
07/26 | 1,115 | 1,115 | 1,080 | 1,110 | -0.54% | 6,000 | 50億1187万 | -0.8% | 442.08 | 3.43 |
07/25 | 1,100 | 1,116 | 1,073 | 1,116 | +1.45% | 9,600 | 50億3896万 | -0.36% | 444.47 | 3.45 |
07/24 | 1,100 | 1,115 | 1,066 | 1,100 | +0.18% | 10,100 | 49億6672万 | -1.7% | 438.1 | 3.4 |
07/23 | 1,111 | 1,111 | 1,091 | 1,098 | -0.9% | 6,400 | 49億5110万 | -1.96% | 436.72 | 3.39 |
07/20 | 1,100 | 1,111 | 1,100 | 1,108 | -0.81% | 5,000 | 49億9619万 | -1.25% | 440.7 | 3.42 |
07/19 | 1,104 | 1,133 | 1,089 | 1,117 | +0.27% | 13,800 | 50億3677万 | -0.62% | 444.28 | 3.45 |
07/18 | 1,141 | 1,141 | 1,075 | 1,114 | -1.94% | 20,900 | 50億2324万 | -1.07% | 443.08 | 3.44 |
07/17 | 1,140 | 1,165 | 1,129 | 1,136 | +0.18% | 27,900 | 51億2245万 | +0.53% | 451.83 | 3.51 |
07/13 | 1,129 | 1,134 | 1,114 | 1,134 | +1.16% | 15,300 | 51億1343万 | +0.09% | 451.04 | 3.5 |
07/12 | 1,115 | 1,130 | 1,100 | 1,121 | +1.36% | 8,800 | 50億5481万 | -1.23% | 445.87 | 3.46 |
07/11 | 1,076 | 1,120 | 1,076 | 1,106 | +1.75% | 8,500 | 49億8717万 | -2.9% | 439.9 | 3.41 |
07/10 | 1,115 | 1,125 | 1,087 | 1,087 | -0.73% | 22,400 | 49億150万 | -4.98% | 432.35 | 3.36 |
07/09 | 1,090 | 1,129 | 1,080 | 1,095 | +1.48% | 17,500 | 49億3757万 | -4.78% | 435.53 | 3.38 |
07/06 | 1,069 | 1,079 | 1,046 | 1,079 | +0.94% | 8,200 | 48億6542万 | -6.42% | 429.16 | 3.33 |
07/05 | 1,069 | 1,103 | 1,041 | 1,069 | -1.2% | 14,200 | 48億2033万 | -7.53% | 425.19 | 3.3 |
07/04 | 1,100 | 1,100 | 1,050 | 1,082 | +0.19% | 14,200 | 48億7895万 | -6.64% | 430.36 | 3.34 |
07/03 | 1,074 | 1,098 | 1,034 | 1,080 | -2.17% | 17,200 | 48億6993万 | -7.06% | 429.56 | 3.33 |
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 |