PER
2018/07/02~2018/11/22
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 |
11/22 | 775 | 781 | 771 | 780 | +0.91% | 27,900 | 227億7735万 | +0.65% | 24.5 | 0.49 |
11/21 | 779 | 781 | 762 | 773 | -1.15% | 22,900 | 225億7294万 | 0% | 24.28 | 0.48 |
11/20 | 780 | 786 | 775 | 782 | +0.77% | 53,700 | 228億3575万 | +1.3% | 24.57 | 0.49 |
11/19 | 770 | 781 | 765 | 776 | +0.39% | 9,800 | 226億6054万 | +0.78% | 24.38 | 0.48 |
11/16 | 776 | 783 | 768 | 773 | -0.39% | 11,200 | 225億7294万 | +0.52% | 24.28 | 0.48 |
11/15 | 771 | 779 | 769 | 776 | -0.39% | 8,800 | 226億6054万 | +1.04% | 24.38 | 0.48 |
11/14 | 778 | 784 | 773 | 779 | +0.39% | 13,100 | 227億4815万 | +1.56% | 24.47 | 0.49 |
11/13 | 794 | 794 | 776 | 776 | -2.39% | 10,500 | 226億6054万 | +1.31% | 24.38 | 0.48 |
11/12 | 798 | 798 | 790 | 795 | -0.38% | 11,300 | 232億1537万 | +3.79% | 24.97 | 0.5 |
11/09 | 790 | 798 | 789 | 798 | +0.63% | 21,900 | 233億298万 | +4.31% | 25.07 | 0.5 |
11/08 | 769 | 793 | 769 | 793 | +3.12% | 21,200 | 231億5697万 | +3.8% | 24.91 | 0.49 |
11/07 | 782 | 782 | 766 | 769 | -1.91% | 10,000 | 224億5613万 | +0.92% | 24.16 | 0.48 |
11/06 | 794 | 794 | 783 | 784 | -1.26% | 10,300 | 228億9416万 | +2.89% | 24.63 | 0.49 |
11/05 | 786 | 800 | 784 | 794 | -0.38% | 35,000 | 231億8617万 | +4.2% | 24.94 | 0.5 |
11/02 | 793 | 800 | 785 | 797 | +1.66% | 49,800 | 232億7378万 | +4.73% | 25.04 | 0.5 |
11/01 | 784 | 794 | 780 | 784 | 0% | 30,300 | 228億9416万 | +3.29% | 24.63 | 0.49 |
10/31 | 777 | 788 | 770 | 784 | +0.9% | 42,100 | 228億9416万 | +3.43% | 24.63 | 0.49 |
10/30 | 759 | 777 | 756 | 777 | +2.91% | 34,700 | 226億8974万 | +2.51% | 24.41 | 0.48 |
10/29 | 763 | 770 | 748 | 755 | -0.66% | 26,100 | 220億4730万 | -0.4% | 23.72 | 0.47 |
10/26 | 744 | 763 | 744 | 760 | +2.15% | 27,400 | 221億9331万 | +0.26% | 23.87 | 0.47 |
10/25 | 751 | 752 | 741 | 744 | -1.59% | 22,500 | 217億2609万 | -1.98% | 23.37 | 0.46 |
10/24 | 753 | 757 | 740 | 756 | +0.27% | 19,200 | 220億7651万 | -0.53% | 23.75 | 0.47 |
10/23 | 773 | 773 | 751 | 754 | -2.71% | 19,400 | 220億1810万 | -0.79% | 23.69 | 0.47 |
10/22 | 773 | 785 | 762 | 775 | +4.87% | 59,400 | 226億3134万 | +2.11% | 24.35 | 0.48 |
10/19 | 739 | 742 | 739 | 739 | 0% | 7,500 | 215億8008万 | -2.51% | 23.21 | 0.46 |
10/18 | 740 | 746 | 738 | 739 | -0.54% | 6,700 | 215億8008万 | -2.51% | 23.21 | 0.46 |
10/17 | 738 | 744 | 738 | 743 | +0.95% | 8,400 | 216億9688万 | -1.98% | 23.34 | 0.46 |
10/16 | 735 | 741 | 735 | 736 | -0.14% | 11,800 | 214億9247万 | -2.9% | 23.12 | 0.46 |
10/15 | 746 | 746 | 735 | 737 | -1.47% | 15,700 | 215億2167万 | -2.9% | 23.15 | 0.46 |
10/12 | 747 | 755 | 744 | 748 | -0.93% | 17,000 | 218億4289万 | -1.45% | 23.5 | 0.47 |
10/11 | 756 | 759 | 752 | 755 | -1.31% | 23,300 | 220億4730万 | -0.53% | 23.72 | 0.47 |
10/10 | 769 | 769 | 762 | 765 | -0.65% | 21,500 | 223億3932万 | +0.79% | 24.03 | 0.48 |
10/09 | 767 | 771 | 764 | 770 | +0.39% | 16,200 | 224億8533万 | +1.45% | 24.19 | 0.48 |
10/05 | 765 | 769 | 763 | 767 | +0.26% | 12,900 | 223億9773万 | +1.05% | 24.09 | 0.48 |
10/04 | 760 | 767 | 760 | 765 | +0.53% | 12,100 | 223億3932万 | +0.79% | 24.03 | 0.48 |
10/03 | 767 | 769 | 760 | 761 | -1.04% | 15,900 | 222億2252万 | +0.4% | 23.91 | 0.47 |
10/02 | 769 | 775 | 769 | 769 | 0% | 20,800 | 224億5613万 | +1.45% | 24.16 | 0.48 |
10/01 | 767 | 770 | 767 | 769 | +0.26% | 17,200 | 224億5613万 | +1.45% | 24.16 | 0.48 |
09/28 | 766 | 769 | 763 | 767 | +0.39% | 14,600 | 223億9773万 | +1.32% | 19.53 | 0.48 |
09/27 | 759 | 766 | 753 | 764 | +0.66% | 19,900 | 223億1012万 | +0.92% | 19.46 | 0.47 |
09/26 | 768 | 768 | 753 | 759 | -2.44% | 69,800 | 221億6411万 | +0.4% | 19.33 | 0.47 |
09/25 | 774 | 778 | 772 | 778 | +0.52% | 246,300 | 227億1894万 | +3.05% | 19.81 | 0.48 |
09/21 | 773 | 776 | 771 | 774 | +0.78% | 60,300 | 226億214万 | +2.52% | 19.71 | 0.48 |
09/20 | 770 | 770 | 767 | 768 | -0.13% | 27,500 | 224億2693万 | +1.86% | 19.56 | 0.48 |
09/19 | 763 | 769 | 761 | 769 | +0.79% | 39,700 | 224億5613万 | +1.99% | 19.58 | 0.48 |
09/18 | 750 | 764 | 750 | 763 | +0.93% | 27,400 | 222億8092万 | +1.19% | 19.43 | 0.47 |
09/14 | 742 | 757 | 742 | 756 | +1.61% | 32,100 | 220億7651万 | +0.27% | 19.25 | 0.47 |
09/13 | 737 | 744 | 737 | 744 | +0.54% | 11,500 | 217億2609万 | -1.46% | 18.95 | 0.46 |
09/12 | 742 | 742 | 734 | 740 | -0.4% | 18,900 | 216億928万 | -2.25% | 18.85 | 0.46 |
09/11 | 740 | 744 | 736 | 743 | +0.13% | 9,500 | 216億9688万 | -1.98% | 18.92 | 0.46 |
09/10 | 740 | 744 | 740 | 742 | -0.27% | 10,000 | 216億6768万 | -2.37% | 18.9 | 0.46 |
09/07 | 743 | 746 | 742 | 744 | -0.27% | 9,500 | 217億2609万 | -2.23% | 18.95 | 0.46 |
09/06 | 746 | 749 | 746 | 746 | -0.8% | 10,200 | 217億8449万 | -2.23% | 19 | 0.46 |
09/05 | 745 | 754 | 745 | 752 | +0.27% | 9,400 | 219億5970万 | -1.57% | 19.15 | 0.47 |
09/04 | 752 | 754 | 750 | 750 | -0.79% | 10,400 | 219億130万 | -1.96% | 19.1 | 0.47 |
09/03 | 758 | 758 | 753 | 756 | -0.4% | 17,100 | 220億7651万 | -1.43% | 19.25 | 0.47 |
08/31 | 765 | 767 | 758 | 759 | -0.91% | 13,300 | 221億6411万 | -1.17% | 19.33 | 0.47 |
08/30 | 768 | 769 | 764 | 766 | +0.26% | 8,200 | 223億6852万 | -0.26% | 19.51 | 0.48 |
08/29 | 758 | 766 | 757 | 764 | +0.79% | 40,400 | 223億1012万 | -0.65% | 19.46 | 0.47 |
08/28 | 760 | 763 | 758 | 758 | -0.52% | 11,500 | 221億3491万 | -1.43% | 19.3 | 0.47 |
08/27 | 757 | 763 | 755 | 762 | +0.66% | 9,600 | 222億5172万 | -1.04% | 19.41 | 0.47 |
08/24 | 758 | 762 | 754 | 757 | +0.53% | 5,200 | 221億571万 | -1.69% | 19.28 | 0.47 |
08/23 | 753 | 756 | 753 | 753 | 0% | 6,200 | 219億8890万 | -2.33% | 19.18 | 0.47 |
08/22 | 740 | 755 | 740 | 753 | +1.76% | 5,500 | 219億8890万 | -2.33% | 19.18 | 0.47 |
08/21 | 747 | 756 | 740 | 740 | -1.33% | 28,500 | 216億928万 | -4.15% | 18.85 | 0.46 |
08/20 | 753 | 759 | 749 | 750 | -1.19% | 8,600 | 219億130万 | -3.1% | 19.1 | 0.47 |
08/17 | 754 | 760 | 753 | 759 | +0.66% | 9,900 | 221億6411万 | -2.06% | 19.33 | 0.47 |
08/16 | 761 | 761 | 750 | 754 | -1.18% | 13,700 | 220億1810万 | -2.58% | 19.2 | 0.47 |
08/15 | 773 | 774 | 760 | 763 | -1.29% | 8,900 | 222億8092万 | -1.55% | 19.43 | 0.47 |
08/14 | 775 | 776 | 769 | 773 | -0.13% | 12,000 | 225億7294万 | -0.13% | 19.69 | 0.48 |
08/13 | 774 | 777 | 767 | 774 | -1.02% | 12,600 | 226億214万 | 0% | 19.71 | 0.48 |
08/10 | 778 | 786 | 776 | 782 | +0.51% | 10,400 | 228億3575万 | +1.16% | 19.92 | 0.49 |
08/09 | 775 | 780 | 775 | 778 | -0.13% | 9,000 | 227億1894万 | +0.91% | 19.81 | 0.48 |
08/08 | 780 | 780 | 774 | 779 | 0% | 12,700 | 227億4815万 | +1.04% | 19.84 | 0.48 |
08/07 | 776 | 779 | 775 | 779 | -0.13% | 12,800 | 227億4815万 | +1.3% | 19.84 | 0.48 |
08/06 | 776 | 783 | 775 | 780 | +0.52% | 12,600 | 227億7735万 | +1.43% | 19.86 | 0.48 |
08/03 | 780 | 780 | 774 | 776 | -0.51% | 5,200 | 226億6054万 | +1.04% | 19.76 | 0.48 |
08/02 | 787 | 787 | 780 | 780 | -0.89% | 8,000 | 227億7735万 | +1.69% | 19.86 | 0.48 |
08/01 | 785 | 787 | 783 | 787 | 0% | 8,500 | 229億8176万 | +2.74% | 20.04 | 0.49 |
07/31 | 777 | 788 | 774 | 787 | +1.29% | 21,800 | 229億8176万 | +2.88% | 20.04 | 0.49 |
07/30 | 778 | 782 | 773 | 777 | +0.52% | 23,900 | 226億8974万 | +1.83% | 19.79 | 0.48 |
07/27 | 779 | 781 | 769 | 773 | -0.51% | 24,100 | 225億7294万 | +1.44% | 19.69 | 0.48 |
07/26 | 780 | 780 | 776 | 777 | +0.52% | 24,400 | 226億8974万 | +1.97% | 19.79 | 0.48 |
07/25 | 779 | 779 | 772 | 773 | -0.26% | 9,100 | 225億7294万 | +1.58% | 19.69 | 0.48 |
07/24 | 777 | 779 | 773 | 775 | 0% | 35,100 | 226億3134万 | +1.97% | 19.74 | 0.48 |
07/23 | 776 | 777 | 772 | 775 | +0.65% | 17,300 | 226億3134万 | +2.11% | 19.74 | 0.48 |
07/20 | 772 | 777 | 764 | 770 | -0.26% | 59,700 | 224億8533万 | +1.45% | 19.61 | 0.48 |
07/19 | 779 | 779 | 770 | 772 | -0.39% | 6,800 | 225億4373万 | +1.85% | 19.66 | 0.48 |
07/18 | 776 | 778 | 769 | 775 | -0.13% | 26,500 | 226億3134万 | +2.24% | 19.74 | 0.48 |
07/17 | 769 | 779 | 768 | 776 | +0.91% | 38,200 | 226億6054万 | +2.37% | 19.76 | 0.48 |
07/13 | 763 | 769 | 755 | 769 | +1.85% | 18,600 | 224億5613万 | +1.59% | 19.58 | 0.48 |
07/12 | 760 | 763 | 752 | 755 | -0.66% | 11,800 | 220億4730万 | -0.26% | 19.23 | 0.47 |
07/11 | 760 | 763 | 753 | 760 | 0% | 9,800 | 221億9331万 | +0.4% | 19.36 | 0.47 |
07/10 | 759 | 766 | 759 | 760 | +0.13% | 29,900 | 221億9331万 | +0.4% | 19.36 | 0.47 |
07/09 | 756 | 760 | 755 | 759 | +0.93% | 10,300 | 221億6411万 | +0.26% | 19.33 | 0.47 |
07/06 | 744 | 754 | 742 | 752 | +1.35% | 18,400 | 219億5970万 | -0.53% | 19.15 | 0.47 |
07/05 | 750 | 750 | 740 | 742 | -1.72% | 12,000 | 216億6768万 | -1.85% | 18.9 | 0.46 |
07/04 | 746 | 758 | 745 | 755 | +0.67% | 13,600 | 220億4730万 | -0.13% | 19.23 | 0.47 |
07/03 | 759 | 760 | 746 | 750 | -1.19% | 21,100 | 219億130万 | -0.66% | 19.1 | 0.47 |
07/02 | 761 | 765 | 758 | 759 | -0.26% | 15,800 | 221億6411万 | +0.53% | 19.33 | 0.47 |