PER
2017/11/01~2018/03/30
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 |
---|
2018 |
03/30 | 2,440 | 2,483 | 2,431 | 2,478 | +1.98% | 98,000 | 1064億9451万 | +3.47% | 20.61 | 0.36 |
03/29 | 2,404 | 2,438 | 2,398 | 2,430 | +1.08% | 102,100 | 1044億3166万 | +1.59% | 20.21 | 0.35 |
03/28 | 2,346 | 2,408 | 2,342 | 2,404 | +0.67% | 59,700 | 1033億1429万 | +0.46% | 19.99 | 0.35 |
03/27 | 2,341 | 2,388 | 2,340 | 2,388 | +1.75% | 133,000 | 1026億2667万 | -0.25% | 19.86 | 0.34 |
03/26 | 2,363 | 2,378 | 2,319 | 2,347 | -1.26% | 139,900 | 1008億6466万 | -2.05% | 19.52 | 0.34 |
03/23 | 2,361 | 2,401 | 2,361 | 2,377 | -1.41% | 155,800 | 1021億5394万 | -0.88% | 19.77 | 0.34 |
03/22 | 2,408 | 2,414 | 2,379 | 2,411 | +0.29% | 89,000 | 1036億1512万 | +0.58% | 20.05 | 0.35 |
03/20 | 2,379 | 2,426 | 2,378 | 2,404 | +0.84% | 69,800 | 1033億1429万 | +0.38% | 19.99 | 0.35 |
03/19 | 2,373 | 2,401 | 2,364 | 2,384 | -0.38% | 71,100 | 1024億5477万 | -0.33% | 19.82 | 0.34 |
03/16 | 2,412 | 2,418 | 2,378 | 2,393 | -0.46% | 129,200 | 1028億4155万 | +0.04% | 19.9 | 0.34 |
03/15 | 2,410 | 2,413 | 2,379 | 2,404 | -0.58% | 66,700 | 1033億1429万 | +0.54% | 19.99 | 0.35 |
03/14 | 2,395 | 2,445 | 2,394 | 2,418 | +0.25% | 81,100 | 1039億1595万 | +1.21% | 20.11 | 0.35 |
03/13 | 2,368 | 2,415 | 2,368 | 2,412 | +0.54% | 67,000 | 1036億5809万 | +1.17% | 20.06 | 0.35 |
03/12 | 2,413 | 2,419 | 2,386 | 2,399 | +1.52% | 81,100 | 1030億9941万 | +0.59% | 19.95 | 0.35 |
03/09 | 2,376 | 2,403 | 2,355 | 2,363 | +0.6% | 147,000 | 1015億5227万 | -1.13% | 19.65 | 0.34 |
03/08 | 2,360 | 2,364 | 2,336 | 2,349 | -0.55% | 128,400 | 1009億5061万 | -1.88% | 19.53 | 0.34 |
03/07 | 2,344 | 2,421 | 2,326 | 2,362 | +0.08% | 312,500 | 1015億930万 | -1.5% | 19.64 | 0.34 |
03/06 | 2,373 | 2,397 | 2,350 | 2,360 | +0.64% | 111,200 | 1014億2334万 | -1.71% | 19.62 | 0.34 |
03/05 | 2,340 | 2,358 | 2,309 | 2,345 | -0.34% | 112,400 | 1007億7870万 | -2.54% | 19.5 | 0.34 |
03/02 | 2,334 | 2,366 | 2,334 | 2,353 | -0.3% | 170,100 | 1011億2251万 | -2.37% | 19.57 | 0.34 |
03/01 | 2,399 | 2,403 | 2,354 | 2,360 | -1.71% | 147,900 | 1014億2334万 | -2.2% | 19.62 | 0.34 |
02/28 | 2,430 | 2,450 | 2,401 | 2,401 | -1.72% | 145,300 | 1031億8536万 | -0.66% | 19.97 | 0.35 |
02/27 | 2,460 | 2,485 | 2,436 | 2,443 | +0.08% | 140,400 | 1049億9035万 | +0.99% | 20.31 | 0.35 |
02/26 | 2,459 | 2,464 | 2,437 | 2,441 | -0.29% | 103,300 | 1049億440万 | +0.95% | 20.3 | 0.35 |
02/23 | 2,447 | 2,463 | 2,430 | 2,448 | +1.79% | 72,000 | 1052億523万 | +1.28% | 20.36 | 0.35 |
02/22 | 2,421 | 2,435 | 2,397 | 2,405 | -1.76% | 137,700 | 1033億5726万 | -0.41% | 20 | 0.35 |
02/21 | 2,452 | 2,494 | 2,446 | 2,448 | +0.33% | 154,500 | 1052億523万 | +1.37% | 20.36 | 0.35 |
02/20 | 2,435 | 2,442 | 2,420 | 2,440 | -0.16% | 70,100 | 1048億6142万 | +1.12% | 20.29 | 0.35 |
02/19 | 2,415 | 2,465 | 2,400 | 2,444 | +2.39% | 93,900 | 1050億3333万 | +1.33% | 20.32 | 0.35 |
02/16 | 2,366 | 2,418 | 2,360 | 2,387 | +1.14% | 116,000 | 1025億8370万 | -1% | 19.85 | 0.34 |
02/15 | 2,368 | 2,373 | 2,345 | 2,360 | +0.81% | 126,400 | 1014億2334万 | -2.16% | 19.62 | 0.34 |
02/14 | 2,354 | 2,364 | 2,311 | 2,341 | -0.21% | 268,000 | 1006億680万 | -3.06% | 19.47 | 0.34 |
02/13 | 2,400 | 2,400 | 2,336 | 2,346 | -0.97% | 244,300 | 1008億2168万 | -2.98% | 19.51 | 0.34 |
02/09 | 2,320 | 2,373 | 2,317 | 2,369 | -0.42% | 211,500 | 1018億1013万 | -2.11% | 19.7 | 0.34 |
02/08 | 2,372 | 2,389 | 2,354 | 2,379 | +1.02% | 186,600 | 1022億3989万 | -1.78% | 19.78 | 0.34 |
02/07 | 2,360 | 2,406 | 2,349 | 2,355 | +3.24% | 295,500 | 1012億846万 | -2.77% | 19.58 | 0.34 |
02/06 | 2,229 | 2,301 | 2,183 | 2,281 | -6.63% | 674,800 | 980億2824万 | -5.86% | 18.97 | 0.33 |
02/05 | 2,477 | 2,498 | 2,435 | 2,443 | -3.32% | 364,400 | 1049億9035万 | +0.66% | 20.31 | 0.35 |
02/02 | 2,473 | 2,555 | 2,472 | 2,527 | +2.1% | 371,400 | 1086億33万 | +4.21% | 21.01 | 0.36 |
02/01 | 2,440 | 2,480 | 2,429 | 2,475 | +1.43% | 181,900 | 1063億6558万 | +2.27% | 20.58 | 0.36 |
01/31 | 2,441 | 2,476 | 2,438 | 2,440 | -0.08% | 191,600 | 1048億6142万 | +0.95% | 20.29 | 0.35 |
01/30 | 2,465 | 2,476 | 2,425 | 2,442 | -1.89% | 203,900 | 1049億4737万 | +1.12% | 20.31 | 0.35 |
01/29 | 2,440 | 2,509 | 2,435 | 2,489 | +2.22% | 249,400 | 1069億6725万 | +3.15% | 20.7 | 0.36 |
01/26 | 2,439 | 2,455 | 2,434 | 2,435 | 0% | 142,500 | 1046億4654万 | +1.08% | 20.25 | 0.35 |
01/25 | 2,465 | 2,465 | 2,431 | 2,435 | -1.06% | 111,000 | 1046億4654万 | +1.12% | 20.25 | 0.35 |
01/24 | 2,437 | 2,474 | 2,437 | 2,461 | +0.98% | 130,800 | 1057億6392万 | +2.29% | 20.46 | 0.35 |
01/23 | 2,424 | 2,442 | 2,424 | 2,437 | +0.83% | 92,300 | 1047億3249万 | +1.41% | 20.26 | 0.35 |
01/22 | 2,413 | 2,426 | 2,407 | 2,417 | +0.17% | 109,800 | 1038億7297万 | +0.67% | 20.1 | 0.35 |
01/19 | 2,406 | 2,423 | 2,404 | 2,413 | +0.71% | 107,400 | 1037億107万 | +0.58% | 20.07 | 0.35 |
01/18 | 2,402 | 2,421 | 2,393 | 2,396 | -0.33% | 220,700 | 1029億7048万 | -0.13% | 19.92 | 0.34 |
01/17 | 2,410 | 2,412 | 2,389 | 2,404 | -0.25% | 183,700 | 1033億1429万 | +0.21% | 19.99 | 0.35 |
01/16 | 2,406 | 2,417 | 2,376 | 2,410 | -0.04% | 189,800 | 1035億7214万 | +0.42% | 20.04 | 0.35 |
01/15 | 2,411 | 2,440 | 2,405 | 2,411 | 0% | 109,600 | 1036億1512万 | +0.46% | 20.05 | 0.35 |
01/12 | 2,410 | 2,432 | 2,394 | 2,411 | -0.37% | 162,200 | 1036億1512万 | +0.33% | 20.05 | 0.35 |
01/11 | 2,413 | 2,429 | 2,405 | 2,420 | -0.25% | 159,600 | 1040億190万 | +0.58% | 20.12 | 0.35 |
01/10 | 2,414 | 2,453 | 2,405 | 2,426 | +0.25% | 195,100 | 1042億5976万 | +0.75% | 20.17 | 0.35 |
01/09 | 2,430 | 2,430 | 2,410 | 2,420 | +0.25% | 231,600 | 1040億190万 | +0.37% | 20.12 | 0.35 |
01/05 | 2,410 | 2,427 | 2,405 | 2,414 | +0.67% | 120,000 | 1037億4405万 | +0.12% | 20.07 | 0.35 |
01/04 | 2,346 | 2,403 | 2,346 | 2,398 | +0.08% | 208,300 | 1030億5643万 | -0.42% | 19.94 | 0.35 |
2017 |
12/29 | 2,380 | 2,407 | 2,378 | 2,396 | +0.84% | 125,400 | 1029億7048万 | -0.46% | 32.54 | 0.56 |
12/28 | 2,387 | 2,393 | 2,376 | 2,376 | -0.5% | 80,600 | 1021億1096万 | -1.21% | 32.27 | 0.56 |
12/27 | 2,389 | 2,400 | 2,373 | 2,388 | -0.08% | 82,100 | 1026億2667万 | -0.62% | 32.43 | 0.56 |
12/26 | 2,390 | 2,414 | 2,390 | 2,390 | -0.21% | 78,100 | 1027億1262万 | -0.42% | 32.46 | 0.56 |
12/25 | 2,389 | 2,395 | 2,366 | 2,395 | +0.04% | 114,200 | 1029億2750万 | -0.08% | 32.53 | 0.56 |
12/22 | 2,392 | 2,412 | 2,392 | 2,394 | +0.08% | 82,800 | 1028億8453万 | +0.04% | 32.51 | 0.56 |
12/21 | 2,395 | 2,400 | 2,370 | 2,392 | -0.17% | 156,300 | 1027億9858万 | +0.08% | 32.49 | 0.56 |
12/20 | 2,410 | 2,423 | 2,396 | 2,396 | -0.08% | 100,500 | 1029億7048万 | +0.42% | 32.54 | 0.56 |
12/19 | 2,396 | 2,406 | 2,381 | 2,398 | -0.12% | 260,800 | 1030億5643万 | +0.63% | 32.57 | 0.56 |
12/18 | 2,396 | 2,404 | 2,372 | 2,401 | +0.67% | 222,700 | 1031億8536万 | +0.92% | 32.61 | 0.56 |
12/15 | 2,383 | 2,423 | 2,381 | 2,385 | -0.38% | 287,700 | 1024億9774万 | +0.42% | 32.39 | 0.56 |
12/14 | 2,380 | 2,401 | 2,350 | 2,394 | +0.93% | 195,100 | 1028億8453万 | +0.93% | 32.51 | 0.56 |
12/13 | 2,387 | 2,387 | 2,354 | 2,372 | -0.63% | 161,100 | 1019億3906万 | +0.13% | 32.22 | 0.56 |
12/12 | 2,405 | 2,405 | 2,384 | 2,387 | -0.67% | 123,100 | 1025億8370万 | +0.93% | 32.42 | 0.56 |
12/11 | 2,413 | 2,415 | 2,390 | 2,403 | -0.12% | 138,300 | 1032億7131万 | +1.87% | 32.64 | 0.56 |
12/08 | 2,378 | 2,420 | 2,378 | 2,406 | -0.33% | 169,400 | 1034億24万 | +2.25% | 32.68 | 0.57 |
12/07 | 2,393 | 2,426 | 2,360 | 2,414 | -0.12% | 191,200 | 1037億4405万 | +2.81% | 32.79 | 0.57 |
12/06 | 2,454 | 2,457 | 2,408 | 2,417 | -2.38% | 169,800 | 1038億7297万 | +2.76% | 32.83 | 0.57 |
12/05 | 2,450 | 2,485 | 2,441 | 2,476 | -0.28% | 145,700 | 1064億856万 | +5% | 33.63 | 0.58 |
12/04 | 2,485 | 2,499 | 2,459 | 2,483 | -0.08% | 131,700 | 1067億939万 | +5.12% | 33.72 | 0.58 |
12/01 | 2,501 | 2,514 | 2,452 | 2,485 | -0.4% | 211,000 | 1067億9534万 | +5.12% | 33.75 | 0.58 |
11/30 | 2,440 | 2,524 | 2,440 | 2,495 | +2.67% | 344,900 | 1072億2510万 | +5.54% | 33.89 | 0.59 |
11/29 | 2,368 | 2,453 | 2,338 | 2,430 | +4.29% | 352,000 | 1044億3166万 | +2.7% | 33 | 0.57 |
11/28 | 2,361 | 2,361 | 2,324 | 2,330 | -1.31% | 208,300 | 1001億3406万 | -1.65% | 31.64 | 0.55 |
11/27 | 2,372 | 2,372 | 2,331 | 2,361 | +0.21% | 160,700 | 1014億6632万 | -0.59% | 32.07 | 0.55 |
11/24 | 2,330 | 2,368 | 2,313 | 2,356 | +1.12% | 145,300 | 1012億5144万 | -0.97% | 32 | 0.55 |
11/22 | 2,299 | 2,335 | 2,296 | 2,330 | +0.91% | 139,500 | 1001億3406万 | -2.22% | 31.64 | 0.55 |
11/21 | 2,296 | 2,316 | 2,291 | 2,309 | +0.17% | 162,900 | 992億3157万 | -3.31% | 31.36 | 0.54 |
11/20 | 2,298 | 2,314 | 2,293 | 2,305 | -0.04% | 97,400 | 990億5966万 | -3.68% | 31.31 | 0.54 |
11/17 | 2,329 | 2,329 | 2,293 | 2,306 | -0.52% | 142,700 | 991億264万 | -3.88% | 31.32 | 0.54 |
11/16 | 2,291 | 2,324 | 2,283 | 2,318 | +1.13% | 183,600 | 996億1835万 | -3.62% | 31.48 | 0.54 |
11/15 | 2,286 | 2,305 | 2,250 | 2,292 | -0.78% | 303,100 | 985億98万 | -4.9% | 31.13 | 0.54 |
11/14 | 2,306 | 2,327 | 2,299 | 2,310 | -0.13% | 220,900 | 992億7454万 | -4.43% | 31.37 | 0.54 |
11/13 | 2,309 | 2,327 | 2,300 | 2,313 | +0.65% | 235,500 | 994億347万 | -4.54% | 31.41 | 0.54 |
11/10 | 2,282 | 2,310 | 2,282 | 2,298 | -0.13% | 252,800 | 987億5883万 | -5.39% | 31.21 | 0.54 |
11/09 | 2,317 | 2,326 | 2,269 | 2,301 | -0.95% | 333,900 | 988億8776万 | -5.5% | 31.25 | 0.54 |
11/08 | 2,280 | 2,326 | 2,252 | 2,323 | +2.2% | 359,800 | 998億3323万 | -4.83% | 31.55 | 0.55 |
11/07 | 2,266 | 2,278 | 2,246 | 2,273 | +1.29% | 208,200 | 976億8443万 | -7.07% | 30.87 | 0.53 |
11/06 | 2,245 | 2,256 | 2,217 | 2,244 | -0.04% | 253,400 | 964億3813万 | -8.56% | 30.48 | 0.53 |
11/02 | 2,281 | 2,286 | 2,235 | 2,245 | -1.58% | 393,600 | 964億8110万 | -8.81% | 30.49 | 0.53 |
11/01 | 2,327 | 2,340 | 2,253 | 2,281 | -9.73% | 669,300 | 980億2824万 | -7.65% | 30.98 | 0.54 |