PER
2018/08/06~2018/12/28
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 |
12/28 | 921 | 935 | 908 | 924 | +0.22% | 18,700 | 114億6573万 | -12.08% | 12.9 | 1.65 |
12/27 | 876 | 923 | 861 | 922 | +7.08% | 55,200 | 114億4091万 | -12.85% | 12.88 | 1.65 |
12/26 | 835 | 873 | 831 | 861 | -0.12% | 110,500 | 106億8397万 | -19.08% | 12.03 | 1.54 |
12/25 | 842 | 874 | 826 | 862 | -4.43% | 186,700 | 106億9638万 | -19.66% | 12.04 | 1.54 |
12/21 | 927 | 930 | 880 | 902 | -4.04% | 60,000 | 111億9273万 | -16.48% | 12.6 | 1.61 |
12/20 | 987 | 988 | 922 | 940 | -5.15% | 44,100 | 116億6427万 | -13.6% | 13.13 | 1.68 |
12/19 | 971 | 1,009 | 968 | 991 | +2.38% | 48,000 | 122億9712万 | -9.5% | 13.84 | 1.77 |
12/18 | 1,000 | 1,003 | 965 | 968 | -3.78% | 62,000 | 120億1171万 | -11.76% | 13.52 | 1.73 |
12/17 | 1,027 | 1,029 | 1,006 | 1,006 | -2.04% | 16,000 | 124億8325万 | -9.61% | 14.05 | 1.8 |
12/14 | 1,050 | 1,050 | 1,025 | 1,027 | -2.19% | 34,100 | 127億4383万 | -8.79% | 14.34 | 1.84 |
12/13 | 1,038 | 1,057 | 1,029 | 1,050 | +2.24% | 28,500 | 130億2924万 | -7.81% | 14.66 | 1.88 |
12/12 | 1,002 | 1,038 | 1,002 | 1,027 | +3.22% | 32,200 | 127億4383万 | -10.77% | 14.34 | 1.84 |
12/11 | 1,013 | 1,030 | 992 | 995 | -1.87% | 54,900 | 123億4675万 | -14.59% | 13.9 | 1.78 |
12/10 | 1,071 | 1,086 | 1,002 | 1,014 | -7.06% | 108,700 | 125億8252万 | -14.14% | 14.16 | 1.82 |
12/07 | 1,123 | 1,133 | 1,082 | 1,091 | -2.76% | 36,300 | 135億3800万 | -8.7% | 15.24 | 1.95 |
12/06 | 1,147 | 1,154 | 1,115 | 1,122 | -2.86% | 21,400 | 139億2267万 | -6.81% | 15.67 | 2.01 |
12/05 | 1,150 | 1,189 | 1,140 | 1,155 | -0.77% | 38,300 | 143億3216万 | -4.7% | 16.13 | 2.07 |
12/04 | 1,189 | 1,207 | 1,162 | 1,164 | -2.76% | 33,500 | 144億4384万 | -4.2% | 16.26 | 2.08 |
12/03 | 1,180 | 1,213 | 1,171 | 1,197 | +1.35% | 33,800 | 148億5333万 | -1.48% | 16.72 | 2.14 |
11/30 | 1,185 | 1,185 | 1,154 | 1,181 | -0.34% | 31,500 | 146億5479万 | -3.04% | 16.49 | 2.11 |
11/29 | 1,196 | 1,199 | 1,176 | 1,185 | +0.25% | 15,900 | 147億442万 | -3.03% | 16.55 | 2.12 |
11/28 | 1,183 | 1,193 | 1,152 | 1,182 | -0.08% | 24,300 | 146億6720万 | -3.82% | 16.51 | 2.12 |
11/27 | 1,179 | 1,213 | 1,172 | 1,183 | +0.85% | 36,700 | 146億7961万 | -4.13% | 16.52 | 2.12 |
11/26 | 1,146 | 1,183 | 1,142 | 1,173 | +2.36% | 41,800 | 145億5552万 | -5.33% | 16.38 | 2.1 |
11/22 | 1,121 | 1,160 | 1,105 | 1,146 | +3.9% | 27,500 | 142億2048万 | -7.88% | 16.01 | 2.05 |
11/21 | 1,052 | 1,118 | 1,052 | 1,103 | +2.6% | 32,800 | 136億8690万 | -11.83% | 15.4 | 1.97 |
11/20 | 1,078 | 1,082 | 1,056 | 1,075 | 0% | 22,200 | 133億3946万 | -14.61% | 15.01 | 1.92 |
11/19 | 1,041 | 1,077 | 1,041 | 1,075 | +2.97% | 31,600 | 133億3946万 | -15.15% | 15.01 | 1.92 |
11/16 | 1,041 | 1,073 | 1,041 | 1,044 | -5.18% | 130,700 | 129億5478万 | -18.05% | 14.58 | 1.87 |
11/15 | 1,101 | 1,119 | 1,083 | 1,101 | -1.43% | 53,100 | 136億6208万 | -14.25% | 15.38 | 1.97 |
11/14 | 1,051 | 1,140 | 1,050 | 1,117 | +6.38% | 163,700 | 138億6062万 | -13.41% | 15.6 | 2 |
11/13 | 1,050 | 1,050 | 1,050 | 1,050 | -22.22% | 30,100 | 130億2924万 | -19.11% | 14.66 | 1.88 |
11/12 | 1,335 | 1,359 | 1,328 | 1,350 | +0.15% | 16,900 | 167億5188万 | +3.21% | 18.85 | 2.42 |
11/09 | 1,348 | 1,358 | 1,325 | 1,348 | -0.44% | 10,000 | 167億2706万 | +3.14% | 18.83 | 2.41 |
11/08 | 1,372 | 1,386 | 1,348 | 1,354 | +0.07% | 13,900 | 168億151万 | +3.6% | 18.91 | 2.42 |
11/07 | 1,368 | 1,395 | 1,349 | 1,353 | -1.1% | 15,400 | 167億8910万 | +3.52% | 18.9 | 2.42 |
11/06 | 1,390 | 1,397 | 1,366 | 1,368 | -1.65% | 13,900 | 169億7523万 | +4.59% | 19.11 | 2.45 |
11/05 | 1,358 | 1,405 | 1,344 | 1,391 | +1.02% | 37,100 | 172億6064万 | +6.26% | 19.43 | 2.49 |
11/02 | 1,316 | 1,388 | 1,314 | 1,377 | +4.64% | 33,800 | 170億8691万 | +5.19% | 19.23 | 2.46 |
11/01 | 1,288 | 1,329 | 1,271 | 1,316 | +0.92% | 18,800 | 163億2998万 | +0.61% | 18.38 | 2.36 |
10/31 | 1,269 | 1,316 | 1,251 | 1,304 | +5.25% | 36,200 | 161億8107万 | -0.38% | 18.21 | 2.33 |
10/30 | 1,155 | 1,244 | 1,153 | 1,239 | +6.35% | 59,000 | 153億7450万 | -5.2% | 17.3 | 2.22 |
10/29 | 1,251 | 1,272 | 1,162 | 1,165 | -7.76% | 75,100 | 144億5625万 | -10.86% | 16.27 | 2.09 |
10/26 | 1,301 | 1,330 | 1,256 | 1,263 | -1.64% | 34,000 | 156億7231万 | -3.59% | 17.64 | 2.26 |
10/25 | 1,325 | 1,337 | 1,284 | 1,284 | -5.87% | 44,400 | 159億3289万 | -1.83% | 17.93 | 2.3 |
10/24 | 1,301 | 1,369 | 1,300 | 1,364 | +5.25% | 80,100 | 169億2560万 | +4.52% | 19.05 | 2.44 |
10/23 | 1,323 | 1,341 | 1,295 | 1,296 | -1.97% | 28,900 | 160億8180万 | -0.08% | 18.1 | 2.32 |
10/22 | 1,310 | 1,333 | 1,294 | 1,322 | +1.46% | 14,800 | 164億443万 | +2.48% | 18.46 | 2.37 |
10/19 | 1,313 | 1,313 | 1,291 | 1,303 | -1.14% | 15,700 | 161億6866万 | +1.72% | 18.2 | 2.33 |
10/18 | 1,302 | 1,332 | 1,302 | 1,318 | +1.23% | 16,800 | 163億5479万 | +3.45% | 18.41 | 2.36 |
10/17 | 1,287 | 1,303 | 1,272 | 1,302 | +2.92% | 26,700 | 161億5625万 | +2.84% | 18.18 | 2.33 |
10/16 | 1,270 | 1,293 | 1,264 | 1,265 | -0.16% | 14,300 | 156億9713万 | +0.56% | 17.67 | 2.26 |
10/15 | 1,280 | 1,285 | 1,247 | 1,267 | -0.31% | 27,700 | 157億2194万 | +1.2% | 17.7 | 2.27 |
10/12 | 1,260 | 1,299 | 1,250 | 1,271 | +0.08% | 32,100 | 157億7158万 | +1.92% | 17.75 | 2.28 |
10/11 | 1,260 | 1,288 | 1,257 | 1,270 | -3.79% | 38,100 | 157億5917万 | +2.25% | 17.74 | 2.27 |
10/10 | 1,295 | 1,326 | 1,283 | 1,320 | +1.77% | 22,000 | 163億7961万 | +6.8% | 18.44 | 2.36 |
10/09 | 1,303 | 1,317 | 1,286 | 1,297 | -1.07% | 18,900 | 160億9421万 | +5.53% | 18.11 | 2.32 |
10/05 | 1,325 | 1,335 | 1,310 | 1,311 | -2.74% | 21,700 | 162億6793万 | +7.11% | 18.31 | 2.35 |
10/04 | 1,357 | 1,368 | 1,315 | 1,348 | -0.3% | 32,200 | 167億2706万 | +10.86% | 18.83 | 2.41 |
10/03 | 1,382 | 1,382 | 1,348 | 1,352 | -1.67% | 21,600 | 167億7669万 | +11.92% | 18.88 | 2.42 |
10/02 | 1,400 | 1,404 | 1,375 | 1,375 | -1.57% | 34,600 | 170億6210万 | +14.68% | 19.2 | 2.46 |
10/01 | 1,399 | 1,409 | 1,386 | 1,397 | +0.58% | 38,700 | 173億3509万 | +17.49% | 19.51 | 2.5 |
09/28 | 1,356 | 1,397 | 1,356 | 1,389 | +2.43% | 58,500 | 172億3582万 | +18.21% | 19.4 | 2.49 |
09/27 | 1,339 | 1,389 | 1,335 | 1,356 | +1.35% | 83,500 | 168億2633万 | +16.8% | 18.94 | 2.43 |
09/26 | 1,280 | 1,345 | 1,278 | 1,338 | +5.35% | 62,100 | 166億297万 | +16.65% | 18.69 | 2.4 |
09/25 | 1,251 | 1,284 | 1,251 | 1,270 | +2.25% | 32,000 | 157億5917万 | +11.8% | 17.74 | 2.27 |
09/21 | 1,227 | 1,250 | 1,226 | 1,242 | +0.98% | 37,400 | 154億1172万 | +10.11% | 17.35 | 2.22 |
09/20 | 1,238 | 1,250 | 1,221 | 1,230 | +0.65% | 40,200 | 152億6282万 | +9.82% | 17.18 | 2.2 |
09/19 | 1,225 | 1,249 | 1,213 | 1,222 | +1.75% | 44,800 | 151億6355万 | +9.89% | 17.07 | 2.19 |
09/18 | 1,177 | 1,225 | 1,175 | 1,201 | +3.45% | 41,100 | 149億296万 | +8.49% | 16.77 | 2.15 |
09/14 | 1,132 | 1,183 | 1,132 | 1,161 | +3.75% | 39,800 | 144億661万 | +5.45% | 16.22 | 2.08 |
09/13 | 1,101 | 1,132 | 1,101 | 1,119 | +0.9% | 21,300 | 138億8544万 | +1.82% | 15.63 | 2 |
09/12 | 1,118 | 1,122 | 1,102 | 1,109 | -0.81% | 11,800 | 137億6135万 | +0.91% | 15.49 | 1.99 |
09/11 | 1,133 | 1,138 | 1,115 | 1,118 | -0.27% | 14,000 | 138億7303万 | +1.73% | 15.61 | 2 |
09/10 | 1,098 | 1,127 | 1,098 | 1,121 | +0.9% | 13,000 | 139億1026万 | +2% | 15.66 | 2.01 |
09/07 | 1,112 | 1,116 | 1,093 | 1,111 | -0.45% | 24,700 | 137億8617万 | +1.28% | 15.52 | 1.99 |
09/06 | 1,131 | 1,135 | 1,112 | 1,116 | -1.33% | 15,600 | 138億4822万 | +1.64% | 15.59 | 2 |
09/05 | 1,127 | 1,150 | 1,127 | 1,131 | -0.35% | 14,300 | 140億3435万 | +2.82% | 15.8 | 2.02 |
09/04 | 1,140 | 1,147 | 1,132 | 1,135 | +0.53% | 12,900 | 140億8398万 | +3.09% | 15.85 | 2.03 |
09/03 | 1,143 | 1,143 | 1,118 | 1,129 | -1.91% | 18,300 | 140億953万 | +2.45% | 15.77 | 2.02 |
08/31 | 1,148 | 1,158 | 1,131 | 1,151 | -0.95% | 24,900 | 142億8252万 | +4.35% | 16.08 | 2.06 |
08/30 | 1,130 | 1,180 | 1,129 | 1,162 | +3.29% | 37,000 | 144億1902万 | +4.97% | 16.23 | 2.08 |
08/29 | 1,136 | 1,148 | 1,124 | 1,125 | -0.97% | 21,900 | 139億5990万 | +1.35% | 15.71 | 2.01 |
08/28 | 1,153 | 1,153 | 1,123 | 1,136 | -0.09% | 18,300 | 140億9639万 | +1.97% | 15.87 | 2.03 |
08/27 | 1,121 | 1,141 | 1,116 | 1,137 | +2.06% | 23,800 | 141億880万 | +1.88% | 15.88 | 2.04 |
08/24 | 1,076 | 1,130 | 1,059 | 1,114 | +5% | 25,500 | 138億2340万 | -0.36% | 15.56 | 1.99 |
08/23 | 1,038 | 1,070 | 1,032 | 1,061 | +2.41% | 20,800 | 131億6573万 | -5.27% | 14.82 | 1.9 |
08/22 | 1,005 | 1,037 | 1,002 | 1,036 | +2.57% | 14,000 | 128億5551万 | -7.91% | 14.47 | 1.85 |
08/21 | 1,052 | 1,053 | 996 | 1,010 | -3.16% | 64,300 | 125億3288万 | -10.78% | 14.11 | 1.81 |
08/20 | 1,080 | 1,080 | 1,032 | 1,043 | -2.8% | 27,200 | 129億4237万 | -8.51% | 14.57 | 1.87 |
08/17 | 1,055 | 1,073 | 1,043 | 1,073 | +3.47% | 17,400 | 133億1464万 | -6.29% | 14.99 | 1.92 |
08/16 | 1,035 | 1,040 | 1,015 | 1,037 | -1.24% | 26,300 | 128億6792万 | -9.67% | 14.48 | 1.86 |
08/15 | 1,075 | 1,078 | 1,041 | 1,050 | -2.96% | 25,600 | 130億2924万 | -9.01% | 14.66 | 1.88 |
08/14 | 1,062 | 1,085 | 1,049 | 1,082 | +1.88% | 18,300 | 134億2632万 | -6.64% | 15.11 | 1.94 |
08/13 | 1,101 | 1,102 | 1,031 | 1,062 | -3.63% | 72,400 | 131億7814万 | -8.68% | 14.83 | 1.9 |
08/10 | 1,134 | 1,134 | 1,102 | 1,102 | -1.96% | 33,500 | 136億7449万 | -5.49% | 15.39 | 1.97 |
08/09 | 1,134 | 1,134 | 1,104 | 1,124 | +0.27% | 17,900 | 139億4749万 | -3.68% | 15.7 | 2.01 |
08/08 | 1,100 | 1,134 | 1,097 | 1,121 | +2.28% | 24,000 | 139億1026万 | -4.19% | 15.66 | 2.01 |
08/07 | 1,102 | 1,110 | 1,071 | 1,096 | +0.27% | 39,600 | 136億4万 | -6.64% | 15.31 | 1.96 |
08/06 | 1,120 | 1,130 | 1,090 | 1,093 | -3.1% | 34,700 | 135億6281万 | -7.29% | 15.27 | 1.96 |