PER
2018/07/02~2018/12/28
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 | 308 | 315 | 305 | 310 | -2.82% | 146,000 | 96億3619万 | -16.22% | 33.12 | 1.18 |
12/27 | 325 | 326 | 310 | 319 | +4.59% | 171,800 | 99億1596万 | -14.48% | 34.08 | 1.21 |
12/26 | 305 | 312 | 300 | 305 | +0.99% | 187,100 | 94億8077万 | -18.88% | 32.58 | 1.16 |
12/25 | 300 | 309 | 290 | 302 | -6.21% | 510,400 | 93億8752万 | -20.53% | 32.26 | 1.15 |
12/21 | 330 | 334 | 310 | 322 | -3.88% | 288,600 | 100億921万 | -15.93% | 34.4 | 1.22 |
12/20 | 341 | 345 | 326 | 335 | -4.01% | 257,800 | 104億1331万 | -13.44% | 35.79 | 1.27 |
12/19 | 339 | 354 | 333 | 349 | +2.65% | 215,200 | 108億4849万 | -10.74% | 37.29 | 1.33 |
12/18 | 362 | 365 | 331 | 340 | -9.57% | 530,000 | 105億6873万 | -13.92% | 36.32 | 1.29 |
12/17 | 382 | 383 | 374 | 376 | -2.08% | 180,200 | 116億8777万 | -6% | 40.17 | 1.43 |
12/14 | 395 | 395 | 383 | 384 | -1.29% | 201,300 | 119億3645万 | -4.95% | 41.03 | 1.46 |
12/13 | 386 | 394 | 381 | 389 | +1.3% | 174,200 | 120億9187万 | -4.42% | 41.56 | 1.48 |
12/12 | 378 | 388 | 375 | 384 | +3.23% | 137,200 | 119億3645万 | -6.11% | 41.03 | 1.46 |
12/11 | 384 | 388 | 372 | 372 | -2.87% | 165,700 | 115億6343万 | -9.49% | 39.74 | 1.41 |
12/10 | 392 | 393 | 381 | 383 | -3.53% | 208,000 | 119億536万 | -7.71% | 40.92 | 1.45 |
12/07 | 385 | 401 | 385 | 397 | +3.39% | 201,000 | 123億4055万 | -5.02% | 42.41 | 1.51 |
12/06 | 399 | 402 | 382 | 384 | -4% | 252,600 | 119億3645万 | -8.79% | 41.03 | 1.46 |
12/05 | 388 | 405 | 382 | 400 | +1.78% | 235,600 | 124億3380万 | -5.44% | 42.73 | 1.52 |
12/04 | 409 | 413 | 390 | 393 | -4.38% | 225,100 | 122億1621万 | -7.31% | 41.99 | 1.49 |
12/03 | 410 | 419 | 407 | 411 | +1.48% | 220,900 | 127億7573万 | -3.07% | 43.91 | 1.56 |
11/30 | 405 | 413 | 399 | 405 | +0.25% | 239,100 | 125億8922万 | -4.48% | 43.27 | 1.54 |
11/29 | 419 | 425 | 403 | 404 | -3.58% | 368,500 | 125億5814万 | -4.49% | 43.16 | 1.53 |
11/28 | 400 | 420 | 393 | 419 | +5.81% | 470,800 | 130億2441万 | -1.18% | 44.76 | 1.59 |
11/27 | 403 | 405 | 392 | 396 | -0.5% | 269,800 | 123億946万 | -6.6% | 42.31 | 1.5 |
11/26 | 385 | 401 | 385 | 398 | +3.38% | 351,500 | 123億7163万 | -6.13% | 42.52 | 1.51 |
11/22 | 373 | 387 | 372 | 385 | +1.85% | 256,700 | 119億6753万 | -9.2% | 41.13 | 1.46 |
11/21 | 369 | 386 | 365 | 378 | -0.79% | 379,300 | 117億4994万 | -10.43% | 40.38 | 1.44 |
11/20 | 401 | 401 | 380 | 381 | -5.46% | 437,700 | 118億4320万 | -9.5% | 40.7 | 1.45 |
11/19 | 389 | 407 | 385 | 403 | +3.6% | 428,400 | 125億2705万 | -3.59% | 43.05 | 1.53 |
11/16 | 420 | 433 | 385 | 389 | -7.16% | 956,000 | 120億9187万 | -6.27% | 41.56 | 1.48 |
11/15 | 430 | 443 | 412 | 419 | -4.56% | 710,700 | 130億2441万 | +1.7% | 44.76 | 1.59 |
11/14 | 459 | 459 | 437 | 439 | -3.52% | 412,400 | 136億4610万 | +7.6% | 46.9 | 1.67 |
11/13 | 440 | 460 | 432 | 455 | +1.11% | 549,100 | 141億4345万 | +12.62% | 48.61 | 1.73 |
11/12 | 474 | 485 | 445 | 450 | -4.66% | 1,059,000 | 139億8803万 | +12.78% | 48.08 | 1.71 |
11/09 | 468 | 480 | 462 | 472 | +0.64% | 916,000 | 146億7189万 | +19.8% | 50.43 | 1.79 |
11/08 | 450 | 478 | 443 | 469 | +6.35% | 963,200 | 145億7863万 | +20.57% | 50.11 | 1.78 |
11/07 | 441 | 460 | 432 | 441 | +0.92% | 695,400 | 137億827万 | +15.14% | 47.11 | 1.68 |
11/06 | 462 | 465 | 428 | 437 | -4.38% | 1,220,100 | 135億8393万 | +15.3% | 46.69 | 1.66 |
11/05 | 459 | 482 | 454 | 457 | -3.38% | 956,100 | 142億562万 | +21.87% | 48.82 | 1.74 |
11/02 | 472 | 485 | 457 | 473 | -1.25% | 1,638,800 | 147億297万 | +27.84% | 50.53 | 1.8 |
11/01 | 450 | 495 | 445 | 479 | +11.14% | 4,358,700 | 148億8948万 | +31.59% | 51.17 | 1.82 |
10/31 | 417 | 434 | 405 | 431 | +4.36% | 1,242,400 | 133億9742万 | +20.06% | 46.05 | 1.64 |
10/30 | 396 | 413 | 377 | 413 | +3.25% | 787,500 | 128億3790万 | +16.34% | 44.12 | 1.57 |
10/29 | 416 | 431 | 393 | 400 | -1.23% | 1,064,900 | 124億3380万 | +13.64% | 42.73 | 1.52 |
10/26 | 410 | 421 | 389 | 405 | +3.32% | 1,465,900 | 125億8922万 | +16.05% | 43.27 | 1.54 |
10/25 | 412 | 432 | 382 | 392 | -8.41% | 1,975,100 | 121億8512万 | +13.29% | 41.88 | 1.49 |
10/24 | 415 | 435 | 403 | 428 | +3.38% | 1,806,900 | 133億417万 | +24.42% | 45.73 | 1.63 |
10/23 | 390 | 417 | 385 | 414 | +4.02% | 2,042,900 | 128億6898万 | +22.12% | 44.23 | 1.57 |
10/22 | 410 | 420 | 396 | 398 | +2.58% | 4,223,500 | 123億7163万 | +18.81% | 42.52 | 1.51 |
10/19 | 341 | 403 | 340 | 388 | +13.45% | 4,919,000 | 120億6079万 | +17.22% | 41.45 | 1.47 |
10/18 | 341 | 350 | 335 | 342 | +0.88% | 228,900 | 106億3090万 | +4.27% | 36.54 | 1.3 |
10/17 | 341 | 346 | 333 | 339 | +5.94% | 390,400 | 105億3765万 | +3.67% | 36.22 | 1.29 |
10/16 | 316 | 320 | 314 | 320 | +1.91% | 61,900 | 99億4704万 | -1.54% | 34.19 | 1.22 |
10/15 | 321 | 323 | 314 | 314 | -1.88% | 108,300 | 97億6053万 | -3.38% | 33.55 | 1.19 |
10/12 | 316 | 322 | 314 | 320 | 0% | 71,400 | 99億4704万 | -1.54% | 34.19 | 1.22 |
10/11 | 323 | 325 | 315 | 320 | -4.19% | 189,500 | 99億4704万 | -1.54% | 34.19 | 1.22 |
10/10 | 338 | 340 | 332 | 334 | -1.47% | 71,100 | 103億8222万 | +2.77% | 35.68 | 1.27 |
10/09 | 340 | 344 | 335 | 339 | +1.8% | 89,400 | 105億3765万 | +4.63% | 36.22 | 1.29 |
10/05 | 335 | 335 | 330 | 333 | -1.19% | 42,100 | 103億5114万 | +3.1% | 35.58 | 1.26 |
10/04 | 324 | 338 | 323 | 337 | +4.66% | 121,500 | 104億7548万 | +4.33% | 36 | 1.28 |
10/03 | 337 | 337 | 322 | 322 | -4.45% | 163,900 | 100億921万 | 0% | 34.4 | 1.22 |
10/02 | 335 | 343 | 335 | 337 | 0% | 207,900 | 104億7548万 | +4.66% | 36 | 1.28 |
10/01 | 336 | 340 | 334 | 337 | +0.9% | 42,200 | 104億7548万 | +4.66% | 36 | 1.28 |
09/28 | 333 | 339 | 333 | 334 | +0.91% | 42,100 | 103億8222万 | +4.05% | 35.68 | 1.27 |
09/27 | 336 | 340 | 327 | 331 | -2.07% | 93,200 | 102億8897万 | +3.44% | 35.36 | 1.26 |
09/26 | 345 | 346 | 335 | 338 | -2.03% | 97,700 | 105億656万 | +5.96% | 36.11 | 1.28 |
09/25 | 339 | 348 | 339 | 345 | +1.77% | 119,500 | 107億2415万 | +8.49% | 36.86 | 1.31 |
09/21 | 332 | 340 | 326 | 339 | +3.04% | 104,900 | 105億3765万 | +6.94% | 36.22 | 1.29 |
09/20 | 328 | 330 | 323 | 329 | +0.61% | 53,700 | 102億2680万 | +4.11% | 35.15 | 1.25 |
09/19 | 326 | 328 | 322 | 327 | +0.31% | 58,200 | 101億6463万 | +3.48% | 34.94 | 1.24 |
09/18 | 324 | 328 | 322 | 326 | +2.52% | 109,700 | 101億3355万 | +3.16% | 34.83 | 1.24 |
09/14 | 310 | 320 | 308 | 318 | +2.91% | 108,700 | 98億8487万 | +0.63% | 33.97 | 1.21 |
09/13 | 299 | 311 | 299 | 309 | +2.66% | 43,700 | 96億511万 | -2.52% | 33.01 | 1.17 |
09/12 | 307 | 307 | 298 | 301 | -1.63% | 92,100 | 93億5643万 | -5.35% | 32.16 | 1.14 |
09/11 | 309 | 311 | 306 | 306 | -0.97% | 43,500 | 95億1186万 | -4.38% | 32.69 | 1.16 |
09/10 | 313 | 313 | 309 | 309 | -0.32% | 17,800 | 96億511万 | -3.74% | 33.01 | 1.17 |
09/07 | 304 | 312 | 304 | 310 | +0.98% | 29,500 | 96億3619万 | -3.73% | 33.12 | 1.18 |
09/06 | 313 | 314 | 307 | 307 | -1.6% | 46,100 | 95億4294万 | -4.95% | 32.8 | 1.17 |
09/05 | 317 | 320 | 312 | 312 | -1.58% | 40,600 | 96億9836万 | -3.7% | 33.33 | 1.19 |
09/04 | 318 | 322 | 317 | 317 | -0.31% | 29,900 | 98億5379万 | -2.76% | 33.87 | 1.2 |
09/03 | 325 | 325 | 315 | 318 | -0.93% | 63,700 | 98億8487万 | -2.75% | 33.97 | 1.21 |
08/31 | 318 | 324 | 318 | 321 | +0.94% | 55,400 | 99億7812万 | -2.13% | 34.29 | 1.22 |
08/30 | 320 | 321 | 318 | 318 | 0% | 33,100 | 98億8487万 | -3.34% | 33.97 | 1.21 |
08/29 | 322 | 323 | 314 | 318 | -0.93% | 46,300 | 98億8487万 | -3.34% | 33.97 | 1.21 |
08/28 | 327 | 328 | 321 | 321 | -1.83% | 24,900 | 99億7812万 | -2.73% | 34.29 | 1.22 |
08/27 | 330 | 330 | 324 | 327 | +0.62% | 32,400 | 101億6463万 | -1.21% | 34.94 | 1.24 |
08/24 | 323 | 326 | 320 | 325 | +2.2% | 27,400 | 101億246万 | -1.81% | 34.72 | 1.23 |
08/23 | 315 | 320 | 313 | 318 | +1.92% | 43,900 | 98億8487万 | -4.22% | 33.97 | 1.21 |
08/22 | 308 | 313 | 306 | 312 | +1.3% | 41,200 | 96億9836万 | -6.31% | 33.33 | 1.19 |
08/21 | 310 | 311 | 306 | 308 | -0.96% | 45,200 | 95億7403万 | -7.78% | 32.91 | 1.17 |
08/20 | 317 | 320 | 311 | 311 | -1.89% | 47,400 | 96億6728万 | -6.89% | 33.23 | 1.18 |
08/17 | 313 | 319 | 313 | 317 | +1.28% | 36,300 | 98億5379万 | -5.37% | 33.87 | 1.2 |
08/16 | 320 | 320 | 310 | 313 | -3.99% | 113,300 | 97億2945万 | -6.57% | 33.44 | 1.19 |
08/15 | 333 | 334 | 326 | 326 | -2.4% | 62,600 | 101億3355万 | -2.4% | 34.83 | 1.24 |
08/14 | 335 | 336 | 332 | 334 | -0.3% | 32,500 | 103億8222万 | +0.6% | 35.68 | 1.27 |
08/13 | 345 | 345 | 331 | 335 | -0.89% | 114,400 | 104億1331万 | +1.21% | 35.79 | 1.27 |
08/10 | 334 | 339 | 333 | 338 | +1.5% | 48,500 | 105億656万 | +2.42% | 36.11 | 1.28 |
08/09 | 340 | 341 | 333 | 333 | -2.06% | 79,100 | 103億5114万 | +1.52% | 35.58 | 1.26 |
08/08 | 340 | 346 | 339 | 340 | 0% | 80,800 | 105億6873万 | - | 36.32 | 1.29 |
08/07 | 334 | 340 | 334 | 340 | +1.49% | 34,400 | 105億6873万 | - | 36.32 | 1.29 |
08/06 | 337 | 337 | 333 | 335 | +0.3% | 51,100 | 104億1331万 | - | 35.79 | 1.27 |
08/03 | 339 | 339 | 333 | 334 | -1.18% | 65,600 | 103億8222万 | - | 35.68 | 1.27 |
08/02 | 354 | 354 | 337 | 338 | -2.31% | 103,000 | 105億656万 | - | 36.11 | 1.28 |
08/01 | 360 | 366 | 345 | 346 | -2.54% | 171,300 | 107億5524万 | - | 36.97 | 1.31 |
07/31 | 340 | 373 | 336 | 355 | +5.34% | 595,400 | 110億3500万 | - | 37.93 | 1.35 |
07/30 | 339 | 345 | 336 | 337 | -0.88% | 113,600 | 104億7548万 | - | 36 | 1.28 |
07/27 | 346 | 346 | 339 | 340 | +3.03% | 57,800 | 105億6873万 | - | 36.32 | 1.29 |
07/23 | 337 | 339 | 327 | 330 | -2.08% | 140,600 | 102億5788万 | - | 35.26 | 1.25 |
07/20 | 335 | 344 | 335 | 337 | +0.6% | 76,900 | 104億7548万 | - | 36 | 1.28 |
07/19 | 345 | 345 | 332 | 335 | -2.05% | 141,600 | 104億1331万 | - | 35.79 | 1.27 |
07/18 | 348 | 352 | 342 | 342 | -0.87% | 163,900 | 106億3090万 | - | 36.54 | 1.3 |
07/17 | 343 | 354 | 337 | 345 | +2.68% | 367,700 | 107億2415万 | - | 36.86 | 1.31 |
07/13 | 337 | 344 | 331 | 336 | +0.6% | 228,500 | 104億4439万 | - | 35.9 | 1.28 |
07/12 | 326 | 344 | 322 | 334 | +1.52% | 380,800 | 103億8222万 | - | 35.68 | 1.27 |
07/11 | 328 | 333 | 316 | 329 | +0.92% | 165,300 | 102億2680万 | - | 35.15 | 1.25 |
07/10 | 318 | 340 | 310 | 326 | +0.93% | 456,800 | 101億3355万 | - | 34.83 | 1.24 |
07/09 | 285 | 349 | 285 | 323 | +13.33% | 1,106,300 | 100億4029万 | - | 34.51 | 1.23 |
07/06 | 284 | 288 | 276 | 285 | +1.79% | 138,300 | 88億5908万 | - | 30.45 | 1.08 |
07/05 | 290 | 294 | 279 | 280 | -6.04% | 175,300 | 87億366万 | - | 29.91 | 1.06 |
07/04 | 301 | 304 | 297 | 298 | -1.32% | 78,500 | 92億6318万 | - | 31.84 | 1.13 |
07/03 | 310 | 315 | 300 | 302 | -2.27% | 82,500 | 93億8752万 | - | 32.26 | 1.15 |
07/02 | 323 | 323 | 304 | 309 | 0% | 137,600 | 96億511万 | - | 33.01 | 1.17 |