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 | 519 | 584 | 513 | 574 | +14.12% | 1,996,100 | 150億8196万 | +28.13% | - | 11.97 |
12/27 | 525 | 526 | 497 | 503 | +2.86% | 876,000 | 132億1642万 | +14.06% | - | 10.49 |
12/26 | 515 | 537 | 472 | 489 | +2.52% | 1,614,600 | 128億4857万 | +11.9% | - | 10.2 |
12/25 | 459 | 513 | 426 | 477 | +0.42% | 2,405,800 | 125億3327万 | +9.91% | - | 9.95 |
12/21 | 475 | 475 | 453 | 475 | +20.25% | 1,138,700 | 124億8072万 | +10.21% | - | 9.91 |
12/20 | 408 | 413 | 391 | 395 | -3.19% | 223,100 | 103億7870万 | -7.93% | - | 8.24 |
12/19 | 405 | 417 | 396 | 408 | +1.24% | 183,600 | 107億2028万 | -4.9% | - | 8.51 |
12/18 | 420 | 423 | 396 | 403 | -4.95% | 400,200 | 105億8890万 | -6.06% | - | 8.4 |
12/17 | 441 | 443 | 422 | 424 | -4.93% | 194,100 | 111億4068万 | -1.17% | - | 8.84 |
12/14 | 457 | 463 | 444 | 446 | -3.04% | 157,500 | 117億1873万 | +3.72% | - | 9.3 |
12/13 | 447 | 464 | 440 | 460 | +4.78% | 263,800 | 120億8659万 | +7.23% | - | 9.59 |
12/12 | 415 | 443 | 415 | 439 | +5.53% | 249,300 | 115億3481万 | +2.33% | - | 9.16 |
12/11 | 427 | 430 | 415 | 416 | -1.42% | 234,200 | 109億3048万 | -2.8% | - | 8.68 |
12/10 | 432 | 437 | 417 | 422 | -4.09% | 376,300 | 110億8813万 | -1.63% | - | 8.8 |
12/07 | 485 | 485 | 440 | 440 | -8.71% | 786,600 | 115億6108万 | +2.56% | - | 9.18 |
12/06 | 499 | 516 | 466 | 482 | -5.3% | 1,782,700 | 126億6464万 | +12.62% | - | 10.05 |
12/05 | 485 | 509 | 462 | 509 | +18.65% | 3,664,000 | 133億7407万 | +19.48% | - | 10.62 |
12/04 | 446 | 452 | 429 | 429 | -4.45% | 134,100 | 112億7206万 | +1.66% | - | 8.95 |
12/03 | 436 | 453 | 436 | 449 | +3.22% | 149,100 | 117億9756万 | +6.65% | - | 9.36 |
11/30 | 433 | 439 | 429 | 435 | +0.23% | 83,500 | 114億2971万 | +4.07% | - | 9.07 |
11/29 | 440 | 441 | 431 | 434 | -0.46% | 85,600 | 114億343万 | +4.08% | - | 9.05 |
11/28 | 419 | 436 | 416 | 436 | +4.06% | 117,700 | 114億5598万 | +4.56% | - | 9.09 |
11/27 | 419 | 427 | 418 | 419 | +0.24% | 45,500 | 110億930万 | +0.72% | - | 8.74 |
11/26 | 410 | 422 | 408 | 418 | +1.7% | 66,800 | 109億8303万 | +0.24% | - | 8.72 |
11/22 | 409 | 413 | 404 | 411 | +1.99% | 61,600 | 107億9910万 | -1.44% | - | 8.57 |
11/21 | 401 | 417 | 401 | 403 | -1.47% | 106,000 | 105億8890万 | -3.82% | - | 8.4 |
11/20 | 410 | 415 | 407 | 409 | -1.45% | 49,800 | 107億4655万 | -2.62% | - | 8.53 |
11/19 | 401 | 422 | 401 | 415 | +2.72% | 114,700 | 109億420万 | -1.43% | - | 8.66 |
11/16 | 413 | 415 | 404 | 404 | -1.7% | 59,900 | 106億1518万 | -4.04% | - | 8.43 |
11/15 | 400 | 416 | 400 | 411 | +1.48% | 62,700 | 107億9910万 | -2.84% | - | 8.57 |
11/14 | 411 | 413 | 401 | 405 | -0.98% | 101,400 | 106億4145万 | -4.48% | - | 8.45 |
11/13 | 400 | 415 | 398 | 409 | -0.73% | 82,700 | 107億4655万 | -3.99% | - | 8.53 |
11/12 | 432 | 434 | 408 | 412 | -4.19% | 169,700 | 108億2538万 | -3.51% | - | 8.59 |
11/09 | 437 | 444 | 428 | 430 | -2.05% | 98,200 | 112億9833万 | +0.23% | - | 8.97 |
11/08 | 441 | 445 | 436 | 439 | +0.46% | 83,300 | 115億3481万 | +2.09% | - | 9.16 |
11/07 | 434 | 443 | 431 | 437 | +0.69% | 89,300 | 114億8226万 | +1.39% | - | 9.11 |
11/06 | 443 | 447 | 429 | 434 | -0.46% | 100,300 | 114億343万 | +0.23% | - | 9.05 |
11/05 | 429 | 444 | 425 | 436 | +2.59% | 100,500 | 114億5598万 | +0.46% | - | 9.09 |
11/02 | 418 | 430 | 418 | 425 | +1.19% | 75,800 | 111億6696万 | -2.07% | - | 8.86 |
11/01 | 427 | 429 | 415 | 420 | -1.87% | 86,200 | 110億3558万 | -3.67% | - | 8.76 |
10/31 | 416 | 434 | 412 | 428 | +3.88% | 134,900 | 112億4578万 | -2.28% | - | 8.93 |
10/30 | 382 | 414 | 382 | 412 | +6.46% | 127,900 | 108億2538万 | -6.58% | - | 8.59 |
10/29 | 392 | 402 | 387 | 387 | -1.53% | 156,000 | 101億6850万 | -12.44% | - | 8.07 |
10/26 | 415 | 415 | 389 | 393 | -2% | 192,300 | 103億2615万 | -11.69% | - | 8.2 |
10/25 | 416 | 416 | 399 | 401 | -4.75% | 221,700 | 105億3635万 | -10.29% | - | 8.36 |
10/24 | 430 | 431 | 421 | 421 | -0.94% | 67,600 | 110億6185万 | -6.03% | - | 8.78 |
10/23 | 440 | 440 | 425 | 425 | -2.75% | 103,900 | 111億6696万 | -5.35% | - | 8.86 |
10/22 | 437 | 440 | 430 | 437 | +1.16% | 79,400 | 114億8226万 | -2.89% | - | 9.11 |
10/19 | 440 | 444 | 432 | 432 | -3.57% | 161,400 | 113億5088万 | -4% | - | 9.01 |
10/18 | 439 | 452 | 438 | 448 | +2.05% | 111,200 | 117億7128万 | -0.67% | - | 9.34 |
10/17 | 433 | 442 | 431 | 439 | +2.57% | 143,600 | 115億3481万 | -2.44% | - | 9.16 |
10/16 | 423 | 430 | 421 | 428 | +0.94% | 103,600 | 112億4578万 | -5.1% | - | 8.93 |
10/15 | 439 | 439 | 420 | 424 | -3.2% | 137,900 | 111億4068万 | -5.99% | - | 8.84 |
10/12 | 430 | 441 | 428 | 438 | +1.86% | 142,000 | 115億853万 | -3.1% | - | 9.13 |
10/11 | 427 | 445 | 427 | 430 | -6.32% | 327,800 | 112億9833万 | -5.08% | - | 8.97 |
10/10 | 449 | 461 | 448 | 459 | +2.46% | 117,500 | 120億6031万 | +1.1% | - | 9.57 |
10/09 | 454 | 459 | 445 | 448 | -3.03% | 156,700 | 117億7128万 | -1.32% | - | 9.34 |
10/05 | 447 | 472 | 444 | 462 | +1.76% | 303,700 | 121億3914万 | +1.76% | - | 9.64 |
10/04 | 475 | 475 | 447 | 454 | -2.78% | 219,800 | 119億2894万 | 0% | - | 9.47 |
10/03 | 470 | 479 | 456 | 467 | +0.43% | 230,900 | 122億7051万 | +3.09% | - | 9.74 |
10/02 | 491 | 492 | 461 | 465 | +1.31% | 686,400 | 122億1796万 | +2.88% | - | 9.7 |
10/01 | 455 | 461 | 453 | 459 | +1.55% | 149,300 | 120億6031万 | +1.77% | - | 9.57 |
09/28 | 461 | 470 | 450 | 452 | -3.62% | 363,100 | 118億7639万 | +0.22% | - | 9.43 |
09/27 | 484 | 485 | 460 | 469 | -2.29% | 267,200 | 123億2306万 | +4.22% | - | 9.78 |
09/26 | 471 | 492 | 470 | 480 | -1.44% | 376,900 | 126億1209万 | +7.14% | - | 10.01 |
09/25 | 466 | 518 | 459 | 487 | +10.18% | 1,504,500 | 127億9602万 | +9.19% | - | 10.16 |
09/21 | 450 | 460 | 440 | 442 | -3.28% | 268,100 | 116億1363万 | -0.23% | - | 9.22 |
09/20 | 440 | 464 | 434 | 457 | +2.7% | 237,700 | 120億776万 | +3.63% | - | 9.53 |
09/19 | 438 | 450 | 430 | 445 | +1.83% | 197,000 | 116億9246万 | +1.14% | - | 9.28 |
09/18 | 444 | 445 | 437 | 437 | -1.58% | 82,200 | 114億8226万 | -0.46% | - | 9.11 |
09/14 | 440 | 449 | 437 | 444 | -0.22% | 88,400 | 116億6618万 | +1.37% | - | 9.26 |
09/13 | 441 | 448 | 433 | 445 | 0% | 94,200 | 116億9246万 | +1.6% | - | 9.28 |
09/12 | 445 | 455 | 429 | 445 | 0% | 198,500 | 116億9246万 | +1.83% | - | 9.28 |
09/11 | 441 | 452 | 433 | 445 | +0.91% | 133,800 | 116億9246万 | +1.83% | - | 9.28 |
09/10 | 444 | 449 | 441 | 441 | -0.9% | 26,900 | 115億8736万 | +1.15% | - | 9.2 |
09/07 | 436 | 447 | 433 | 445 | +1.14% | 74,800 | 116億9246万 | +2.06% | - | 9.28 |
09/06 | 451 | 456 | 439 | 440 | -2.65% | 119,300 | 115億6108万 | +1.15% | - | 9.18 |
09/05 | 460 | 467 | 451 | 452 | -1.95% | 139,600 | 118億7639万 | +3.67% | - | 9.43 |
09/04 | 445 | 470 | 445 | 461 | +2.67% | 121,000 | 121億1286万 | +5.98% | - | 9.61 |
09/03 | 455 | 462 | 447 | 449 | -1.97% | 136,200 | 117億9756万 | +3.46% | - | 9.36 |
08/31 | 453 | 465 | 452 | 458 | +0.88% | 95,500 | 120億3404万 | +5.77% | - | 9.55 |
08/30 | 450 | 459 | 449 | 454 | +1.11% | 89,300 | 119億2894万 | +4.85% | - | 9.47 |
08/29 | 441 | 460 | 441 | 449 | +1.13% | 232,700 | 117億9756万 | +3.22% | - | 9.36 |
08/28 | 446 | 460 | 442 | 444 | 0% | 204,600 | 116億6618万 | +1.83% | - | 9.26 |
08/27 | 450 | 450 | 437 | 444 | +0.23% | 224,100 | 116億6618万 | +1.14% | - | 9.26 |
08/24 | 446 | 453 | 438 | 443 | -1.77% | 178,800 | 116億3991万 | +0.23% | - | 9.24 |
08/23 | 426 | 453 | 424 | 451 | +5.87% | 232,300 | 118億5011万 | +0.67% | - | 9.41 |
08/22 | 415 | 433 | 415 | 426 | +2.65% | 146,600 | 111億9323万 | -6.17% | - | 8.88 |
08/21 | 417 | 423 | 403 | 415 | -1.66% | 121,900 | 109億420万 | -9.59% | - | 8.66 |
08/20 | 417 | 427 | 417 | 422 | +0.48% | 53,900 | 110億8813万 | -9.25% | - | 8.8 |
08/17 | 403 | 420 | 400 | 420 | +4.74% | 189,900 | 110億3558万 | -10.83% | - | 8.76 |
08/16 | 410 | 415 | 399 | 401 | -3.37% | 165,900 | 105億3635万 | -15.76% | - | 8.36 |
08/15 | 428 | 430 | 409 | 415 | -3.71% | 172,300 | 109億420万 | -13.9% | - | 8.66 |
08/14 | 418 | 433 | 415 | 431 | +3.61% | 136,400 | 113億2461万 | -11.5% | - | 8.99 |
08/13 | 433 | 438 | 411 | 416 | -5.24% | 187,500 | 109億3048万 | -15.62% | - | 8.68 |
08/10 | 428 | 440 | 427 | 439 | +2.81% | 66,800 | 115億3481万 | -11.85% | - | 9.16 |
08/09 | 434 | 438 | 427 | 427 | -2.06% | 77,300 | 112億1951万 | -14.77% | - | 8.91 |
08/08 | 426 | 444 | 424 | 436 | +2.11% | 107,800 | 114億5598万 | -14% | - | 9.09 |
08/07 | 426 | 432 | 424 | 427 | +0.71% | 134,400 | 112億1951万 | -16.6% | - | 8.91 |
08/06 | 432 | 435 | 421 | 424 | -2.75% | 171,400 | 111億4068万 | -18.3% | - | 8.84 |