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 | 891 | 1,051 | 881 | 1,034 | +14.63% | 4,433,100 | 137億3772万 | +28.13% | - | 4.75 |
12/27 | 873 | 938 | 844 | 902 | +7.89% | 2,099,200 | 119億8397万 | +14.18% | - | 4.15 |
12/26 | 798 | 841 | 789 | 836 | +10.14% | 1,203,600 | 111億709万 | +7.32% | - | 3.84 |
12/25 | 732 | 780 | 724 | 759 | -4.17% | 1,175,400 | 100億8407万 | -1.68% | - | 3.49 |
12/21 | 787 | 828 | 756 | 792 | -1.12% | 1,529,400 | 105億2251万 | +3.26% | - | 3.64 |
12/20 | 832 | 853 | 782 | 801 | -5.43% | 1,389,500 | 103億1992万 | +5.39% | - | 3.57 |
12/19 | 807 | 877 | 788 | 847 | +4.57% | 1,411,100 | 109億1257万 | +12.63% | - | 3.77 |
12/18 | 852 | 860 | 775 | 810 | -8.16% | 2,172,000 | 104億3587万 | +9.02% | - | 3.61 |
12/17 | 896 | 940 | 872 | 882 | -3.08% | 1,565,700 | 113億6351万 | +19.67% | - | 3.93 |
12/14 | 919 | 938 | 861 | 910 | -1.62% | 2,048,000 | 117億2425万 | +25% | - | 4.06 |
12/13 | 914 | 956 | 905 | 925 | +0.87% | 2,915,000 | 119億1751万 | +28.47% | - | 4.12 |
12/12 | 791 | 931 | 791 | 917 | +17.41% | 5,324,100 | 118億1444万 | +29.7% | - | 4.09 |
12/11 | 797 | 836 | 777 | 781 | -0.13% | 1,553,700 | 100億6224万 | +12.54% | - | 3.48 |
12/10 | 772 | 811 | 752 | 782 | -1.64% | 1,356,100 | 100億7513万 | +13.99% | - | 3.49 |
12/07 | 834 | 843 | 780 | 795 | -6.25% | 1,907,100 | 102億4262万 | +17.43% | - | 3.54 |
12/06 | 860 | 867 | 819 | 848 | -2.53% | 2,102,400 | 109億2546万 | +27.33% | - | 3.78 |
12/05 | 825 | 880 | 802 | 870 | +3.57% | 2,828,500 | 112億890万 | +33.03% | - | 3.88 |
12/04 | 801 | 895 | 771 | 840 | +12.75% | 7,611,800 | 108億2239万 | +31.46% | - | 3.74 |
12/03 | 711 | 753 | 704 | 745 | +6.58% | 813,200 | 95億9843万 | +19.01% | - | 3.32 |
11/30 | 729 | 736 | 696 | 699 | -3.32% | 668,100 | 90億577万 | +13.29% | - | 3.12 |
11/29 | 709 | 728 | 698 | 723 | +1.97% | 749,100 | 93億1498万 | +18.52% | - | 3.22 |
11/28 | 654 | 710 | 640 | 709 | +7.91% | 925,800 | 91億3461万 | +17% | - | 3.16 |
11/27 | 665 | 671 | 645 | 657 | -0.61% | 281,300 | 84億6465万 | +9.14% | - | 2.93 |
11/26 | 643 | 677 | 637 | 661 | +2.96% | 400,500 | 85億1619万 | +9.8% | - | 2.95 |
11/22 | 624 | 650 | 621 | 642 | +3.55% | 369,200 | 82億7139万 | +6.82% | - | 2.86 |
11/21 | 613 | 638 | 608 | 620 | -1.43% | 259,200 | 77億8968万 | +3.16% | - | 2.69 |
11/20 | 649 | 653 | 621 | 629 | -4.98% | 264,800 | 79億275万 | +4.66% | - | 2.73 |
11/19 | 617 | 667 | 617 | 662 | +5.92% | 405,100 | 83億1736万 | +10.33% | - | 2.88 |
11/16 | 635 | 662 | 618 | 625 | +1.46% | 488,600 | 78億5250万 | +4.52% | - | 2.72 |
11/15 | 604 | 627 | 583 | 616 | +1.15% | 275,400 | 77億3942万 | +3.18% | - | 2.68 |
11/14 | 627 | 631 | 607 | 609 | -2.87% | 203,400 | 76億5147万 | +2.18% | - | 2.65 |
11/13 | 618 | 639 | 601 | 627 | -3.83% | 402,000 | 78億7762万 | +5.2% | - | 2.73 |
11/12 | 658 | 675 | 639 | 652 | -1.81% | 390,500 | 81億9172万 | +9.58% | - | 2.83 |
11/09 | 683 | 704 | 652 | 664 | -4.18% | 746,800 | 83億4249万 | +11.97% | - | 2.89 |
11/08 | 620 | 699 | 608 | 693 | +13.61% | 1,166,900 | 87億685万 | +17.06% | - | 3.01 |
11/07 | 632 | 636 | 587 | 610 | +1.16% | 513,800 | 76億6404万 | +3.21% | - | 2.65 |
11/06 | 580 | 603 | 566 | 603 | +3.97% | 278,100 | 75億7609万 | +1.69% | - | 2.62 |
11/05 | 529 | 592 | 528 | 580 | +6.62% | 372,700 | 72億8712万 | -2.68% | - | 2.52 |
11/02 | 537 | 548 | 522 | 544 | +4.21% | 360,700 | 68億3481万 | -9.48% | - | 2.36 |
11/01 | 538 | 548 | 521 | 522 | -3.15% | 188,900 | 65億5840万 | -14% | - | 2.27 |
10/31 | 528 | 540 | 508 | 539 | +6.1% | 256,100 | 67億7199万 | -12.21% | - | 2.34 |
10/30 | 491 | 519 | 479 | 508 | +1.8% | 434,000 | 63億8251万 | -17.93% | - | 2.21 |
10/29 | 525 | 532 | 498 | 499 | -5.31% | 317,400 | 62億6943万 | -20.16% | - | 2.17 |
10/26 | 555 | 566 | 505 | 527 | -2.59% | 497,600 | 66億2122万 | -16.35% | - | 2.29 |
10/25 | 584 | 588 | 538 | 541 | -10.43% | 551,100 | 67億9712万 | -14.8% | - | 2.35 |
10/24 | 618 | 623 | 597 | 604 | -1.63% | 214,800 | 75億8865万 | -5.33% | - | 2.63 |
10/23 | 650 | 654 | 613 | 614 | -5.97% | 303,800 | 77億1429万 | -3.61% | - | 2.67 |
10/22 | 641 | 666 | 631 | 653 | +2.03% | 164,300 | 80億1126万 | +2.67% | - | 2.77 |
10/19 | 639 | 645 | 621 | 640 | +0.16% | 154,400 | 78億5177万 | +1.11% | - | 2.72 |
10/18 | 629 | 646 | 624 | 639 | +1.43% | 200,700 | 78億3950万 | +1.27% | - | 2.71 |
10/17 | 614 | 632 | 614 | 630 | +3.45% | 158,000 | 77億2909万 | 0% | - | 2.67 |
10/16 | 589 | 613 | 588 | 609 | +2.87% | 129,100 | 74億7145万 | -3.18% | - | 2.58 |
10/15 | 606 | 608 | 591 | 592 | -2.95% | 111,400 | 72億6289万 | -5.88% | - | 2.51 |
10/12 | 590 | 617 | 579 | 610 | +3.74% | 174,700 | 74億8372万 | -3.17% | - | 2.59 |
10/11 | 573 | 593 | 570 | 588 | -3.45% | 345,800 | 72億1381万 | -6.81% | - | 2.5 |
10/10 | 611 | 613 | 598 | 609 | +0.5% | 197,000 | 74億7145万 | -3.79% | - | 2.58 |
10/09 | 606 | 615 | 596 | 606 | -0.49% | 142,800 | 74億3465万 | -4.72% | - | 2.57 |
10/05 | 627 | 635 | 603 | 609 | -3.18% | 271,200 | 74億7145万 | -4.55% | - | 2.58 |
10/04 | 660 | 664 | 620 | 629 | -4.7% | 355,600 | 77億1682万 | -1.56% | - | 2.67 |
10/03 | 662 | 685 | 651 | 660 | 0% | 208,800 | 80億9714万 | +3.29% | - | 2.8 |
10/02 | 705 | 711 | 660 | 660 | -5.04% | 347,100 | 80億9714万 | +3.13% | - | 2.8 |
10/01 | 686 | 696 | 677 | 695 | +0.14% | 130,400 | 85億2653万 | +9.11% | - | 2.95 |
09/28 | 700 | 704 | 672 | 694 | -1% | 264,300 | 85億1426万 | +9.98% | - | 2.95 |
09/27 | 683 | 718 | 678 | 701 | +2.64% | 344,100 | 86億14万 | +12.16% | - | 2.97 |
09/26 | 675 | 695 | 664 | 683 | +1.34% | 242,700 | 83億7931万 | +10.52% | - | 2.9 |
09/25 | 658 | 680 | 653 | 674 | +2.12% | 215,500 | 82億6890万 | +10.13% | - | 2.86 |
09/21 | 631 | 678 | 628 | 660 | +4.6% | 471,000 | 80億9714万 | +8.91% | - | 2.8 |
09/20 | 641 | 661 | 621 | 631 | -1.56% | 403,800 | 75億1615万 | +4.99% | - | 2.6 |
09/19 | 607 | 647 | 607 | 641 | +4.57% | 273,300 | 76億3527万 | +7.37% | - | 2.64 |
09/18 | 600 | 619 | 590 | 613 | +3.55% | 251,300 | 73億174万 | +3.37% | - | 2.53 |
09/14 | 582 | 600 | 571 | 592 | +2.78% | 136,300 | 70億5160万 | +0.34% | - | 2.44 |
09/13 | 575 | 589 | 568 | 576 | -0.35% | 127,300 | 68億6102万 | -2.04% | - | 2.37 |
09/12 | 606 | 608 | 578 | 578 | -4.62% | 160,400 | 68億8484万 | -1.7% | - | 2.38 |
09/11 | 603 | 614 | 596 | 606 | +0.66% | 136,900 | 72億1836万 | +3.24% | - | 2.5 |
09/10 | 610 | 622 | 602 | 602 | -2.11% | 100,100 | 71億7072万 | +2.91% | - | 2.48 |
09/07 | 602 | 620 | 586 | 615 | +1.15% | 146,300 | 73億2557万 | +5.13% | - | 2.53 |
09/06 | 606 | 616 | 591 | 608 | +0.16% | 202,600 | 72億4219万 | +3.93% | - | 2.51 |
09/05 | 641 | 646 | 604 | 607 | -4.86% | 275,400 | 72億3028万 | +3.58% | - | 2.5 |
09/04 | 641 | 653 | 633 | 638 | -1.09% | 253,600 | 75億9953万 | +8.5% | - | 2.63 |
09/03 | 670 | 685 | 638 | 645 | -3.59% | 405,600 | 76億8291万 | +9.69% | - | 2.66 |
08/31 | 654 | 680 | 646 | 669 | +0.3% | 236,100 | 79億6879万 | +13.2% | - | 2.76 |
08/30 | 629 | 687 | 620 | 667 | +6.04% | 776,100 | 79億4497万 | +12.1% | - | 2.75 |
08/29 | 615 | 644 | 611 | 629 | +0.64% | 455,500 | 74億9233万 | +5.18% | - | 2.59 |
08/28 | 680 | 680 | 615 | 625 | -8.09% | 837,500 | 74億4468万 | +3.48% | - | 2.58 |
08/27 | 585 | 690 | 577 | 680 | +15.25% | 1,447,000 | 80億9982万 | +11.84% | - | 2.8 |
08/24 | 553 | 592 | 547 | 590 | +6.5% | 248,700 | 70億2778万 | -3.28% | - | 2.43 |
08/23 | 550 | 559 | 536 | 554 | +0.73% | 218,700 | 65億9897万 | -9.48% | - | 2.28 |
08/22 | 516 | 553 | 514 | 550 | +5.16% | 188,300 | 65億5132万 | -10.13% | - | 2.27 |
08/21 | 523 | 525 | 511 | 523 | 0% | 75,000 | 57億9797万 | -14.54% | - | 2.01 |
08/20 | 532 | 540 | 518 | 523 | -2.61% | 95,800 | 57億9797万 | -14.54% | - | 2.01 |
08/17 | 521 | 543 | 521 | 537 | +3.07% | 144,700 | 59億5318万 | -12.4% | - | 2.06 |
08/16 | 527 | 527 | 500 | 521 | -1.88% | 227,600 | 57億7580万 | -15.01% | - | 2 |
08/15 | 543 | 544 | 528 | 531 | -2.21% | 118,700 | 58億8666万 | -13.38% | - | 2.04 |
08/14 | 528 | 546 | 524 | 543 | +2.65% | 142,200 | 60億1969万 | -11.42% | - | 2.08 |
08/13 | 554 | 554 | 525 | 529 | -4.51% | 252,600 | 58億6449万 | -13.7% | - | 2.03 |
08/10 | 565 | 572 | 546 | 554 | -2.29% | 220,000 | 61億4164万 | -9.77% | - | 2.12 |
08/09 | 577 | 585 | 554 | 567 | -0.35% | 268,000 | 62億8576万 | -7.2% | - | 2.17 |
08/08 | 555 | 577 | 555 | 569 | +1.97% | 217,700 | 63億793万 | -6.57% | - | 2.18 |
08/07 | 589 | 593 | 544 | 558 | -6.84% | 422,000 | 61億8598万 | -8.22% | - | 2.14 |
08/06 | 589 | 608 | 573 | 599 | -1.64% | 285,700 | 66億4051万 | -1.64% | - | 2.3 |