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 |
---|
2021 | 4/1, 株式分割 1→5 |
2018 |
12/28 | 770 | 772 | 750 | 752 | -1.7% | 2,040,000 | 1兆2235億 | -2.34% | 26.6 | 2.51 |
12/27 | 758 | 776 | 750 | 765 | +4.79% | 3,745,000 | 1兆2446億 | -0.65% | 27.06 | 2.55 |
12/26 | 722 | 752 | 716 | 730 | +1.25% | 2,402,500 | 1兆1877億 | -5.07% | 25.82 | 2.43 |
12/25 | 713 | 721 | 703 | 721 | -2.3% | 1,960,000 | 1兆1730億 | -6.24% | 25.51 | 2.4 |
12/21 | 750 | 752 | 731 | 738 | -2.51% | 3,481,000 | 1兆2007億 | -4.03% | 26.11 | 2.46 |
12/20 | 767 | 778 | 751 | 757 | -2.07% | 2,207,500 | 1兆2316億 | -1.43% | 26.78 | 2.52 |
12/19 | 768 | 784 | 763 | 773 | +0.78% | 1,857,000 | 1兆2576億 | +0.65% | 27.34 | 2.58 |
12/18 | 762 | 781 | 757 | 767 | -0.39% | 1,881,500 | 1兆2479億 | +0.13% | 27.13 | 2.56 |
12/17 | 776 | 782 | 769 | 770 | -0.39% | 1,529,500 | 1兆2527億 | +0.65% | 27.24 | 2.57 |
12/14 | 783 | 787 | 766 | 773 | -1.4% | 2,626,500 | 1兆2576億 | +1.18% | 27.34 | 2.58 |
12/13 | 780 | 790 | 766 | 784 | +1.55% | 2,271,000 | 1兆2755億 | +2.62% | 27.73 | 2.61 |
12/12 | 763 | 784 | 762 | 772 | +3.49% | 3,350,500 | 1兆2560億 | +1.31% | 27.31 | 2.57 |
12/11 | 752 | 755 | 734 | 746 | -0.27% | 2,119,500 | 1兆2137億 | -1.84% | 26.39 | 2.49 |
12/10 | 750 | 759 | 741 | 748 | -2.09% | 2,301,000 | 1兆2170億 | -1.58% | 26.46 | 2.49 |
12/07 | 777 | 778 | 756 | 764 | -0.13% | 2,062,500 | 1兆2430億 | +0.53% | 27.03 | 2.55 |
12/06 | 782 | 787 | 757 | 765 | -2.42% | 3,454,500 | 1兆2446億 | +0.92% | 27.06 | 2.55 |
12/05 | 778 | 797 | 774 | 784 | -1.88% | 2,362,500 | 1兆2755億 | +3.7% | 27.73 | 2.61 |
12/04 | 813 | 813 | 796 | 799 | -2.2% | 2,116,000 | 1兆2999億 | +6.25% | 28.26 | 2.66 |
12/03 | 820 | 822 | 810 | 817 | +1.49% | 2,373,500 | 1兆3292億 | +9.22% | 28.9 | 2.72 |
11/30 | 793 | 806 | 787 | 805 | +1.64% | 5,153,000 | 1兆3097億 | +8.49% | 28.48 | 2.68 |
11/29 | 796 | 810 | 784 | 792 | -0.75% | 4,656,000 | 1兆2885億 | +7.32% | 28.02 | 2.64 |
11/28 | 792 | 807 | 792 | 798 | +1.14% | 2,319,000 | 1兆2983億 | +8.57% | 28.23 | 2.66 |
11/27 | 780 | 794 | 773 | 789 | +1.68% | 2,890,500 | 1兆2837億 | +7.93% | 27.91 | 2.63 |
11/26 | 775 | 787 | 770 | 776 | +1.17% | 2,924,000 | 1兆2625億 | +6.45% | 27.45 | 2.59 |
11/22 | 757 | 771 | 754 | 767 | +2.27% | 2,364,500 | 1兆2479億 | +5.36% | 27.13 | 2.56 |
11/21 | 708 | 752 | 708 | 750 | +2.18% | 2,547,500 | 1兆2202億 | +3.16% | 26.53 | 2.5 |
11/20 | 725 | 745 | 723 | 734 | -0.14% | 2,518,500 | 1兆1942億 | +0.82% | 25.97 | 2.45 |
11/19 | 717 | 741 | 717 | 735 | +2.8% | 1,903,500 | 1兆1958億 | +0.96% | 26 | 2.45 |
11/16 | 716 | 721 | 704 | 715 | -0.14% | 2,160,000 | 1兆1633億 | -1.79% | 25.29 | 2.38 |
11/15 | 716 | 723 | 679 | 716 | -5.04% | 7,266,000 | 1兆1649億 | -1.78% | 25.33 | 2.39 |
11/14 | 733 | 770 | 731 | 754 | +3.29% | 3,594,000 | 1兆2267億 | +3.43% | 26.67 | 2.51 |
11/13 | 730 | 734 | 714 | 730 | -2.54% | 4,871,000 | 1兆1877億 | 0% | 25.82 | 2.43 |
11/12 | 744 | 754 | 737 | 749 | -0.13% | 3,616,000 | 1兆2186億 | +2.18% | 26.5 | 2.5 |
11/09 | 752 | 756 | 745 | 750 | -0.27% | 1,294,000 | 1兆2202億 | +1.9% | 26.53 | 2.5 |
11/08 | 750 | 760 | 744 | 752 | +2.04% | 1,999,500 | 1兆2235億 | +1.62% | 26.6 | 2.51 |
11/07 | 741 | 755 | 733 | 737 | 0% | 2,230,500 | 1兆1991億 | -0.81% | 26.07 | 2.46 |
11/06 | 736 | 743 | 728 | 737 | 0% | 1,350,500 | 1兆1991億 | -1.6% | 26.07 | 2.46 |
11/05 | 743 | 747 | 729 | 737 | -1.07% | 1,829,000 | 1兆1991億 | -2.25% | 26.07 | 2.46 |
11/02 | 731 | 745 | 722 | 745 | +2.19% | 2,565,500 | 1兆2121億 | -1.72% | 26.35 | 2.48 |
11/01 | 716 | 736 | 714 | 729 | +3.11% | 3,033,500 | 1兆1860億 | -4.46% | 25.79 | 2.43 |
10/31 | 699 | 708 | 691 | 707 | +2.61% | 2,015,000 | 1兆1502億 | -8.06% | 25.01 | 2.36 |
10/30 | 673 | 698 | 672 | 689 | +1.47% | 2,651,500 | 1兆1210億 | -11.21% | 24.37 | 2.3 |
10/29 | 686 | 693 | 674 | 679 | -1.02% | 2,560,500 | 1兆1047億 | -13.17% | 24.02 | 2.26 |
10/26 | 697 | 700 | 677 | 686 | -0.29% | 3,118,500 | 1兆1161億 | -13.05% | 24.27 | 2.29 |
10/25 | 686 | 693 | 678 | 688 | -4.58% | 4,021,500 | 1兆1193億 | -13.57% | 24.34 | 2.29 |
10/24 | 714 | 730 | 697 | 721 | +1.55% | 3,369,500 | 1兆1730億 | -10.1% | 25.51 | 2.4 |
10/23 | 740 | 742 | 710 | 710 | -4.57% | 3,624,000 | 1兆1551億 | -11.91% | 25.12 | 2.37 |
10/22 | 730 | 753 | 724 | 744 | +0.54% | 2,233,000 | 1兆2104億 | -8.03% | 26.32 | 2.48 |
10/19 | 725 | 744 | 722 | 740 | +0.14% | 2,799,000 | 1兆2039億 | -8.75% | 26.18 | 2.47 |
10/18 | 761 | 763 | 738 | 739 | -3.78% | 2,688,500 | 1兆2023億 | -9.1% | 26.14 | 2.46 |
10/17 | 760 | 776 | 756 | 768 | +2.95% | 2,987,500 | 1兆2495億 | -5.77% | 27.17 | 2.56 |
10/16 | 727 | 747 | 725 | 746 | +2.19% | 3,306,500 | 1兆2137億 | -8.69% | 26.39 | 2.49 |
10/15 | 724 | 736 | 720 | 730 | -0.82% | 3,650,000 | 1兆1877億 | -11.08% | 25.82 | 2.43 |
10/12 | 724 | 737 | 716 | 736 | +0.27% | 3,100,500 | 1兆1974億 | -11% | 26.04 | 2.45 |
10/11 | 741 | 743 | 725 | 734 | -4.05% | 4,384,000 | 1兆1942億 | -11.78% | 25.97 | 2.45 |
10/10 | 790 | 800 | 754 | 765 | -5.56% | 6,040,000 | 1兆2446億 | -8.6% | 27.06 | 2.55 |
10/09 | 820 | 825 | 797 | 810 | -2.06% | 2,788,500 | 1兆3178億 | -3.8% | 28.65 | 2.7 |
10/05 | 829 | 845 | 821 | 827 | -0.6% | 2,049,500 | 1兆3455億 | -2.13% | 29.26 | 2.76 |
10/04 | 853 | 856 | 823 | 832 | -1.42% | 2,606,000 | 1兆3536億 | -1.77% | 29.43 | 2.77 |
10/03 | 856 | 868 | 836 | 844 | -2.99% | 2,527,500 | 1兆3731億 | -0.47% | 29.86 | 2.81 |
10/02 | 867 | 883 | 860 | 870 | +0.46% | 1,804,000 | 1兆4155億 | +2.47% | 30.78 | 2.9 |
10/01 | 848 | 874 | 848 | 866 | +2.12% | 1,405,000 | 1兆4089億 | +2.12% | 30.63 | 2.89 |
09/28 | 864 | 872 | 845 | 848 | -1.28% | 2,695,000 | 1兆3797億 | +0.24% | 30 | 2.83 |
09/27 | 881 | 891 | 859 | 859 | -3.16% | 2,032,500 | 1兆3976億 | +1.54% | 30.39 | 2.86 |
09/26 | 864 | 888 | 864 | 887 | +1.49% | 1,985,000 | 1兆4431億 | +4.85% | 31.38 | 2.96 |
09/25 | 852 | 879 | 845 | 874 | +1.98% | 2,784,500 | 1兆4220億 | +3.55% | 30.92 | 2.91 |
09/21 | 850 | 860 | 843 | 857 | +1.78% | 2,162,000 | 1兆3943億 | +1.66% | 30.32 | 2.86 |
09/20 | 866 | 866 | 839 | 842 | -2.21% | 2,077,000 | 1兆3699億 | 0% | 29.79 | 2.81 |
09/19 | 856 | 871 | 856 | 861 | +3.11% | 2,505,500 | 1兆4008億 | +2.26% | 30.46 | 2.87 |
09/18 | 811 | 838 | 806 | 835 | +2.45% | 2,263,000 | 1兆3585億 | -0.6% | 29.54 | 2.78 |
09/14 | 802 | 824 | 800 | 815 | +2.39% | 3,042,500 | 1兆3260億 | -2.86% | 28.83 | 2.72 |
09/13 | 785 | 811 | 784 | 796 | +1.53% | 2,833,500 | 1兆2951億 | -5.35% | 28.16 | 2.65 |
09/12 | 794 | 796 | 774 | 784 | -0.76% | 2,581,000 | 1兆2755億 | -7% | 27.73 | 2.61 |
09/11 | 800 | 800 | 786 | 790 | -1.5% | 2,938,000 | 1兆2853億 | -7.06% | 27.95 | 2.63 |
09/10 | 808 | 810 | 801 | 802 | -2.67% | 2,807,500 | 1兆3048億 | -6.42% | 28.37 | 2.67 |
09/07 | 841 | 846 | 807 | 824 | -2.25% | 4,146,500 | 1兆3406億 | -4.52% | 29.15 | 2.75 |
09/06 | 865 | 865 | 842 | 843 | -2.32% | 3,327,500 | 1兆3715億 | -2.88% | 29.82 | 2.81 |
09/05 | 866 | 870 | 854 | 863 | -0.69% | 2,227,000 | 1兆4041億 | -1.15% | 30.53 | 2.88 |
09/04 | 870 | 873 | 862 | 869 | 0% | 1,215,000 | 1兆4138億 | -0.91% | 30.74 | 2.9 |
09/03 | 873 | 874 | 867 | 869 | -1.03% | 1,409,000 | 1兆4138億 | -1.36% | 30.74 | 2.9 |
08/31 | 875 | 889 | 874 | 878 | -0.57% | 1,956,500 | 1兆4285億 | -0.79% | 31.06 | 2.93 |
08/30 | 881 | 889 | 877 | 883 | +1.03% | 1,899,000 | 1兆4366億 | -0.67% | 31.24 | 2.94 |
08/29 | 875 | 880 | 872 | 874 | -0.23% | 1,953,000 | 1兆4220億 | -2.02% | 30.92 | 2.91 |
08/28 | 870 | 881 | 866 | 876 | +1.86% | 2,535,500 | 1兆4252億 | -2.23% | 30.99 | 2.92 |
08/27 | 858 | 867 | 850 | 860 | +1.9% | 1,431,500 | 1兆3992億 | -4.34% | 30.42 | 2.87 |
08/24 | 843 | 848 | 834 | 844 | +1.81% | 1,310,500 | 1兆3731億 | -6.64% | 29.86 | 2.81 |
08/23 | 830 | 834 | 825 | 829 | -1.43% | 2,631,000 | 1兆3487億 | -8.8% | 29.33 | 2.76 |
08/22 | 846 | 849 | 823 | 841 | -1.41% | 4,854,500 | 1兆3683億 | -7.89% | 29.75 | 2.8 |
08/21 | 844 | 861 | 838 | 853 | +0.59% | 2,630,000 | 1兆3878億 | -6.98% | 30.17 | 2.84 |
08/20 | 845 | 851 | 842 | 848 | -0.12% | 1,866,000 | 1兆3797億 | -7.93% | 30 | 2.83 |
08/17 | 842 | 852 | 836 | 849 | +2.66% | 3,158,000 | 1兆3813億 | -8.12% | 30.03 | 2.83 |
08/16 | 813 | 828 | 806 | 827 | +0.24% | 3,154,000 | 1兆3455億 | -10.69% | 29.26 | 2.76 |
08/15 | 828 | 836 | 818 | 825 | -0.36% | 2,119,500 | 1兆3422億 | -11.19% | 29.18 | 2.75 |
08/14 | 810 | 832 | 806 | 828 | +1.72% | 2,073,000 | 1兆3471億 | -11.16% | 29.29 | 2.76 |
08/13 | 833 | 834 | 811 | 814 | -3.9% | 3,151,000 | 1兆3243億 | -12.94% | 28.8 | 2.71 |
08/10 | 866 | 870 | 834 | 847 | -2.31% | 3,576,000 | 1兆3780億 | -9.8% | 29.96 | 2.82 |
08/09 | 919 | 946 | 848 | 867 | -8.45% | 5,602,500 | 1兆4106億 | -7.86% | 30.67 | 2.89 |
08/08 | 948 | 973 | 943 | 947 | -1.97% | 2,020,500 | 1兆5407億 | +0.53% | 33.5 | 3.16 |
08/07 | 944 | 968 | 943 | 966 | +1.68% | 1,075,500 | 1兆5716億 | +2.66% | 34.17 | 3.22 |
08/06 | 954 | 967 | 950 | 950 | +0.11% | 1,286,000 | 1兆5456億 | +1.06% | 33.61 | 3.17 |