PER
2017/11/01~2018/03/30
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 | 4/1, 株式分割 1→2 |
2018 |
03/30 | 2,200 | 2,230 | 2,190 | 2,227 | +2.58% | 641,400 | 5344億8000万 | +1.78% | 21.82 | 2.49 |
03/29 | 2,171 | 2,198 | 2,155 | 2,171 | +0.84% | 594,700 | 5210億4000万 | -0.6% | 21.27 | 2.43 |
03/28 | 2,126 | 2,154 | 2,120 | 2,153 | -2.58% | 742,300 | 5167億2000万 | -1.46% | 21.1 | 2.41 |
03/27 | 2,200 | 2,218 | 2,178 | 2,210 | +3.51% | 595,000 | 5304億 | +1.28% | 21.65 | 2.47 |
03/26 | 2,103 | 2,145 | 2,095 | 2,135 | +0.35% | 629,000 | 5124億 | -1.93% | 20.92 | 2.39 |
03/23 | 2,158 | 2,180 | 2,115 | 2,128 | -4.92% | 705,200 | 5106億 | -2.14% | 20.84 | 2.38 |
03/22 | 2,195 | 2,238 | 2,185 | 2,238 | +2.17% | 510,400 | 5370億 | +3.16% | 21.92 | 2.5 |
03/20 | 2,135 | 2,195 | 2,133 | 2,190 | +0.92% | 804,000 | 5256億 | +1.48% | 21.46 | 2.45 |
03/19 | 2,198 | 2,198 | 2,150 | 2,170 | -1.81% | 511,000 | 5208億 | +0.93% | 21.26 | 2.43 |
03/16 | 2,220 | 2,235 | 2,208 | 2,210 | 0% | 629,600 | 5304億 | +2.93% | 21.65 | 2.47 |
03/15 | 2,235 | 2,245 | 2,208 | 2,210 | -1.56% | 499,400 | 5304億 | +3.08% | 21.65 | 2.47 |
03/14 | 2,238 | 2,258 | 2,238 | 2,245 | +0.56% | 552,800 | 5388億 | +4.86% | 21.99 | 2.51 |
03/13 | 2,170 | 2,238 | 2,163 | 2,233 | +1.13% | 513,000 | 5358億 | +4.47% | 21.87 | 2.5 |
03/12 | 2,243 | 2,243 | 2,183 | 2,208 | -0.45% | 725,000 | 5298億 | +3.25% | 21.63 | 2.47 |
03/09 | 2,250 | 2,255 | 2,203 | 2,218 | 0% | 792,600 | 5322億 | +3.52% | 21.72 | 2.48 |
03/08 | 2,193 | 2,223 | 2,173 | 2,218 | +2.19% | 806,800 | 5322億 | +3.09% | 21.72 | 2.48 |
03/07 | 2,158 | 2,185 | 2,133 | 2,170 | +0.12% | 647,800 | 5208億 | +0.56% | 21.26 | 2.43 |
03/06 | 2,145 | 2,185 | 2,138 | 2,168 | +2.12% | 471,000 | 5202億 | -0.12% | 21.23 | 2.42 |
03/05 | 2,128 | 2,153 | 2,110 | 2,123 | -1.16% | 824,200 | 5094億 | -2.77% | 20.79 | 2.37 |
03/02 | 2,113 | 2,168 | 2,103 | 2,148 | -1.15% | 706,800 | 5154億 | -2.3% | 21.04 | 2.4 |
03/01 | 2,175 | 2,193 | 2,163 | 2,173 | -1.14% | 512,000 | 5214億 | -1.7% | 21.28 | 2.43 |
02/28 | 2,215 | 2,235 | 2,198 | 2,198 | -0.79% | 663,400 | 5274億 | -1.15% | 21.53 | 2.46 |
02/27 | 2,213 | 2,230 | 2,190 | 2,215 | +1.37% | 501,200 | 5316億 | -0.94% | 21.7 | 2.48 |
02/26 | 2,175 | 2,203 | 2,165 | 2,185 | +1.39% | 584,200 | 5244億 | -2.76% | 21.41 | 2.44 |
02/23 | 2,155 | 2,168 | 2,120 | 2,155 | +0.47% | 517,800 | 5172億 | -4.65% | 21.11 | 2.41 |
02/22 | 2,155 | 2,165 | 2,128 | 2,145 | -1.38% | 822,200 | 5148億 | -5.67% | 21.01 | 2.4 |
02/21 | 2,118 | 2,190 | 2,108 | 2,175 | +3.69% | 995,200 | 5220億 | -5.06% | 21.31 | 2.43 |
02/20 | 2,085 | 2,113 | 2,063 | 2,098 | +0.6% | 786,600 | 5034億 | -9.04% | 20.55 | 2.35 |
02/19 | 2,050 | 2,088 | 2,035 | 2,085 | +2.08% | 896,400 | 5004億 | -10.25% | 20.43 | 2.33 |
02/16 | 2,033 | 2,055 | 2,005 | 2,043 | +2.25% | 1,037,800 | 4902億 | -12.68% | 20.01 | 2.28 |
02/15 | 1,980 | 2,003 | 1,950 | 1,998 | +1.78% | 912,600 | 4794億 | -15.25% | 19.57 | 2.23 |
02/14 | 2,000 | 2,018 | 1,948 | 1,963 | -1.88% | 1,325,000 | 4710億 | -17.47% | 19.23 | 2.19 |
02/13 | 2,113 | 2,113 | 1,993 | 2,000 | -4.08% | 1,731,800 | 4800億 | -16.67% | 19.59 | 2.24 |
02/09 | 2,085 | 2,090 | 2,050 | 2,085 | -3.25% | 641,600 | 5004億 | -13.84% | 20.43 | 2.33 |
02/08 | 2,135 | 2,173 | 2,133 | 2,155 | +1.17% | 503,600 | 5172億 | -11.61% | 21.11 | 2.41 |
02/07 | 2,218 | 2,225 | 2,130 | 2,130 | -0.93% | 582,200 | 5112億 | -13.03% | 20.87 | 2.38 |
02/06 | 2,135 | 2,163 | 2,103 | 2,150 | -4.23% | 997,000 | 5160億 | -12.67% | 21.06 | 2.4 |
02/05 | 2,255 | 2,280 | 2,235 | 2,245 | -3.02% | 971,800 | 5388億 | -9.33% | 21.99 | 2.51 |
02/02 | 2,498 | 2,498 | 2,288 | 2,315 | -5.22% | 2,501,400 | 5556億 | -6.84% | 22.68 | 2.59 |
02/01 | 2,413 | 2,445 | 2,413 | 2,443 | +1.98% | 712,400 | 5862億 | -1.99% | 23.93 | 2.73 |
01/31 | 2,455 | 2,465 | 2,395 | 2,395 | -2.84% | 528,800 | 5748億 | -3.89% | 23.46 | 2.68 |
01/30 | 2,478 | 2,500 | 2,455 | 2,465 | -0.8% | 294,200 | 5916億 | -1.12% | 24.15 | 2.76 |
01/29 | 2,515 | 2,525 | 2,480 | 2,485 | -0.6% | 305,200 | 5964億 | -0.28% | 24.35 | 2.78 |
01/26 | 2,473 | 2,510 | 2,465 | 2,500 | +1.63% | 362,200 | 6000億 | +0.4% | 24.49 | 2.8 |
01/25 | 2,488 | 2,495 | 2,458 | 2,460 | -1.11% | 274,800 | 5904億 | -1.17% | 24.1 | 2.75 |
01/24 | 2,520 | 2,525 | 2,483 | 2,488 | -1.29% | 362,200 | 5970億 | -0.02% | 24.37 | 2.78 |
01/23 | 2,515 | 2,525 | 2,500 | 2,520 | +1.1% | 166,000 | 6048億 | +1.37% | 24.69 | 2.82 |
01/22 | 2,510 | 2,515 | 2,475 | 2,493 | -0.89% | 286,200 | 5982億 | +0.46% | 24.42 | 2.79 |
01/19 | 2,515 | 2,535 | 2,493 | 2,515 | +0.2% | 292,200 | 6036億 | +1.58% | 24.64 | 2.81 |
01/18 | 2,585 | 2,585 | 2,505 | 2,510 | -1.76% | 362,200 | 6024億 | +1.58% | 24.59 | 2.81 |
01/17 | 2,535 | 2,570 | 2,535 | 2,555 | -0.2% | 247,800 | 6132億 | +3.61% | 25.03 | 2.86 |
01/16 | 2,500 | 2,575 | 2,495 | 2,560 | +1.59% | 342,400 | 6144億 | +4.15% | 25.08 | 2.86 |
01/15 | 2,540 | 2,545 | 2,515 | 2,520 | +1.92% | 356,600 | 6048億 | +2.98% | 24.69 | 2.82 |
01/12 | 2,485 | 2,488 | 2,465 | 2,473 | -0.9% | 411,800 | 5934億 | +1.33% | 24.22 | 2.77 |
01/11 | 2,500 | 2,515 | 2,490 | 2,495 | -0.99% | 470,400 | 5988億 | +2.46% | 24.44 | 2.79 |
01/10 | 2,515 | 2,530 | 2,505 | 2,520 | 0% | 215,000 | 6048億 | +3.7% | 24.69 | 2.82 |
01/09 | 2,540 | 2,540 | 2,505 | 2,520 | +0.2% | 251,800 | 6048億 | +3.96% | 24.69 | 2.82 |
01/05 | 2,530 | 2,535 | 2,495 | 2,515 | 0% | 369,800 | 6036億 | +4.01% | 24.64 | 2.81 |
01/04 | 2,410 | 2,515 | 2,410 | 2,515 | +2.86% | 542,400 | 6036億 | +4.31% | 24.64 | 2.81 |
2017 |
12/29 | 2,455 | 2,463 | 2,438 | 2,445 | -0.31% | 272,800 | 5868億 | +1.66% | 23.95 | 2.73 |
12/28 | 2,485 | 2,493 | 2,450 | 2,453 | -1.31% | 253,200 | 5886億 | +2.1% | 24.03 | 2.74 |
12/27 | 2,480 | 2,500 | 2,473 | 2,485 | -0.3% | 251,200 | 5964億 | +3.63% | 24.35 | 2.78 |
12/26 | 2,490 | 2,520 | 2,490 | 2,493 | +0.91% | 358,000 | 5982億 | +4.2% | 24.42 | 2.79 |
12/25 | 2,453 | 2,473 | 2,448 | 2,470 | +0.82% | 205,000 | 5928億 | +3.56% | 24.2 | 2.76 |
12/22 | 2,435 | 2,465 | 2,425 | 2,450 | +0.72% | 295,200 | 5880億 | +2.98% | 24 | 2.74 |
12/21 | 2,423 | 2,435 | 2,403 | 2,433 | -0.21% | 236,800 | 5838億 | +2.51% | 23.83 | 2.72 |
12/20 | 2,438 | 2,440 | 2,423 | 2,438 | 0% | 309,800 | 5850億 | +2.98% | 23.88 | 2.73 |
12/19 | 2,453 | 2,458 | 2,425 | 2,438 | -0.71% | 326,800 | 5850億 | +3.2% | 23.88 | 2.73 |
12/18 | 2,450 | 2,458 | 2,428 | 2,455 | +0.92% | 360,400 | 5892億 | +4.11% | 24.05 | 2.75 |
12/15 | 2,453 | 2,453 | 2,400 | 2,433 | -0.31% | 454,200 | 5838億 | +3.33% | 23.83 | 2.72 |
12/14 | 2,403 | 2,455 | 2,403 | 2,440 | +1.99% | 653,800 | 5856億 | +3.79% | 23.9 | 2.73 |
12/13 | 2,385 | 2,398 | 2,360 | 2,393 | +1.06% | 367,400 | 5742億 | +1.81% | 23.44 | 2.68 |
12/12 | 2,388 | 2,393 | 2,358 | 2,368 | -1.25% | 278,200 | 5682億 | +0.79% | 23.19 | 2.65 |
12/11 | 2,393 | 2,400 | 2,363 | 2,398 | +0.63% | 468,200 | 5754億 | +1.98% | 23.49 | 2.68 |
12/08 | 2,338 | 2,383 | 2,323 | 2,383 | +1.17% | 554,000 | 5718億 | +1.34% | 23.34 | 2.66 |
12/07 | 2,310 | 2,360 | 2,310 | 2,355 | +3.06% | 451,600 | 5652億 | +0.17% | 23.07 | 2.63 |
12/06 | 2,338 | 2,350 | 2,278 | 2,285 | -3.08% | 410,200 | 5484億 | -2.56% | 22.39 | 2.56 |
12/05 | 2,345 | 2,363 | 2,303 | 2,358 | +0.43% | 417,200 | 5658億 | +0.75% | 23.1 | 2.64 |
12/04 | 2,345 | 2,360 | 2,338 | 2,348 | -0.63% | 303,600 | 5634億 | +0.66% | 23 | 2.63 |
12/01 | 2,380 | 2,380 | 2,340 | 2,363 | 0% | 296,800 | 5670億 | +1.7% | 23.15 | 2.64 |
11/30 | 2,363 | 2,370 | 2,315 | 2,363 | -0.32% | 528,400 | 5670億 | +2.14% | 23.15 | 2.64 |
11/29 | 2,350 | 2,373 | 2,335 | 2,370 | +1.07% | 291,200 | 5688億 | +2.82% | 23.22 | 2.65 |
11/28 | 2,345 | 2,350 | 2,308 | 2,345 | -1.16% | 370,400 | 5628億 | +2.13% | 22.97 | 2.62 |
11/27 | 2,370 | 2,403 | 2,353 | 2,373 | +0.11% | 419,800 | 5694億 | +3.78% | 23.24 | 2.65 |
11/24 | 2,345 | 2,380 | 2,340 | 2,370 | +1.07% | 354,600 | 5688億 | +4.18% | 23.22 | 2.65 |
11/22 | 2,358 | 2,358 | 2,335 | 2,345 | +0.21% | 255,000 | 5628億 | +3.53% | 22.97 | 2.62 |
11/21 | 2,330 | 2,355 | 2,323 | 2,340 | +0.86% | 328,000 | 5616億 | +3.72% | 22.92 | 2.62 |
11/20 | 2,343 | 2,345 | 2,315 | 2,320 | +0.54% | 440,800 | 5568億 | +3.29% | 22.73 | 2.59 |
11/17 | 2,303 | 2,338 | 2,295 | 2,308 | +0.22% | 452,800 | 5538億 | +3.15% | 22.61 | 2.58 |
11/16 | 2,255 | 2,305 | 2,255 | 2,303 | +1.1% | 346,600 | 5526億 | +3.39% | 22.56 | 2.58 |
11/15 | 2,310 | 2,313 | 2,260 | 2,278 | -1.73% | 588,200 | 5466億 | +2.78% | 22.31 | 2.55 |
11/14 | 2,343 | 2,343 | 2,305 | 2,318 | -0.75% | 564,000 | 5562億 | +5.05% | 22.7 | 2.59 |
11/13 | 2,358 | 2,358 | 2,325 | 2,335 | -0.85% | 386,000 | 5604億 | +6.43% | 22.88 | 2.61 |
11/10 | 2,323 | 2,358 | 2,323 | 2,355 | -0.74% | 563,200 | 5652億 | +7.88% | 23.07 | 2.63 |
11/09 | 2,398 | 2,408 | 2,340 | 2,373 | -1.04% | 872,000 | 5694億 | +9.33% | 23.24 | 2.65 |
11/08 | 2,375 | 2,405 | 2,368 | 2,398 | +0.31% | 550,800 | 5754億 | +11.1% | 23.49 | 2.68 |
11/07 | 2,373 | 2,400 | 2,373 | 2,390 | -0.31% | 694,200 | 5736億 | +11.47% | 23.41 | 2.67 |
11/06 | 2,378 | 2,423 | 2,365 | 2,398 | -0.42% | 765,000 | 5754億 | +12.4% | 23.49 | 2.68 |
11/02 | 2,415 | 2,433 | 2,375 | 2,408 | +1.26% | 1,352,400 | 5778億 | +13.51% | 23.59 | 2.69 |
11/01 | 2,340 | 2,420 | 2,310 | 2,378 | +8.07% | 1,975,200 | 5706億 | +12.89% | 23.29 | 2.66 |