PER
2018/01/04~2018/06/08
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 |
06/08 | 560 | 570 | 560 | 569 | +1.61% | 1,200 | 23億6072万 | -2.57% | 5.65 | 1.01 |
06/07 | 553 | 560 | 553 | 560 | -1.75% | 300 | 23億2338万 | -3.95% | 5.56 | 0.99 |
06/06 | 570 | 570 | 570 | 570 | +1.6% | 300 | 23億6487万 | -1.89% | 5.66 | 1.01 |
06/05 | 552 | 575 | 552 | 561 | +1.63% | 1,500 | 23億2753万 | -3.11% | 5.57 | 1 |
06/04 | 573 | 573 | 544 | 552 | -4.17% | 8,000 | 22億9019万 | -4.33% | 5.48 | 0.98 |
06/01 | 579 | 579 | 566 | 576 | -1.71% | 2,800 | 23億8976万 | +0.17% | 5.72 | 1.02 |
05/31 | 581 | 590 | 580 | 586 | -2.5% | 2,500 | 24億3125万 | +2.27% | 5.82 | 1.04 |
05/30 | 599 | 601 | 580 | 601 | -1.31% | 1,700 | 24億9348万 | +5.62% | 5.97 | 1.07 |
05/29 | 609 | 609 | 609 | 609 | 0% | 500 | 25億2668万 | +8.17% | 6.05 | 1.08 |
05/28 | 630 | 630 | 609 | 609 | -2.56% | 700 | 25億2668万 | +9.34% | 6.05 | 1.08 |
05/25 | 590 | 625 | 586 | 625 | +4.17% | 2,200 | 25億9306万 | +13.43% | 6.21 | 1.11 |
05/24 | 595 | 612 | 595 | 600 | +0.84% | 1,500 | 24億8934万 | +10.29% | 5.96 | 1.06 |
05/23 | 595 | 595 | 595 | 595 | +1.54% | 300 | 24億6859万 | +10.59% | 5.91 | 1.06 |
05/22 | 635 | 635 | 586 | 586 | -6.98% | 2,500 | 24億3125万 | +9.94% | 5.82 | 1.04 |
05/21 | 580 | 637 | 580 | 630 | +10.53% | 5,900 | 26億1380万 | +19.32% | 6.26 | 1.12 |
05/18 | 563 | 576 | 563 | 570 | +1.24% | 1,900 | 23億6487万 | +9.2% | 5.66 | 1.01 |
05/17 | 595 | 604 | 563 | 563 | -8.16% | 13,500 | 23億3583万 | +8.9% | 5.59 | 1 |
05/16 | 625 | 625 | 585 | 613 | -4.22% | 6,200 | 25億4327万 | +19.49% | 6.09 | 1.09 |
05/15 | 645 | 645 | 630 | 640 | 0% | 2,000 | 26億5529万 | +26.23% | 6.36 | 1.14 |
05/14 | 605 | 640 | 605 | 640 | +5.79% | 5,300 | 26億5529万 | +28% | 6.36 | 1.14 |
05/11 | 600 | 617 | 574 | 605 | +6.7% | 12,900 | 25億1008万 | +22.97% | 6.01 | 1.07 |
05/10 | 518 | 567 | 506 | 567 | +11.18% | 10,900 | 23億5242万 | +16.67% | 5.63 | 1.01 |
05/09 | 536 | 536 | 510 | 510 | -3.59% | 3,600 | 21億1593万 | +6.03% | 5.07 | 0.91 |
05/08 | 533 | 535 | 520 | 529 | -0.75% | 2,800 | 21億9476万 | +10.67% | 5.25 | 0.94 |
05/07 | 540 | 540 | 525 | 533 | -1.3% | 2,300 | 22億1136万 | +12.21% | 5.29 | 0.95 |
05/02 | 525 | 540 | 510 | 540 | +4.05% | 3,100 | 22億4040万 | +14.65% | 5.36 | 0.96 |
05/01 | 520 | 520 | 510 | 519 | 0% | 2,800 | 21億5327万 | +10.9% | 5.15 | 0.92 |
04/27 | 523 | 524 | 495 | 519 | +2.98% | 3,000 | 21億5327万 | +11.61% | 5.15 | 0.92 |
04/26 | 511 | 511 | 482 | 504 | +0.6% | 6,900 | 20億9104万 | +9.09% | 5.01 | 0.89 |
04/25 | 518 | 520 | 500 | 501 | -5.11% | 3,900 | 20億7859万 | +9.15% | 4.98 | 0.89 |
04/24 | 488 | 536 | 488 | 528 | +10% | 10,700 | 21億9061万 | +15.54% | 5.24 | 0.94 |
04/23 | 492 | 497 | 480 | 480 | +4.35% | 6,700 | 19億9147万 | +5.73% | 4.77 | 0.85 |
04/20 | 473 | 493 | 456 | 460 | +2.68% | 3,200 | 19億849万 | +1.77% | 4.57 | 0.82 |
04/19 | 468 | 468 | 446 | 448 | -3.66% | 700 | 18億5870万 | -1.1% | 4.45 | 0.8 |
04/18 | 459 | 465 | 459 | 465 | +1.53% | 500 | 19億2923万 | +2.42% | 4.62 | 0.83 |
04/16 | 465 | 465 | 458 | 458 | 0% | 800 | 19億19万 | +1.33% | 4.55 | 0.81 |
04/12 | 460 | 460 | 458 | 458 | -1.51% | 300 | 19億19万 | +1.55% | 4.55 | 0.81 |
04/11 | 465 | 465 | 465 | 465 | +0.22% | 200 | 19億2923万 | +3.33% | 4.62 | 0.83 |
04/10 | 452 | 464 | 450 | 464 | -1.9% | 1,600 | 19億2508万 | +3.34% | 4.61 | 0.82 |
04/09 | 477 | 477 | 473 | 473 | +3.96% | 700 | 19億6242万 | +5.82% | 4.7 | 0.84 |
04/06 | 455 | 455 | 455 | 455 | 0% | 200 | 18億8774万 | +2.02% | 4.52 | 0.81 |
04/05 | 471 | 471 | 455 | 455 | 0% | 300 | 18億8774万 | +2.25% | 4.52 | 0.81 |
04/03 | 455 | 455 | 455 | 455 | -1.09% | 100 | 18億8774万 | +2.25% | 4.52 | 0.81 |
04/02 | 450 | 460 | 450 | 460 | +2.91% | 600 | 19億849万 | +3.6% | 4.57 | 0.82 |
03/30 | 447 | 447 | 447 | 447 | 0% | 600 | 18億5455万 | +0.9% | 5.12 | 0.96 |
03/29 | 480 | 483 | 430 | 447 | -2.19% | 5,000 | 18億5455万 | +1.13% | 5.12 | 0.96 |
03/28 | 515 | 515 | 439 | 457 | +4.34% | 4,300 | 18億9604万 | +3.39% | 5.23 | 0.98 |
03/26 | 439 | 440 | 438 | 438 | -0.23% | 3,300 | 18億1721万 | -0.9% | 5.02 | 0.94 |
03/23 | 442 | 442 | 439 | 439 | -2.44% | 1,500 | 18億2136万 | -0.45% | 5.03 | 0.94 |
03/22 | 450 | 450 | 450 | 450 | 0% | 100 | 18億6700万 | +2.04% | 5.15 | 0.96 |
03/20 | 464 | 464 | 450 | 450 | -0.44% | 1,600 | 18億6700万 | +2.27% | 5.15 | 0.96 |
03/19 | 454 | 458 | 442 | 452 | +3.2% | 2,700 | 18億7530万 | +2.73% | 5.18 | 0.97 |
03/16 | 448 | 448 | 434 | 438 | -0.45% | 4,200 | 18億1721万 | -0.23% | 5.02 | 0.94 |
03/14 | 436 | 443 | 430 | 440 | +0.23% | 6,500 | 18億2551万 | +0.23% | 5.04 | 0.94 |
03/13 | 435 | 440 | 432 | 439 | -2.66% | 5,700 | 18億2136万 | 0% | 5.03 | 0.94 |
03/12 | 448 | 471 | 448 | 451 | +0.67% | 2,500 | 18億7115万 | +2.27% | 5.17 | 0.97 |
03/09 | 448 | 448 | 448 | 448 | -5.68% | 400 | 18億5870万 | +1.36% | 5.13 | 0.96 |
03/07 | 472 | 476 | 472 | 475 | +2.37% | 1,300 | 19億7072万 | +6.74% | 5.44 | 1.02 |
03/06 | 435 | 466 | 435 | 464 | +6.91% | 6,400 | 19億2508万 | +4.27% | 5.31 | 0.99 |
03/05 | 426 | 434 | 423 | 434 | +1.88% | 1,000 | 18億62万 | -2.91% | 4.97 | 0.93 |
03/02 | 426 | 426 | 426 | 426 | -0.47% | 100 | 17億6743万 | -5.12% | 4.88 | 0.91 |
03/01 | 428 | 428 | 428 | 428 | -1.83% | 100 | 17億7572万 | -5.31% | 4.9 | 0.92 |
02/28 | 425 | 436 | 425 | 436 | +1.4% | 900 | 18億892万 | -3.96% | 4.99 | 0.93 |
02/27 | 429 | 432 | 429 | 430 | -1.38% | 1,600 | 17億8402万 | -5.91% | 4.93 | 0.92 |
02/26 | 436 | 436 | 432 | 436 | -0.68% | 1,200 | 18億892万 | -5.22% | 4.99 | 0.93 |
02/23 | 439 | 444 | 439 | 439 | +1.15% | 600 | 18億2136万 | -4.98% | 5.03 | 0.94 |
02/22 | 433 | 434 | 431 | 434 | 0% | 900 | 18億62万 | -6.47% | 4.97 | 0.93 |
02/21 | 436 | 442 | 434 | 434 | 0% | 500 | 18億62万 | -7.07% | 4.97 | 0.93 |
02/20 | 442 | 442 | 431 | 434 | -0.23% | 12,600 | 18億62万 | -7.46% | 4.97 | 0.93 |
02/19 | 443 | 446 | 435 | 435 | 0% | 1,700 | 18億477万 | -7.84% | 4.98 | 0.93 |
02/16 | 430 | 470 | 430 | 435 | -4.4% | 16,700 | 18億477万 | -8.42% | 4.98 | 0.93 |
02/15 | 400 | 455 | 400 | 455 | +9.38% | 12,800 | 18億8774万 | -4.61% | 5.21 | 0.97 |
02/14 | 434 | 434 | 415 | 416 | -5.02% | 1,200 | 17億2594万 | -12.97% | 4.76 | 0.89 |
02/13 | 430 | 438 | 430 | 438 | +1.86% | 1,400 | 18億1721万 | -8.94% | 5.02 | 0.94 |
02/09 | 442 | 442 | 422 | 430 | -4.44% | 5,200 | 17億8402万 | -10.97% | 4.93 | 0.92 |
02/08 | 450 | 454 | 450 | 450 | +2.27% | 1,200 | 18億6700万 | -7.22% | 5.15 | 0.96 |
02/07 | 448 | 448 | 440 | 440 | +2.33% | 1,100 | 18億2551万 | -9.28% | 5.04 | 0.94 |
02/06 | 448 | 448 | 422 | 430 | -4.44% | 6,000 | 17億8402万 | -11.52% | 4.93 | 0.92 |
02/05 | 476 | 476 | 433 | 450 | -5.66% | 22,500 | 18億6700万 | -7.6% | 5.15 | 0.96 |
02/02 | 489 | 490 | 475 | 477 | -1.45% | 2,900 | 19億7902万 | -2.05% | 5.46 | 1.02 |
02/01 | 487 | 488 | 484 | 484 | -3.78% | 2,300 | 20億806万 | -0.41% | 5.54 | 1.04 |
01/31 | 512 | 512 | 495 | 503 | +1.82% | 500 | 20億8689万 | +3.5% | 5.76 | 1.08 |
01/30 | 510 | 510 | 494 | 494 | -1.2% | 1,600 | 20億4955万 | +2.07% | 5.66 | 1.06 |
01/29 | 510 | 535 | 483 | 500 | -0.2% | 8,900 | 20億7445万 | +3.31% | 5.73 | 1.07 |
01/26 | 498 | 501 | 498 | 501 | +2.24% | 2,200 | 20億7859万 | +3.73% | 5.74 | 1.07 |
01/25 | 490 | 490 | 490 | 490 | 0% | 200 | 20億3296万 | +1.87% | 5.61 | 1.05 |
01/24 | 500 | 500 | 490 | 490 | -2% | 1,000 | 20億3296万 | +1.87% | 5.61 | 1.05 |
01/23 | 490 | 500 | 490 | 500 | 0% | 1,500 | 20億7445万 | +4.17% | 5.73 | 1.07 |
01/22 | 474 | 500 | 474 | 500 | +0.81% | 4,000 | 20億7445万 | +4.38% | 5.73 | 1.07 |
01/19 | 496 | 496 | 496 | 496 | +0.4% | 400 | 20億5785万 | +3.55% | 5.68 | 1.06 |
01/18 | 496 | 496 | 494 | 494 | -0.8% | 500 | 20億4955万 | +3.35% | 5.66 | 1.06 |
01/17 | 490 | 498 | 490 | 498 | +0.4% | 1,100 | 20億6615万 | +4.4% | 5.7 | 1.07 |
01/16 | 490 | 496 | 490 | 496 | -0.8% | 800 | 20億5785万 | +3.98% | 5.68 | 1.06 |
01/15 | 500 | 500 | 500 | 500 | 0% | 200 | 20億7445万 | +5.04% | 5.73 | 1.07 |
01/12 | 500 | 500 | 500 | 500 | +1.63% | 1,900 | 20億7445万 | +5.04% | 5.73 | 1.07 |
01/11 | 498 | 499 | 492 | 492 | 0% | 500 | 20億4125万 | +3.58% | 5.64 | 1.05 |
01/10 | 495 | 495 | 492 | 492 | +0.61% | 3,100 | 20億4125万 | +3.36% | 5.64 | 1.05 |
01/09 | 489 | 489 | 489 | 489 | +1.66% | 900 | 20億2881万 | +2.73% | 5.6 | 1.05 |
01/05 | 473 | 481 | 473 | 481 | +1.69% | 500 | 19億9562万 | +1.05% | 5.51 | 1.03 |
01/04 | 454 | 479 | 454 | 473 | +2.83% | 1,100 | 19億6242万 | -0.42% | 5.42 | 1.01 |