PER
2018/04/10~2018/08/31
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 |
08/31 | 2,355 | 2,364 | 2,311 | 2,349 | +2.09% | 9,800 | 119億8929万 | +5.72% | - | 8.16 |
08/30 | 2,195 | 2,301 | 2,166 | 2,301 | +6.43% | 12,800 | 117億4430万 | +3.28% | - | 7.99 |
08/29 | 2,155 | 2,188 | 2,155 | 2,162 | +1.17% | 2,800 | 110億3484万 | -3.4% | - | 7.51 |
08/28 | 2,190 | 2,190 | 2,135 | 2,137 | +1.23% | 7,900 | 109億724万 | -5.06% | - | 7.42 |
08/27 | 2,009 | 2,119 | 2,009 | 2,111 | +5.71% | 9,600 | 107億7454万 | -6.88% | - | 7.33 |
08/24 | 1,989 | 2,005 | 1,963 | 1,997 | +1.37% | 9,800 | 101億9268万 | -12.53% | - | 6.94 |
08/23 | 2,020 | 2,044 | 1,915 | 1,970 | -2.48% | 23,800 | 100億5488万 | -14.68% | - | 6.84 |
08/22 | 2,005 | 2,053 | 2,000 | 2,020 | +0.9% | 10,400 | 103億1008万 | -13.42% | - | 7.02 |
08/21 | 2,031 | 2,090 | 2,002 | 2,002 | -1.62% | 11,200 | 102億1820万 | -14.77% | - | 6.95 |
08/20 | 2,107 | 2,137 | 2,029 | 2,035 | -3.14% | 16,000 | 103億8664万 | -14.03% | - | 7.07 |
08/17 | 2,084 | 2,148 | 2,084 | 2,101 | +0.82% | 5,500 | 107億2350万 | -11.87% | - | 7.3 |
08/16 | 2,106 | 2,106 | 2,074 | 2,084 | -1.04% | 7,300 | 106億3673万 | -13.13% | - | 7.24 |
08/15 | 2,150 | 2,150 | 2,101 | 2,106 | -2.09% | 6,500 | 107億4902万 | -12.69% | - | 7.32 |
08/14 | 2,157 | 2,190 | 2,151 | 2,151 | -0.23% | 7,900 | 109億7870万 | -11.23% | - | 7.47 |
08/13 | 2,212 | 2,214 | 2,150 | 2,156 | -2.53% | 7,900 | 110億422万 | -11.53% | - | 7.49 |
08/10 | 2,268 | 2,268 | 2,212 | 2,212 | -0.49% | 5,300 | 112億9004万 | -9.82% | - | 7.68 |
08/09 | 2,232 | 2,270 | 2,223 | 2,223 | -0.4% | 7,300 | 113億4619万 | -10.36% | - | 7.72 |
08/08 | 2,213 | 2,270 | 2,213 | 2,232 | -0.13% | 5,000 | 113億9212万 | -10.97% | - | 7.75 |
08/07 | 2,380 | 2,419 | 2,209 | 2,235 | -7.64% | 32,900 | 114億744万 | -11.13% | - | 7.76 |
08/06 | 2,460 | 2,461 | 2,412 | 2,420 | -2.34% | 4,400 | 123億5168万 | -3.59% | - | 8.41 |
08/03 | 2,502 | 2,532 | 2,475 | 2,478 | -0.92% | 5,400 | 126億4771万 | -0.76% | - | 8.61 |
08/02 | 2,537 | 2,539 | 2,501 | 2,501 | -1.42% | 2,400 | 127億6510万 | +0.81% | - | 8.69 |
08/01 | 2,544 | 2,544 | 2,511 | 2,537 | +1.44% | 3,500 | 129億4884万 | +2.8% | - | 8.81 |
07/31 | 2,525 | 2,536 | 2,500 | 2,501 | -0.68% | 4,100 | 127億6510万 | +1.63% | - | 8.69 |
07/30 | 2,533 | 2,533 | 2,515 | 2,518 | +0.12% | 1,600 | 128億5187万 | +2.4% | - | 8.75 |
07/27 | 2,548 | 2,548 | 2,510 | 2,515 | -0.95% | 3,600 | 128億3656万 | +2.24% | - | 8.74 |
07/26 | 2,529 | 2,550 | 2,500 | 2,539 | +1.56% | 3,800 | 129億5905万 | +3.13% | - | 8.82 |
07/25 | 2,523 | 2,523 | 2,471 | 2,500 | -0.87% | 7,000 | 127億6000万 | +1.5% | - | 8.68 |
07/24 | 2,625 | 2,625 | 2,514 | 2,522 | -0.12% | 5,000 | 128億7228万 | +2.23% | - | 8.76 |
07/23 | 2,646 | 2,646 | 2,468 | 2,525 | -4.61% | 9,300 | 128億8760万 | +2.06% | - | 8.77 |
07/20 | 2,599 | 2,788 | 2,599 | 2,647 | +2.72% | 18,400 | 135億1028万 | +6.52% | - | 9.2 |
07/19 | 2,447 | 2,600 | 2,445 | 2,577 | +6.84% | 17,900 | 131億5300万 | +3.41% | - | 8.95 |
07/18 | 2,401 | 2,451 | 2,385 | 2,412 | -1.43% | 6,500 | 123億1084万 | -3.6% | - | 8.38 |
07/17 | 2,420 | 2,455 | 2,419 | 2,447 | -0.45% | 4,800 | 124億8948万 | -2.82% | - | 8.5 |
07/13 | 2,495 | 2,495 | 2,421 | 2,458 | -0.53% | 4,800 | 125億4563万 | -3% | - | 8.54 |
07/12 | 2,520 | 2,520 | 2,423 | 2,471 | +2.11% | 9,100 | 126億1198万 | -3.02% | - | 8.58 |
07/11 | 2,381 | 2,460 | 2,380 | 2,420 | +1.94% | 10,100 | 123億5168万 | -5.62% | - | 8.41 |
07/10 | 2,495 | 2,510 | 2,352 | 2,374 | -5.57% | 25,400 | 121億1689万 | -7.98% | - | 8.25 |
07/09 | 2,512 | 2,549 | 2,415 | 2,514 | -1.49% | 17,600 | 128億3145万 | -3.2% | - | 8.73 |
07/06 | 2,936 | 2,977 | 2,477 | 2,552 | -11.57% | 83,100 | 130億2540万 | -2.07% | - | 8.87 |
07/05 | 3,150 | 3,300 | 2,886 | 2,886 | 0% | 138,900 | 147億3014万 | +10.19% | - | 10.03 |
07/04 | 2,452 | 2,886 | 2,452 | 2,886 | +18.77% | 86,600 | 147億3014万 | +10.24% | - | 10.03 |
07/03 | 2,141 | 2,470 | 2,141 | 2,430 | +15.22% | 40,600 | 124億272万 | -7.32% | - | 8.44 |
07/02 | 2,149 | 2,164 | 2,106 | 2,109 | +0.24% | 14,400 | 107億6433万 | -20.17% | - | 7.33 |
06/29 | 2,091 | 2,147 | 2,090 | 2,104 | +1.06% | 19,500 | 107億3881万 | -21.26% | - | 7.31 |
06/28 | 2,175 | 2,190 | 2,070 | 2,082 | -4.36% | 23,900 | 106億2652万 | -23.09% | - | 7.23 |
06/27 | 2,350 | 2,350 | 2,170 | 2,177 | -7.72% | 29,200 | 111億1140万 | -20.78% | - | 7.56 |
06/26 | 2,454 | 2,454 | 2,359 | 2,359 | -4.07% | 14,000 | 120億4033万 | -15.36% | - | 8.19 |
06/25 | 2,529 | 2,530 | 2,459 | 2,459 | -2.81% | 7,400 | 125億5073万 | -13.02% | - | 8.54 |
06/22 | 2,551 | 2,555 | 2,511 | 2,530 | -1.82% | 6,200 | 129億1312万 | -11.69% | - | 8.79 |
06/21 | 2,555 | 2,600 | 2,551 | 2,577 | +0.86% | 4,600 | 131億5300万 | -11.14% | - | 8.95 |
06/20 | 2,583 | 2,583 | 2,505 | 2,555 | -1.58% | 11,500 | 130億4072万 | -12.86% | - | 8.88 |
06/19 | 2,681 | 2,695 | 2,571 | 2,596 | -3.71% | 16,100 | 132億4998万 | -12.42% | - | 9.02 |
06/18 | 2,801 | 2,801 | 2,694 | 2,696 | -3.82% | 11,600 | 137億6038万 | -10.31% | - | 9.37 |
06/15 | 2,828 | 2,828 | 2,802 | 2,803 | -1.13% | 3,200 | 143億651万 | -7.58% | - | 9.74 |
06/14 | 2,858 | 2,858 | 2,824 | 2,835 | +0.43% | 2,000 | 144億6984万 | -7.41% | - | 9.85 |
06/13 | 2,821 | 2,847 | 2,821 | 2,823 | +0.18% | 3,200 | 144億859万 | -8.73% | - | 9.81 |
06/12 | 2,821 | 2,831 | 2,808 | 2,818 | -0.53% | 4,900 | 143億8307万 | -9.8% | - | 9.79 |
06/11 | 2,820 | 2,870 | 2,813 | 2,833 | +0.46% | 4,100 | 144億5963万 | -10.18% | - | 9.84 |
06/08 | 2,873 | 2,880 | 2,801 | 2,820 | -1.84% | 8,700 | 143億9328万 | -11.52% | - | 9.8 |
06/07 | 2,824 | 3,085 | 2,811 | 2,873 | +2.42% | 18,000 | 146億6379万 | -10.5% | - | 9.98 |
06/06 | 2,796 | 2,815 | 2,774 | 2,805 | -0.25% | 4,400 | 143億1672万 | -12.97% | - | 9.74 |
06/05 | 2,770 | 2,818 | 2,730 | 2,812 | +3.38% | 12,000 | 143億5244万 | -13.05% | - | 9.77 |
06/04 | 2,871 | 2,875 | 2,660 | 2,720 | -5.39% | 29,100 | 138億8288万 | -16.15% | - | 9.45 |
06/01 | 2,896 | 2,899 | 2,864 | 2,875 | -0.35% | 4,800 | 146億7400万 | -11.73% | - | 9.99 |
05/31 | 3,025 | 3,050 | 2,871 | 2,885 | -3.03% | 15,700 | 147億2504万 | -11.58% | - | 10.02 |
05/30 | 2,920 | 2,999 | 2,881 | 2,975 | +1.88% | 9,200 | 151億8440万 | -8.99% | - | 10.33 |
05/29 | 2,866 | 2,929 | 2,866 | 2,920 | +1.96% | 7,600 | 149億368万 | -10.79% | - | 10.14 |
05/28 | 2,970 | 2,983 | 2,853 | 2,864 | -3.83% | 25,700 | 146億1785万 | -12.76% | - | 9.95 |
05/25 | 3,045 | 3,065 | 2,978 | 2,978 | -3.94% | 26,600 | 151億9971万 | -9.7% | - | 10.35 |
05/24 | 3,140 | 3,185 | 3,060 | 3,100 | -2.36% | 13,200 | 158億2240万 | -6.4% | - | 10.77 |
05/23 | 3,355 | 3,360 | 3,150 | 3,175 | -5.37% | 26,100 | 162億520万 | -4.48% | - | 11.03 |
05/22 | 3,370 | 3,400 | 3,350 | 3,355 | -1.61% | 2,200 | 171億2392万 | +0.69% | - | 11.65 |
05/21 | 3,400 | 3,435 | 3,350 | 3,410 | +0.29% | 5,800 | 174億464万 | +2.28% | - | 11.85 |
05/18 | 3,385 | 3,400 | 3,330 | 3,400 | +0.59% | 9,100 | 173億5360万 | +1.98% | - | 11.81 |
05/17 | 3,370 | 3,440 | 3,365 | 3,380 | +0.75% | 7,400 | 172億5152万 | +1.35% | - | 11.74 |
05/16 | 3,640 | 3,640 | 3,330 | 3,355 | -7.7% | 26,900 | 171億2392万 | +0.54% | - | 11.65 |
05/15 | 3,380 | 3,635 | 3,380 | 3,635 | +7.54% | 13,400 | 185億5304万 | +8.83% | - | 12.63 |
05/14 | 3,505 | 3,560 | 3,300 | 3,380 | -3.98% | 15,800 | 172億5152万 | +1.41% | - | 11.74 |
05/11 | 3,630 | 3,630 | 3,500 | 3,520 | -2.36% | 5,700 | 179億6608万 | +5.45% | - | 12.23 |
05/10 | 3,620 | 3,620 | 3,560 | 3,605 | +0.14% | 3,700 | 183億9992万 | +8% | - | 12.52 |
05/09 | 3,575 | 3,640 | 3,575 | 3,600 | +0.7% | 4,200 | 183億7440万 | +8.08% | - | 12.51 |
05/08 | 3,640 | 3,650 | 3,505 | 3,575 | -2.05% | 16,300 | 182億4680万 | +7.45% | - | 12.42 |
05/07 | 3,485 | 3,680 | 3,450 | 3,650 | +6.88% | 25,800 | 186億2960万 | +9.48% | - | 12.68 |
05/02 | 3,205 | 3,415 | 3,205 | 3,415 | +7.05% | 16,400 | 174億3016万 | +2% | - | 11.86 |
05/01 | 3,110 | 3,250 | 3,085 | 3,190 | +3.57% | 10,000 | 162億8176万 | -5.59% | - | 11.08 |
04/27 | 3,055 | 3,100 | 3,055 | 3,080 | +0.98% | 4,900 | 157億2032万 | -10.13% | - | 10.7 |
04/26 | 3,055 | 3,090 | 3,050 | 3,050 | +0.16% | 3,600 | 155億6720万 | -12.36% | - | 10.6 |
04/25 | 3,075 | 3,090 | 3,015 | 3,045 | 0% | 7,800 | 155億4168万 | -13.96% | - | 10.58 |
04/24 | 3,010 | 3,090 | 3,005 | 3,045 | +0.66% | 10,100 | 155億4168万 | -15.35% | - | 10.58 |
04/23 | 3,105 | 3,110 | 3,005 | 3,025 | -1.63% | 10,900 | 154億3960万 | -17.26% | - | 10.51 |
04/20 | 3,135 | 3,135 | 3,075 | 3,075 | -3% | 12,600 | 156億9480万 | -17.29% | - | 10.68 |
04/19 | 3,250 | 3,250 | 3,155 | 3,170 | -2.31% | 11,200 | 161億7968万 | -16.09% | - | 11.01 |
04/18 | 3,300 | 3,305 | 3,225 | 3,245 | -2.55% | 8,300 | 165億6248万 | -15.25% | - | 11.27 |
04/17 | 3,375 | 3,395 | 3,330 | 3,330 | -1.62% | 4,600 | 169億9632万 | -14.13% | - | 11.57 |
04/16 | 3,390 | 3,420 | 3,380 | 3,385 | -0.15% | 5,100 | 172億7704万 | -13.74% | - | 11.76 |
04/13 | 3,400 | 3,430 | 3,390 | 3,390 | -0.29% | 5,100 | 173億256万 | -14.54% | - | 11.78 |
04/12 | 3,400 | 3,420 | 3,400 | 3,400 | 0% | 2,400 | 173億5360万 | -15.21% | - | 11.81 |
04/11 | 3,430 | 3,430 | 3,400 | 3,400 | -0.58% | 3,800 | 173億5360万 | -16.09% | - | 11.81 |
04/10 | 3,400 | 3,430 | 3,400 | 3,420 | -0.29% | 2,500 | 174億5568万 | -16.52% | - | 11.88 |