PER
2018/05/31~2018/10/23
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 |
10/23 | 1,735 | 1,745 | 1,691 | 1,717 | -2.88% | 4,500 | 87億6356万 | -10.43% | - | 5.96 |
10/22 | 1,721 | 1,770 | 1,691 | 1,768 | +2.73% | 3,200 | 90億2387万 | -8.54% | - | 6.14 |
10/19 | 1,764 | 1,794 | 1,703 | 1,721 | -2.16% | 9,900 | 87億8398万 | -11.56% | - | 5.98 |
10/18 | 1,770 | 1,777 | 1,733 | 1,759 | -0.28% | 3,800 | 89億7793万 | -10.35% | - | 6.11 |
10/17 | 1,669 | 1,764 | 1,669 | 1,764 | +6.2% | 8,500 | 90億345万 | -10.77% | - | 6.13 |
10/16 | 1,630 | 1,673 | 1,630 | 1,661 | +1.9% | 6,800 | 84億7774万 | -16.66% | - | 5.77 |
10/15 | 1,698 | 1,700 | 1,630 | 1,630 | -0.55% | 6,700 | 83億1952万 | -19.03% | - | 5.66 |
10/12 | 1,637 | 1,661 | 1,628 | 1,639 | -1.5% | 9,000 | 83億6545万 | -19.58% | - | 5.69 |
10/11 | 1,696 | 1,699 | 1,656 | 1,664 | -3.14% | 13,900 | 84億9305万 | -19.26% | - | 5.78 |
10/10 | 1,795 | 1,803 | 1,705 | 1,718 | -4.29% | 17,200 | 87億6867万 | -17.64% | - | 5.97 |
10/09 | 1,828 | 1,848 | 1,795 | 1,795 | -1.75% | 10,000 | 91億6168万 | -14.97% | - | 6.24 |
10/05 | 1,850 | 1,851 | 1,826 | 1,827 | -3.23% | 12,900 | 93億2500万 | -14.31% | - | 6.35 |
10/04 | 1,926 | 1,937 | 1,887 | 1,888 | -1.82% | 16,300 | 96億3635万 | -11.98% | - | 6.56 |
10/03 | 1,983 | 1,983 | 1,922 | 1,923 | -1.54% | 8,700 | 98億1499万 | -10.77% | - | 6.68 |
10/02 | 2,021 | 2,021 | 1,951 | 1,953 | -2.93% | 17,400 | 99億6811万 | -9.71% | - | 6.78 |
10/01 | 2,124 | 2,124 | 1,980 | 2,012 | +1.41% | 20,400 | 102億6924万 | -7.02% | - | 6.99 |
09/28 | 1,924 | 2,020 | 1,909 | 1,984 | -8.57% | 69,400 | 101億2633万 | -8.28% | - | 6.89 |
09/27 | 2,226 | 2,241 | 2,170 | 2,170 | -2.91% | 9,100 | 110億7568万 | +0.28% | - | 7.54 |
09/26 | 2,230 | 2,356 | 2,228 | 2,235 | +1.5% | 12,300 | 114億744万 | +3.62% | - | 7.76 |
09/25 | 2,196 | 2,251 | 2,196 | 2,202 | -1.26% | 8,700 | 112億3900万 | +2.47% | - | 7.65 |
09/21 | 2,255 | 2,263 | 2,230 | 2,230 | +0.45% | 3,700 | 113億8192万 | +3.96% | - | 7.75 |
09/20 | 2,188 | 2,264 | 2,188 | 2,220 | +1.93% | 5,500 | 113億3088万 | +3.74% | - | 7.71 |
09/19 | 2,162 | 2,184 | 2,151 | 2,178 | +1.54% | 2,700 | 111億1651万 | +2.01% | - | 7.57 |
09/18 | 2,122 | 2,160 | 2,122 | 2,145 | +0.94% | 2,000 | 109億4808万 | +0.52% | - | 7.45 |
09/14 | 2,126 | 2,149 | 2,122 | 2,125 | -0.05% | 2,900 | 108億4600万 | -0.42% | - | 7.38 |
09/13 | 2,093 | 2,140 | 2,078 | 2,126 | +1.58% | 4,300 | 108億5110万 | -0.56% | - | 7.39 |
09/12 | 2,115 | 2,115 | 2,070 | 2,093 | -0.9% | 3,800 | 106億8267万 | -2.29% | - | 7.27 |
09/11 | 2,127 | 2,127 | 2,104 | 2,112 | -0.71% | 2,100 | 107億7964万 | -1.63% | - | 7.34 |
09/10 | 2,171 | 2,190 | 2,113 | 2,127 | -2.03% | 3,500 | 108億5620万 | -1.16% | - | 7.39 |
09/07 | 2,170 | 2,173 | 2,130 | 2,171 | +0.09% | 4,200 | 110億8078万 | +0.32% | - | 7.54 |
09/06 | 2,221 | 2,221 | 2,165 | 2,169 | -2.95% | 3,000 | 110億7057万 | -0.32% | - | 7.53 |
09/05 | 2,212 | 2,270 | 2,212 | 2,235 | +1.09% | 5,500 | 114億744万 | +2.1% | - | 7.76 |
09/04 | 2,271 | 2,273 | 2,200 | 2,211 | -4.16% | 5,900 | 112億8494万 | +0.41% | - | 7.68 |
09/03 | 2,369 | 2,370 | 2,227 | 2,307 | -1.79% | 9,100 | 117億7492万 | +4.25% | - | 8.01 |
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 |