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 |
---|
2022 | 3/1, 株式分割 1→2 |
2018 |
12/28 | 929 | 957 | 929 | 946 | +2.05% | 47,200 | 104億7411万 | -10.92% | 7.91 | 1.48 |
12/27 | 900 | 946 | 896 | 927 | +6.43% | 92,800 | 102億6374万 | -13.2% | 7.75 | 1.45 |
12/26 | 858 | 882 | 858 | 871 | +1.57% | 37,400 | 96億4371万 | -18.98% | 7.28 | 1.36 |
12/25 | 890 | 894 | 845 | 858 | -8.68% | 158,800 | 94億9424万 | -20.97% | 7.17 | 1.34 |
12/21 | 986 | 1,016 | 926 | 939 | -4.72% | 124,000 | 103億9660万 | -14.17% | 7.85 | 1.47 |
12/20 | 997 | 1,013 | 965 | 986 | -1.5% | 77,800 | 109億1145万 | -10.57% | 8.24 | 1.54 |
12/19 | 1,025 | 1,035 | 998 | 1,001 | -2.53% | 48,200 | 110億7753万 | -9.7% | 8.36 | 1.56 |
12/18 | 1,076 | 1,076 | 1,027 | 1,027 | -5.74% | 55,800 | 113億6540万 | -8.02% | 8.58 | 1.6 |
12/17 | 1,115 | 1,115 | 1,086 | 1,089 | -1.04% | 48,000 | 120億5740万 | -3.29% | 9.1 | 1.7 |
12/14 | 1,137 | 1,137 | 1,100 | 1,101 | -2.44% | 37,800 | 121億8473万 | -3.3% | 9.2 | 1.72 |
12/13 | 1,117 | 1,143 | 1,095 | 1,128 | +0.98% | 41,000 | 124億8921万 | -1.91% | 9.43 | 1.76 |
12/12 | 1,075 | 1,125 | 1,067 | 1,117 | +2.9% | 37,400 | 123億6742万 | -3.71% | 9.34 | 1.74 |
12/11 | 1,078 | 1,092 | 1,061 | 1,086 | +0.05% | 45,400 | 120億1865万 | -7.3% | 9.08 | 1.7 |
12/10 | 1,107 | 1,107 | 1,076 | 1,085 | -4.15% | 30,000 | 120億1312万 | -8.21% | 9.07 | 1.69 |
12/07 | 1,123 | 1,135 | 1,094 | 1,132 | +1.07% | 34,600 | 125億3350万 | -5.27% | 9.46 | 1.77 |
12/06 | 1,116 | 1,134 | 1,099 | 1,120 | +0.36% | 43,600 | 124億64万 | -7.05% | 9.36 | 1.75 |
12/05 | 1,109 | 1,134 | 1,108 | 1,116 | -1.15% | 31,400 | 123億5635万 | -8.3% | 9.33 | 1.74 |
12/04 | 1,145 | 1,160 | 1,125 | 1,129 | -1.22% | 34,200 | 125億28万 | -8.14% | 9.44 | 1.76 |
12/03 | 1,129 | 1,145 | 1,127 | 1,143 | +2.1% | 27,800 | 126億5529万 | -7.52% | 9.56 | 1.79 |
11/30 | 1,113 | 1,123 | 1,109 | 1,120 | +0.36% | 18,800 | 123億9510万 | -10.08% | 9.36 | 1.75 |
11/29 | 1,136 | 1,139 | 1,110 | 1,116 | +0.13% | 23,200 | 123億5081万 | -11.33% | 9.33 | 1.74 |
11/28 | 1,113 | 1,136 | 1,109 | 1,114 | -0.54% | 42,800 | 123億3420万 | -12.7% | 9.31 | 1.74 |
11/27 | 1,152 | 1,155 | 1,108 | 1,120 | -4.03% | 73,600 | 124億64万 | -13.31% | 9.36 | 1.75 |
11/26 | 1,123 | 1,167 | 1,111 | 1,167 | +4.99% | 55,400 | 129億2102万 | -10.71% | 9.76 | 1.82 |
11/22 | 1,122 | 1,122 | 1,086 | 1,112 | +0.95% | 41,600 | 123億652万 | -15.86% | 9.29 | 1.74 |
11/21 | 1,090 | 1,101 | 1,060 | 1,101 | -0.32% | 37,600 | 121億9027万 | -17.65% | 9.2 | 1.72 |
11/20 | 1,161 | 1,161 | 1,092 | 1,105 | -1.87% | 66,200 | 122億2902万 | -18.55% | 9.23 | 1.73 |
11/19 | 1,119 | 1,130 | 1,096 | 1,126 | +4.07% | 38,000 | 124億6153万 | -18.03% | 9.41 | 1.76 |
11/16 | 1,150 | 1,150 | 1,065 | 1,082 | -3.82% | 98,800 | 119億7436万 | -22.25% | 9.04 | 1.69 |
11/15 | 1,150 | 1,150 | 1,111 | 1,125 | -1.32% | 67,200 | 124億5046万 | -20.36% | 9.4 | 1.76 |
11/14 | 1,219 | 1,219 | 1,132 | 1,140 | -6.1% | 94,000 | 126億1654万 | -20.31% | 9.53 | 1.78 |
11/13 | 1,238 | 1,240 | 1,208 | 1,214 | -3.31% | 69,000 | 134億3587万 | -16.37% | 10.15 | 1.9 |
11/12 | 1,325 | 1,363 | 1,255 | 1,255 | -10.33% | 178,400 | 138億9536万 | -14.63% | 10.49 | 1.96 |
11/09 | 1,383 | 1,420 | 1,378 | 1,400 | +0.65% | 43,800 | 154億9526万 | -5.38% | 11.7 | 2.19 |
11/08 | 1,381 | 1,411 | 1,381 | 1,391 | +0.76% | 29,400 | 153億9561万 | -5.92% | 11.62 | 2.17 |
11/07 | 1,387 | 1,400 | 1,370 | 1,380 | -0.79% | 29,800 | 152億7936万 | -6.5% | 11.54 | 2.16 |
11/06 | 1,377 | 1,392 | 1,365 | 1,391 | +0.58% | 17,400 | 154億115万 | -5.82% | 11.63 | 2.17 |
11/05 | 1,380 | 1,388 | 1,361 | 1,383 | -0.65% | 36,800 | 153億1257万 | -6.36% | 11.56 | 2.16 |
11/02 | 1,405 | 1,421 | 1,365 | 1,392 | -0.04% | 26,200 | 154億1222万 | -5.82% | 11.64 | 2.17 |
11/01 | 1,390 | 1,406 | 1,363 | 1,393 | -2.14% | 53,000 | 154億1776万 | -5.78% | 11.64 | 2.17 |
10/31 | 1,443 | 1,470 | 1,392 | 1,423 | +0.35% | 45,000 | 157億5545万 | -3.79% | 11.9 | 2.22 |
10/30 | 1,293 | 1,425 | 1,281 | 1,418 | +9.71% | 97,800 | 157億9万 | -4.19% | 11.85 | 2.21 |
10/29 | 1,378 | 1,415 | 1,273 | 1,293 | -6.14% | 72,800 | 143億1056万 | -12.55% | 10.81 | 2.02 |
10/26 | 1,463 | 1,483 | 1,356 | 1,377 | -4.21% | 97,600 | 152億4614万 | -7.02% | 11.51 | 2.15 |
10/25 | 1,510 | 1,513 | 1,430 | 1,438 | -8.44% | 97,400 | 159億1600万 | -2.94% | 12.02 | 2.25 |
10/24 | 1,528 | 1,573 | 1,510 | 1,570 | +4.49% | 50,000 | 173億8304万 | +6.3% | 13.13 | 2.45 |
10/23 | 1,528 | 1,528 | 1,453 | 1,503 | -0.17% | 40,800 | 166億3568万 | +2.28% | 12.56 | 2.35 |
10/22 | 1,473 | 1,530 | 1,470 | 1,505 | -0.82% | 18,000 | 166億6336万 | +2.87% | 12.58 | 2.35 |
10/19 | 1,499 | 1,528 | 1,492 | 1,518 | +0.5% | 21,400 | 168億176万 | +4.22% | 12.69 | 2.37 |
10/18 | 1,560 | 1,560 | 1,505 | 1,510 | -3.82% | 26,600 | 167億1872万 | +4.28% | 12.62 | 2.36 |
10/17 | 1,545 | 1,573 | 1,535 | 1,570 | +1.95% | 19,600 | 173億8304万 | +8.95% | 13.13 | 2.45 |
10/16 | 1,583 | 1,595 | 1,528 | 1,540 | -2.22% | 31,000 | 170億5088万 | +7.54% | 12.87 | 2.41 |
10/15 | 1,613 | 1,613 | 1,538 | 1,575 | -2.33% | 37,800 | 174億3840万 | +10.68% | 13.17 | 2.46 |
10/12 | 1,555 | 1,620 | 1,538 | 1,613 | +2.38% | 30,000 | 178億5360万 | +13.96% | 13.48 | 2.52 |
10/11 | 1,593 | 1,610 | 1,523 | 1,575 | -5.26% | 90,000 | 174億3840万 | +12.26% | 13.17 | 2.46 |
10/10 | 1,633 | 1,665 | 1,593 | 1,663 | -0.3% | 133,400 | 184億720万 | +19.26% | 13.9 | 2.6 |
10/09 | 1,515 | 1,670 | 1,503 | 1,668 | +12.03% | 161,200 | 184億6256万 | +20.66% | 13.94 | 2.6 |
10/05 | 1,373 | 1,489 | 1,373 | 1,489 | +8.33% | 116,200 | 164億8067万 | +8.49% | 12.44 | 2.32 |
10/04 | 1,353 | 1,378 | 1,343 | 1,374 | +1.63% | 16,400 | 152億1292万 | +0.44% | 11.49 | 2.15 |
10/03 | 1,400 | 1,400 | 1,340 | 1,352 | -3.5% | 27,000 | 149億6934万 | -1.31% | 11.3 | 2.11 |
10/02 | 1,396 | 1,413 | 1,377 | 1,401 | +0.36% | 38,400 | 155億1187万 | +2.11% | 11.71 | 2.19 |
10/01 | 1,410 | 1,424 | 1,390 | 1,396 | -0.5% | 21,600 | 154億5651万 | +1.82% | 11.67 | 2.18 |
09/28 | 1,422 | 1,426 | 1,385 | 1,403 | +0.43% | 24,600 | 155億3401万 | +2.56% | 11.73 | 2.19 |
09/27 | 1,435 | 1,435 | 1,380 | 1,397 | -1.1% | 35,600 | 154億6758万 | +2.49% | 11.68 | 2.18 |
09/26 | 1,445 | 1,445 | 1,413 | 1,413 | -2.35% | 39,400 | 156億3920万 | +4.01% | 11.81 | 2.21 |
09/25 | 1,365 | 1,447 | 1,365 | 1,447 | +6.63% | 53,400 | 160億1564万 | +6.91% | 12.09 | 2.26 |
09/21 | 1,366 | 1,393 | 1,334 | 1,357 | -1.56% | 61,800 | 150億1916万 | +0.71% | 11.34 | 2.12 |
09/20 | 1,365 | 1,383 | 1,350 | 1,378 | +0.99% | 29,600 | 152億5721万 | +2.61% | 11.52 | 2.15 |
09/19 | 1,358 | 1,382 | 1,344 | 1,365 | +1.22% | 22,800 | 151億774万 | +1.75% | 11.41 | 2.13 |
09/18 | 1,350 | 1,374 | 1,345 | 1,348 | -1.53% | 21,000 | 149億2505万 | +0.52% | 11.27 | 2.11 |
09/14 | 1,335 | 1,385 | 1,331 | 1,369 | +1.78% | 27,000 | 151億5756万 | +1.86% | 11.45 | 2.14 |
09/13 | 1,336 | 1,355 | 1,336 | 1,345 | +0.71% | 15,200 | 148億9184万 | -0.96% | 11.24 | 2.1 |
09/12 | 1,329 | 1,366 | 1,326 | 1,336 | +0.56% | 26,200 | 147億8665万 | -2.87% | 11.17 | 2.09 |
09/11 | 1,328 | 1,340 | 1,313 | 1,328 | +0.04% | 15,400 | 147億361万 | -4.6% | 11.1 | 2.07 |
09/10 | 1,321 | 1,374 | 1,321 | 1,328 | -1.01% | 14,600 | 146億9808万 | -5.92% | 11.1 | 2.07 |
09/07 | 1,307 | 1,343 | 1,294 | 1,341 | +1.21% | 33,800 | 148億4755万 | -6.09% | 11.21 | 2.09 |
09/06 | 1,342 | 1,346 | 1,288 | 1,325 | -2.36% | 37,400 | 146億7040万 | -8.37% | 11.08 | 2.07 |
09/05 | 1,344 | 1,384 | 1,331 | 1,357 | +2.11% | 39,200 | 150億2470万 | -7.37% | 11.34 | 2.12 |
09/04 | 1,341 | 1,341 | 1,305 | 1,329 | -1.74% | 24,800 | 147億1468万 | -10.38% | 11.11 | 2.08 |
09/03 | 1,350 | 1,360 | 1,302 | 1,353 | -0.22% | 42,400 | 149億7488万 | -10.01% | 11.31 | 2.11 |
08/31 | 1,388 | 1,390 | 1,350 | 1,356 | -4.04% | 23,000 | 150億809万 | -10.88% | 11.33 | 2.12 |
08/30 | 1,387 | 1,419 | 1,344 | 1,413 | +1.07% | 44,800 | 156億3920万 | -7.98% | 11.81 | 2.21 |
08/29 | 1,411 | 1,425 | 1,397 | 1,398 | -1.58% | 27,200 | 154億7312万 | -9.72% | 11.68 | 2.18 |
08/28 | 1,406 | 1,428 | 1,372 | 1,420 | +0.82% | 41,800 | 157億2224万 | -9.09% | 11.87 | 2.22 |
08/27 | 1,363 | 1,420 | 1,363 | 1,409 | +3.49% | 30,000 | 155億9491万 | -10.51% | 11.78 | 2.2 |
08/24 | 1,320 | 1,371 | 1,319 | 1,361 | +3.22% | 24,000 | 150億6899万 | -14.13% | 11.38 | 2.13 |
08/23 | 1,275 | 1,324 | 1,275 | 1,319 | +2.41% | 23,800 | 145億9843万 | -17.54% | 11.02 | 2.06 |
08/22 | 1,260 | 1,304 | 1,233 | 1,288 | +1.86% | 77,800 | 142億5520万 | -20.33% | 10.76 | 2.01 |
08/21 | 1,278 | 1,297 | 1,259 | 1,264 | -2.13% | 42,400 | 139億9500万 | -22.69% | 10.57 | 1.97 |
08/20 | 1,287 | 1,307 | 1,256 | 1,292 | +0.12% | 65,600 | 142億9948万 | -22.01% | 10.8 | 2.02 |
08/17 | 1,298 | 1,310 | 1,276 | 1,290 | +0.78% | 38,600 | 142億8288万 | -23.08% | 10.78 | 2.01 |
08/16 | 1,334 | 1,340 | 1,274 | 1,280 | -2.77% | 94,600 | 141億7216万 | -24.57% | 10.7 | 2 |
08/15 | 1,383 | 1,394 | 1,307 | 1,317 | -3.41% | 112,000 | 145億7628万 | -23.24% | 11.01 | 2.06 |
08/14 | 1,439 | 1,444 | 1,350 | 1,363 | -4.45% | 147,400 | 150億9113万 | -21.35% | 11.4 | 2.13 |
08/13 | 1,510 | 1,513 | 1,401 | 1,427 | -16.7% | 245,200 | 157億9420万 | -18.3% | 11.93 | 2.23 |
08/10 | 1,780 | 1,780 | 1,678 | 1,713 | -3.39% | 42,600 | 189億6080万 | -2.48% | 14.32 | 2.67 |
08/09 | 1,760 | 1,775 | 1,693 | 1,773 | +0.71% | 43,400 | 196億2512万 | +1.11% | 14.82 | 2.77 |
08/08 | 1,780 | 1,790 | 1,758 | 1,760 | -1.95% | 23,400 | 194億8672万 | +0.63% | 14.71 | 2.75 |
08/07 | 1,738 | 1,798 | 1,725 | 1,795 | +2.28% | 19,200 | 198億7424万 | +2.87% | 15.01 | 2.8 |
08/06 | 1,795 | 1,808 | 1,748 | 1,755 | -2.23% | 18,400 | 194億3136万 | +0.92% | 14.67 | 2.74 |