PER
2018/08/01~2018/12/25
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 |
12/25 | 1,411 | 1,438 | 1,378 | 1,413 | -4.53% | 1,482,700 | 5264億7814万 | -13.53% | 13.35 | 1.93 |
12/21 | 1,500 | 1,512 | 1,453 | 1,480 | -2.37% | 1,838,700 | 5514億4208万 | -10.3% | 13.99 | 2.02 |
12/20 | 1,526 | 1,593 | 1,504 | 1,516 | -0.72% | 1,868,700 | 5648億5553万 | -9.06% | 14.33 | 2.07 |
12/19 | 1,540 | 1,558 | 1,486 | 1,527 | -2.99% | 2,123,300 | 5689億5409万 | -9.32% | 14.43 | 2.09 |
12/18 | 1,501 | 1,581 | 1,484 | 1,574 | +2.21% | 2,312,100 | 5864億6610万 | -7.52% | 14.88 | 2.15 |
12/17 | 1,550 | 1,576 | 1,527 | 1,540 | -2.53% | 1,652,700 | 5737億9784万 | -10.47% | 14.55 | 2.1 |
12/14 | 1,580 | 1,600 | 1,570 | 1,580 | -0.94% | 2,326,800 | 5887億168万 | -9.2% | 14.93 | 2.16 |
12/13 | 1,589 | 1,619 | 1,581 | 1,595 | +0.95% | 2,152,200 | 5942億9062万 | -9.63% | 15.07 | 2.18 |
12/12 | 1,565 | 1,592 | 1,554 | 1,580 | +3.4% | 2,624,900 | 5887億168万 | -11.34% | 14.93 | 2.16 |
12/11 | 1,622 | 1,622 | 1,519 | 1,528 | -7.39% | 2,007,700 | 5693億2668万 | -15.39% | 14.44 | 2.09 |
12/10 | 1,595 | 1,659 | 1,594 | 1,650 | +1.66% | 2,088,200 | 6147億8340万 | -9.79% | 15.59 | 2.25 |
12/07 | 1,670 | 1,677 | 1,591 | 1,623 | -3.85% | 2,076,000 | 6047億2330万 | -12.22% | 15.34 | 2.22 |
12/06 | 1,709 | 1,725 | 1,670 | 1,688 | +0.06% | 1,621,900 | 6289億4204万 | -9.64% | 15.95 | 2.31 |
12/05 | 1,674 | 1,714 | 1,664 | 1,687 | -2.49% | 1,578,400 | 6285億6945万 | -10.65% | 15.94 | 2.3 |
12/04 | 1,812 | 1,820 | 1,725 | 1,730 | -4.16% | 1,814,900 | 6445億9108万 | -9.19% | 16.35 | 2.36 |
12/03 | 1,764 | 1,822 | 1,750 | 1,805 | +2.62% | 2,574,700 | 6725億3578万 | -5.99% | 17.06 | 2.47 |
11/30 | 1,677 | 1,781 | 1,651 | 1,759 | +5.71% | 3,981,800 | 6553億9636万 | -8.86% | 16.62 | 2.4 |
11/29 | 1,684 | 1,707 | 1,653 | 1,664 | -0.18% | 2,451,400 | 6270億7906万 | -14.36% | 15.91 | 2.3 |
11/28 | 1,670 | 1,678 | 1,641 | 1,667 | -0.06% | 1,717,300 | 6282億961万 | -14.95% | 15.94 | 2.3 |
11/27 | 1,710 | 1,722 | 1,643 | 1,668 | -0.12% | 1,555,100 | 6285億8646万 | -15.67% | 15.95 | 2.31 |
11/26 | 1,623 | 1,683 | 1,612 | 1,670 | -0.24% | 1,951,800 | 6293億4016万 | -16.37% | 15.96 | 2.31 |
11/22 | 1,722 | 1,725 | 1,668 | 1,674 | -2.16% | 1,540,200 | 6308億4756万 | -17.05% | 16 | 2.31 |
11/21 | 1,679 | 1,720 | 1,674 | 1,711 | -2.34% | 1,879,100 | 6447億9103万 | -16.21% | 16.36 | 2.36 |
11/20 | 1,766 | 1,781 | 1,738 | 1,752 | -0.85% | 1,901,700 | 6602億4190万 | -15.32% | 16.75 | 2.42 |
11/19 | 1,801 | 1,811 | 1,740 | 1,767 | -3.13% | 1,819,500 | 6658億9465万 | -15.62% | 16.89 | 2.44 |
11/16 | 1,919 | 1,927 | 1,802 | 1,824 | -3.9% | 2,243,500 | 6873億7512万 | -14% | 17.44 | 2.52 |
11/15 | 1,962 | 2,009 | 1,887 | 1,898 | -2.32% | 1,757,100 | 7152億6205万 | -11.56% | 18.14 | 2.62 |
11/14 | 1,910 | 1,948 | 1,877 | 1,943 | -1.12% | 1,648,500 | 7322億2032万 | -10.42% | 18.57 | 2.69 |
11/13 | 1,988 | 1,989 | 1,932 | 1,965 | -2.96% | 1,737,400 | 7405億1103万 | -10.44% | 18.78 | 2.72 |
11/12 | 2,052 | 2,075 | 2,006 | 2,025 | -1.65% | 1,540,800 | 7631億2206万 | -8.66% | 19.36 | 2.8 |
11/09 | 2,172 | 2,172 | 2,057 | 2,059 | -5.85% | 1,927,700 | 7759億3497万 | -8% | 19.68 | 2.85 |
11/08 | 2,074 | 2,202 | 2,063 | 2,187 | +7.58% | 1,953,900 | 8241億7182万 | -3.19% | 20.91 | 3.02 |
11/07 | 2,135 | 2,145 | 2,021 | 2,033 | -6.01% | 2,194,400 | 7661億3686万 | -10.52% | 19.43 | 2.81 |
11/06 | 2,157 | 2,185 | 2,134 | 2,163 | +2.08% | 1,403,500 | 8151億2741万 | -5.71% | 20.68 | 2.99 |
11/05 | 2,146 | 2,163 | 2,111 | 2,119 | -1.3% | 1,914,400 | 7985億4599万 | -8.15% | 20.26 | 2.93 |
11/02 | 2,106 | 2,156 | 2,069 | 2,147 | +2.34% | 1,798,900 | 8090億9780万 | -7.38% | 20.52 | 2.97 |
11/01 | 2,160 | 2,160 | 2,091 | 2,098 | -3.58% | 2,073,300 | 7906億3213万 | -9.88% | 20.06 | 2.9 |
10/31 | 2,129 | 2,180 | 2,105 | 2,176 | +2.21% | 2,315,000 | 8200億2647万 | -7.09% | 20.8 | 3.01 |
10/30 | 2,060 | 2,133 | 2,035 | 2,129 | +1.04% | 1,730,600 | 8023億1450万 | -9.4% | 20.35 | 2.94 |
10/29 | 2,100 | 2,138 | 2,079 | 2,107 | +2.48% | 1,828,100 | 7940億2379万 | -10.72% | 20.14 | 2.91 |
10/26 | 2,079 | 2,110 | 2,043 | 2,056 | -0.29% | 2,177,600 | 7748億442万 | -13.32% | 19.65 | 2.84 |
10/25 | 2,059 | 2,086 | 2,039 | 2,062 | -2.23% | 1,665,600 | 7770億6552万 | -13.58% | 19.71 | 2.85 |
10/24 | 2,090 | 2,118 | 2,052 | 2,109 | -0.52% | 2,092,100 | 7947億7749万 | -12.05% | 20.16 | 2.91 |
10/23 | 2,108 | 2,146 | 2,096 | 2,120 | -0.33% | 2,400,600 | 7989億2284万 | -11.85% | 20.27 | 2.93 |
10/22 | 2,178 | 2,202 | 2,127 | 2,127 | -3.62% | 2,448,400 | 8015億6080万 | -11.82% | 20.33 | 2.94 |
10/19 | 2,219 | 2,221 | 2,181 | 2,207 | -2.39% | 3,104,400 | 8317億883万 | -8.69% | 21.1 | 3.05 |
10/18 | 2,368 | 2,368 | 2,260 | 2,261 | -5.4% | 2,515,800 | 8520億5875万 | -6.49% | 21.61 | 3.12 |
10/17 | 2,384 | 2,464 | 2,372 | 2,390 | +0.5% | 2,928,400 | 9006億7245万 | -1.04% | 22.85 | 3.3 |
10/16 | 2,400 | 2,488 | 2,247 | 2,378 | -2.58% | 9,843,100 | 8961億5025万 | -1.12% | 22.73 | 3.29 |
10/15 | 2,410 | 2,456 | 2,393 | 2,441 | -0.81% | 1,435,900 | 9198億9182万 | +1.84% | 23.33 | 3.37 |
10/12 | 2,420 | 2,474 | 2,413 | 2,461 | -0.12% | 2,179,000 | 9274億2883万 | +3.06% | 23.53 | 3.4 |
10/11 | 2,469 | 2,515 | 2,443 | 2,464 | -4.2% | 1,806,600 | 9285億5938万 | +3.62% | 23.55 | 3.41 |
10/10 | 2,595 | 2,598 | 2,537 | 2,572 | +1.9% | 1,340,100 | 9692億5922万 | +8.57% | 24.59 | 3.55 |
10/09 | 2,515 | 2,558 | 2,500 | 2,524 | -1.02% | 1,583,600 | 9511億7040万 | +7.13% | 24.13 | 3.49 |
10/05 | 2,550 | 2,581 | 2,541 | 2,550 | -1.24% | 1,487,000 | 9609億6852万 | +8.79% | 24.38 | 3.52 |
10/04 | 2,599 | 2,608 | 2,547 | 2,582 | +1.89% | 1,937,600 | 9730億2773万 | +10.72% | 24.68 | 3.57 |
10/03 | 2,595 | 2,600 | 2,523 | 2,534 | -1.74% | 2,194,000 | 9549億3891万 | +9.32% | 24.22 | 3.5 |
10/02 | 2,525 | 2,587 | 2,522 | 2,579 | +4.41% | 2,558,800 | 9718億9718万 | +11.89% | 24.65 | 3.56 |
10/01 | 2,409 | 2,475 | 2,406 | 2,470 | +2.62% | 1,302,400 | 9308億2048万 | +7.91% | 23.61 | 3.41 |
09/28 | 2,449 | 2,461 | 2,407 | 2,407 | +0.5% | 1,636,500 | 9070億7891万 | +5.76% | 23.01 | 2.99 |
09/27 | 2,424 | 2,442 | 2,393 | 2,395 | -2.28% | 1,419,600 | 9025億5670万 | +5.74% | 22.89 | 2.98 |
09/26 | 2,401 | 2,457 | 2,400 | 2,451 | +2.77% | 1,152,300 | 9236億6033万 | +8.93% | 23.43 | 3.05 |
09/25 | 2,395 | 2,422 | 2,374 | 2,385 | +0.8% | 1,418,600 | 8987億8820万 | +6.81% | 22.8 | 2.97 |
09/21 | 2,376 | 2,389 | 2,336 | 2,366 | -1.33% | 2,501,300 | 8916億2804万 | +6.67% | 22.62 | 2.94 |
09/20 | 2,448 | 2,463 | 2,397 | 2,398 | -1.19% | 2,141,700 | 9036億8725万 | +8.9% | 22.92 | 2.98 |
09/19 | 2,401 | 2,467 | 2,393 | 2,427 | +3.5% | 2,037,000 | 9146億1592万 | +11.13% | 23.2 | 3.02 |
09/18 | 2,300 | 2,379 | 2,300 | 2,345 | +2.18% | 2,250,700 | 8837億1418万 | +8.26% | 22.42 | 2.92 |
09/14 | 2,283 | 2,297 | 2,255 | 2,295 | +0.17% | 2,256,700 | 8648億7166万 | +6.74% | 21.94 | 2.85 |
09/13 | 2,270 | 2,291 | 2,262 | 2,291 | +1.82% | 1,146,900 | 8633億6426万 | +7.21% | 21.9 | 2.85 |
09/12 | 2,264 | 2,279 | 2,234 | 2,250 | +0.27% | 1,244,200 | 8479億1340万 | +6.18% | 21.51 | 2.8 |
09/11 | 2,175 | 2,246 | 2,168 | 2,244 | +3.41% | 1,589,000 | 8456億5229万 | +6.6% | 21.45 | 2.79 |
09/10 | 2,142 | 2,181 | 2,142 | 2,170 | +1.31% | 1,048,900 | 8177億6536万 | +3.83% | 20.74 | 2.7 |
09/07 | 2,138 | 2,165 | 2,131 | 2,142 | -2.1% | 1,738,700 | 8072億1355万 | +3.08% | 20.48 | 2.66 |
09/06 | 2,194 | 2,210 | 2,183 | 2,188 | -0.5% | 1,477,200 | 8245億4867万 | +5.91% | 20.92 | 2.72 |
09/05 | 2,196 | 2,237 | 2,195 | 2,199 | -1.21% | 1,567,200 | 8286億9402万 | +7.22% | 21.02 | 2.74 |
09/04 | 2,222 | 2,240 | 2,198 | 2,226 | -0.22% | 1,442,200 | 8388億6899万 | +9.22% | 21.28 | 2.77 |
09/03 | 2,242 | 2,255 | 2,212 | 2,231 | -0.45% | 1,288,500 | 8407億5324万 | +10.34% | 21.33 | 2.78 |
08/31 | 2,224 | 2,262 | 2,221 | 2,241 | +0.04% | 1,545,400 | 8445億2174万 | +11.66% | 21.42 | 2.79 |
08/30 | 2,274 | 2,283 | 2,235 | 2,240 | -0.62% | 1,483,100 | 8441億4489万 | +12.45% | 21.41 | 2.79 |
08/29 | 2,223 | 2,257 | 2,203 | 2,254 | +1.53% | 1,225,400 | 8494億2080万 | +14.01% | 21.55 | 2.8 |
08/28 | 2,245 | 2,259 | 2,216 | 2,220 | +0.41% | 1,494,900 | 8366億788万 | +13.21% | 21.22 | 2.76 |
08/27 | 2,177 | 2,217 | 2,174 | 2,211 | +1.98% | 1,501,100 | 8332億1623万 | +13.73% | 21.14 | 2.75 |
08/24 | 2,171 | 2,222 | 2,142 | 2,168 | +0.46% | 2,291,500 | 8170億1166万 | +12.51% | 20.72 | 2.7 |
08/23 | 2,163 | 2,178 | 2,146 | 2,158 | +1.55% | 1,469,900 | 8132億4316万 | +12.87% | 20.63 | 2.68 |
08/22 | 2,075 | 2,130 | 2,051 | 2,125 | +4.94% | 2,793,600 | 8008億710万 | +11.96% | 20.31 | 2.64 |
08/21 | 2,026 | 2,034 | 2,000 | 2,025 | -0.39% | 1,655,800 | 7631億2206万 | +7.6% | 19.36 | 2.52 |
08/20 | 2,026 | 2,038 | 2,011 | 2,033 | +1.35% | 2,151,600 | 7661億3686万 | +8.72% | 19.43 | 2.53 |
08/17 | 1,963 | 2,017 | 1,957 | 2,006 | +2.4% | 2,383,500 | 7559億6190万 | +7.91% | 19.18 | 2.5 |
08/16 | 1,893 | 1,965 | 1,871 | 1,959 | +0.26% | 2,815,000 | 7382億4993万 | +5.83% | 18.73 | 2.44 |
08/15 | 1,988 | 2,005 | 1,931 | 1,954 | -0.71% | 2,137,800 | 7363億6568万 | +5.91% | 18.68 | 2.43 |
08/14 | 1,905 | 1,973 | 1,896 | 1,968 | +1.23% | 1,987,800 | 7416億4158万 | +7.25% | 18.81 | 2.45 |
08/13 | 1,993 | 2,011 | 1,941 | 1,944 | -2.31% | 2,629,200 | 7325億9717万 | +6.99% | 18.58 | 2.42 |
08/10 | 2,025 | 2,094 | 1,973 | 1,990 | +8.09% | 7,740,500 | 7499億3229万 | +10.49% | 19.02 | 2.48 |
08/09 | 1,826 | 1,859 | 1,805 | 1,841 | -1.97% | 1,289,300 | 6937億8158万 | +3.14% | 17.6 | 2.29 |
08/08 | 1,890 | 1,935 | 1,872 | 1,878 | -0.63% | 1,610,900 | 7077億2505万 | +5.68% | 17.95 | 2.34 |
08/07 | 1,844 | 1,890 | 1,844 | 1,890 | +2% | 835,500 | 7122億4725万 | +6.96% | 18.07 | 2.35 |
08/06 | 1,831 | 1,864 | 1,823 | 1,853 | +0.49% | 789,400 | 6983億379万 | +5.58% | 17.71 | 2.31 |
08/03 | 1,840 | 1,859 | 1,833 | 1,844 | +0.88% | 1,156,600 | 6949億1213万 | +5.55% | 17.63 | 2.29 |
08/02 | 1,823 | 1,841 | 1,819 | 1,828 | -1.51% | 1,220,500 | 6888億8253万 | +5.06% | 17.47 | 2.27 |
08/01 | 1,811 | 1,863 | 1,811 | 1,856 | +1.31% | 1,195,800 | 6994億3434万 | +6.91% | 17.74 | 2.31 |