PER
2017/09/07~2018/02/05
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 |
02/05 | 1,323 | 1,339 | 1,313 | 1,332 | -0.89% | 97,200 | 422億569万 | -4.45% | 10.49 | 0.8 |
02/02 | 1,332 | 1,345 | 1,320 | 1,344 | +0.07% | 60,700 | 425億8592万 | -4% | 10.58 | 0.81 |
02/01 | 1,316 | 1,344 | 1,311 | 1,343 | +2.52% | 71,900 | 425億5423万 | -4.48% | 10.58 | 0.81 |
01/31 | 1,325 | 1,338 | 1,310 | 1,310 | -1.65% | 87,700 | 415億860万 | -7.16% | 10.32 | 0.79 |
01/30 | 1,385 | 1,392 | 1,331 | 1,332 | -3.9% | 102,100 | 422億569万 | -6% | 10.49 | 0.8 |
01/29 | 1,375 | 1,399 | 1,373 | 1,386 | +1.46% | 42,900 | 439億1673万 | -2.53% | 10.91 | 0.83 |
01/26 | 1,367 | 1,377 | 1,363 | 1,366 | -0.07% | 45,100 | 432億8301万 | -4.14% | 10.76 | 0.82 |
01/25 | 1,370 | 1,370 | 1,356 | 1,367 | -0.36% | 34,300 | 433億1470万 | -4.34% | 10.76 | 0.82 |
01/24 | 1,375 | 1,383 | 1,371 | 1,372 | -0.22% | 40,500 | 434億7313万 | -4.12% | 10.8 | 0.83 |
01/23 | 1,369 | 1,378 | 1,369 | 1,375 | +1.18% | 49,700 | 435億6818万 | -3.98% | 10.83 | 0.83 |
01/22 | 1,363 | 1,367 | 1,349 | 1,359 | +0.15% | 82,000 | 430億6121万 | -5.16% | 10.7 | 0.82 |
01/19 | 1,345 | 1,366 | 1,345 | 1,357 | +0.89% | 77,600 | 429億9784万 | -5.5% | 10.69 | 0.82 |
01/18 | 1,388 | 1,392 | 1,344 | 1,345 | -1.47% | 94,900 | 426億1760万 | -6.6% | 10.59 | 0.81 |
01/17 | 1,391 | 1,391 | 1,362 | 1,365 | -2.22% | 96,300 | 432億5132万 | -5.54% | 10.75 | 0.82 |
01/16 | 1,406 | 1,411 | 1,393 | 1,396 | -1.13% | 45,600 | 442億3359万 | -3.66% | 10.99 | 0.84 |
01/15 | 1,417 | 1,432 | 1,409 | 1,412 | 0% | 48,200 | 447億4056万 | -2.55% | 11.12 | 0.85 |
01/12 | 1,440 | 1,445 | 1,412 | 1,412 | -2.22% | 83,400 | 447億4056万 | -2.49% | 11.12 | 0.85 |
01/11 | 1,447 | 1,450 | 1,437 | 1,444 | -0.21% | 53,400 | 457億5451万 | -0.21% | 11.37 | 0.87 |
01/10 | 1,459 | 1,460 | 1,445 | 1,447 | -1.03% | 41,900 | 458億4957万 | +0.28% | 11.39 | 0.87 |
01/09 | 1,487 | 1,487 | 1,459 | 1,462 | -0.75% | 33,100 | 463億2486万 | +1.53% | 11.51 | 0.88 |
01/05 | 1,476 | 1,489 | 1,470 | 1,473 | +0.2% | 30,000 | 466億7341万 | +2.58% | 11.6 | 0.89 |
01/04 | 1,470 | 1,473 | 1,442 | 1,470 | +1.1% | 43,200 | 465億7835万 | +2.65% | 11.58 | 0.88 |
2017 |
12/29 | 1,459 | 1,467 | 1,452 | 1,454 | -0.34% | 23,100 | 460億7137万 | +1.89% | 11.45 | 0.87 |
12/28 | 1,473 | 1,476 | 1,456 | 1,459 | -1.02% | 41,600 | 462億2980万 | +2.6% | 11.49 | 0.88 |
12/27 | 1,468 | 1,483 | 1,462 | 1,474 | 0% | 27,900 | 467億509万 | +4.02% | 11.61 | 0.89 |
12/26 | 1,481 | 1,485 | 1,466 | 1,474 | -0.67% | 38,900 | 467億509万 | +4.54% | 11.61 | 0.89 |
12/25 | 1,489 | 1,489 | 1,462 | 1,484 | 0% | 32,300 | 470億2195万 | +5.77% | 11.69 | 0.89 |
12/22 | 1,464 | 1,493 | 1,461 | 1,484 | +1.37% | 79,100 | 470億2195万 | +6.3% | 11.69 | 0.89 |
12/21 | 1,451 | 1,469 | 1,444 | 1,464 | +0.97% | 31,400 | 463億8823万 | +5.4% | 11.53 | 0.88 |
12/20 | 1,460 | 1,462 | 1,448 | 1,450 | -1.16% | 28,400 | 459億4463万 | +4.84% | 11.42 | 0.87 |
12/19 | 1,460 | 1,475 | 1,437 | 1,467 | +0.41% | 67,400 | 464億8329万 | +6.61% | 11.55 | 0.88 |
12/18 | 1,448 | 1,461 | 1,427 | 1,461 | +2.81% | 68,600 | 462億9318万 | +6.56% | 11.5 | 0.88 |
12/15 | 1,401 | 1,422 | 1,399 | 1,421 | +1.57% | 53,900 | 450億2574万 | +4.03% | 11.19 | 0.85 |
12/14 | 1,405 | 1,409 | 1,389 | 1,399 | +0.07% | 47,100 | 443億2865万 | +2.57% | 11.02 | 0.84 |
12/13 | 1,428 | 1,428 | 1,392 | 1,398 | -2.37% | 83,400 | 442億9696万 | +2.57% | 11.01 | 0.84 |
12/12 | 1,451 | 1,456 | 1,429 | 1,432 | -1.45% | 46,100 | 453億7428万 | +4.99% | 11.28 | 0.86 |
12/11 | 1,488 | 1,488 | 1,439 | 1,453 | -1.56% | 75,800 | 460億3969万 | +6.52% | 11.44 | 0.87 |
12/08 | 1,450 | 1,488 | 1,450 | 1,476 | +1.51% | 128,400 | 467億6846万 | +8.29% | 11.62 | 0.89 |
12/07 | 1,400 | 1,468 | 1,400 | 1,454 | +3.49% | 123,100 | 460億7137万 | +6.83% | 11.45 | 0.87 |
12/06 | 1,396 | 1,417 | 1,392 | 1,405 | +1.66% | 139,500 | 445億1876万 | +3.31% | 11.06 | 0.85 |
12/05 | 1,371 | 1,387 | 1,358 | 1,382 | +0.44% | 65,500 | 437億8998万 | +1.69% | 10.88 | 0.83 |
12/04 | 1,379 | 1,403 | 1,374 | 1,376 | +0.73% | 79,100 | 435億9987万 | +1.18% | 10.84 | 0.83 |
12/01 | 1,366 | 1,371 | 1,352 | 1,366 | +0.59% | 63,800 | 432億8301万 | +0.37% | 10.76 | 0.82 |
11/30 | 1,387 | 1,393 | 1,358 | 1,358 | -1.16% | 120,600 | 430億2952万 | -0.29% | 10.69 | 0.82 |
11/29 | 1,354 | 1,375 | 1,349 | 1,374 | +1.25% | 62,800 | 435億3650万 | +0.73% | 10.82 | 0.83 |
11/28 | 1,341 | 1,369 | 1,341 | 1,357 | +0.37% | 76,800 | 429億9784万 | -0.51% | 10.69 | 0.82 |
11/27 | 1,362 | 1,362 | 1,345 | 1,352 | +1.5% | 82,400 | 428億3941万 | -0.95% | 10.65 | 0.81 |
11/24 | 1,325 | 1,335 | 1,316 | 1,332 | +0.53% | 75,800 | 422億569万 | -2.49% | 10.49 | 0.8 |
11/22 | 1,325 | 1,354 | 1,323 | 1,325 | +0.76% | 111,500 | 419億8389万 | -3.14% | 10.43 | 0.8 |
11/21 | 1,303 | 1,321 | 1,303 | 1,315 | +1.15% | 61,100 | 416億6703万 | -4.15% | 10.35 | 0.79 |
11/20 | 1,294 | 1,308 | 1,288 | 1,300 | -0.46% | 42,500 | 411億9174万 | -5.59% | 10.24 | 0.78 |
11/17 | 1,315 | 1,328 | 1,302 | 1,306 | -0.61% | 69,500 | 413億8185万 | -5.5% | 10.28 | 0.79 |
11/16 | 1,294 | 1,325 | 1,291 | 1,314 | +1.47% | 84,400 | 416億3534万 | -5.33% | 10.35 | 0.79 |
11/15 | 1,285 | 1,308 | 1,272 | 1,295 | +0.08% | 183,100 | 410億3331万 | -7.04% | 10.2 | 0.78 |
11/14 | 1,311 | 1,314 | 1,292 | 1,294 | -1.97% | 68,200 | 410億162万 | -7.57% | 10.19 | 0.78 |
11/13 | 1,340 | 1,343 | 1,309 | 1,320 | -1.57% | 72,600 | 418億2546万 | -6.05% | 10.39 | 0.79 |
11/10 | 1,348 | 1,362 | 1,341 | 1,341 | -2.33% | 74,400 | 424億9086万 | -4.89% | 10.56 | 0.81 |
11/09 | 1,371 | 1,381 | 1,347 | 1,373 | +0.44% | 99,000 | 435億481万 | -3.04% | 10.81 | 0.83 |
11/08 | 1,436 | 1,441 | 1,343 | 1,367 | -5.14% | 206,900 | 433億1470万 | -3.73% | 10.76 | 0.82 |
11/07 | 1,417 | 1,446 | 1,415 | 1,441 | +1.77% | 84,900 | 456億5946万 | +1.26% | 11.35 | 0.87 |
11/06 | 1,426 | 1,447 | 1,416 | 1,416 | -0.56% | 66,800 | 448億6731万 | -0.49% | 11.15 | 0.85 |
11/02 | 1,423 | 1,432 | 1,412 | 1,424 | -0.56% | 51,200 | 451億2079万 | 0% | 11.21 | 0.86 |
11/01 | 1,432 | 1,439 | 1,412 | 1,432 | 0% | 51,000 | 453億7428万 | +0.7% | 11.28 | 0.86 |
10/31 | 1,410 | 1,434 | 1,402 | 1,432 | +3.17% | 65,300 | 453億7428万 | +0.7% | 11.28 | 0.86 |
10/30 | 1,403 | 1,409 | 1,380 | 1,388 | -1.14% | 125,500 | 439億8010万 | -2.32% | 10.93 | 0.84 |
10/27 | 1,401 | 1,419 | 1,401 | 1,404 | +0.72% | 61,800 | 444億8708万 | -1.2% | 11.06 | 0.84 |
10/26 | 1,387 | 1,402 | 1,385 | 1,394 | +0.07% | 63,200 | 441億7022万 | -1.83% | 10.98 | 0.84 |
10/25 | 1,412 | 1,418 | 1,385 | 1,393 | -1.21% | 73,300 | 441億3853万 | -1.83% | 10.97 | 0.84 |
10/24 | 1,385 | 1,412 | 1,383 | 1,410 | +2.4% | 62,800 | 446億7719万 | -0.56% | 11.1 | 0.85 |
10/23 | 1,378 | 1,394 | 1,373 | 1,377 | +0.44% | 69,200 | 436億3156万 | -2.75% | 10.84 | 0.83 |
10/20 | 1,368 | 1,390 | 1,368 | 1,371 | -0.22% | 48,000 | 434億4144万 | -3.04% | 10.8 | 0.82 |
10/19 | 1,397 | 1,400 | 1,374 | 1,374 | -1.65% | 57,200 | 435億3650万 | -2.69% | 10.82 | 0.83 |
10/18 | 1,407 | 1,413 | 1,390 | 1,397 | -1.62% | 58,600 | 442億6527万 | -0.99% | 11 | 0.84 |
10/17 | 1,431 | 1,435 | 1,419 | 1,420 | -1.25% | 56,400 | 449億9405万 | +0.85% | 11.18 | 0.85 |
10/16 | 1,444 | 1,449 | 1,435 | 1,438 | 0% | 45,600 | 455億6440万 | +2.49% | 11.32 | 0.87 |
10/13 | 1,433 | 1,449 | 1,428 | 1,438 | -0.42% | 56,900 | 455億6440万 | +2.79% | 11.32 | 0.87 |
10/12 | 1,442 | 1,454 | 1,432 | 1,444 | 0% | 61,000 | 457億5451万 | +3.59% | 11.37 | 0.87 |
10/11 | 1,453 | 1,467 | 1,443 | 1,444 | -1.5% | 57,800 | 457億5451万 | +4.03% | 11.37 | 0.87 |
10/10 | 1,418 | 1,468 | 1,416 | 1,466 | +2.88% | 87,400 | 464億5161万 | +6% | 11.54 | 0.88 |
10/06 | 1,443 | 1,449 | 1,416 | 1,425 | -0.49% | 49,100 | 451億5248万 | +3.49% | 11.22 | 0.86 |
10/05 | 1,486 | 1,486 | 1,430 | 1,432 | -3.76% | 104,400 | 453億7428万 | +4.37% | 11.28 | 0.86 |
10/04 | 1,478 | 1,504 | 1,466 | 1,488 | +0.68% | 93,300 | 471億4870万 | +8.85% | 11.72 | 0.9 |
10/03 | 1,460 | 1,487 | 1,449 | 1,478 | +2% | 91,200 | 468億3184万 | +8.84% | 11.64 | 0.89 |
10/02 | 1,450 | 1,465 | 1,433 | 1,449 | +0.91% | 92,500 | 459億1294万 | +7.49% | 11.41 | 0.87 |
09/29 | 1,435 | 1,441 | 1,426 | 1,436 | +0.07% | 52,400 | 455億103万 | +7.24% | 10.61 | 0.81 |
09/28 | 1,415 | 1,436 | 1,395 | 1,435 | +3.16% | 93,900 | 454億6934万 | +7.81% | 10.6 | 0.81 |
09/27 | 1,435 | 1,443 | 1,380 | 1,391 | -2.59% | 95,100 | 440億7516万 | +5.06% | 10.27 | 0.78 |
09/26 | 1,396 | 1,428 | 1,394 | 1,428 | +1.93% | 92,000 | 452億4754万 | +8.35% | 10.55 | 0.81 |
09/25 | 1,397 | 1,404 | 1,385 | 1,401 | +1.3% | 89,300 | 443億9202万 | +6.86% | 10.35 | 0.79 |
09/22 | 1,370 | 1,386 | 1,361 | 1,383 | +0.07% | 65,500 | 438億2167万 | +5.98% | 10.21 | 0.78 |
09/21 | 1,380 | 1,384 | 1,370 | 1,382 | +0.14% | 45,500 | 437億8998万 | +6.23% | 10.21 | 0.78 |
09/20 | 1,368 | 1,387 | 1,363 | 1,380 | +0.8% | 58,400 | 437億2661万 | +6.56% | 10.19 | 0.78 |
09/19 | 1,352 | 1,370 | 1,343 | 1,369 | +1.48% | 67,500 | 433億7807万 | +6.12% | 10.11 | 0.77 |
09/15 | 1,330 | 1,349 | 1,327 | 1,349 | +1.43% | 71,100 | 427億4435万 | +4.9% | 9.96 | 0.76 |
09/14 | 1,324 | 1,331 | 1,316 | 1,330 | -0.15% | 39,300 | 421億4232万 | +3.66% | 9.82 | 0.75 |
09/13 | 1,330 | 1,336 | 1,319 | 1,332 | +0.08% | 30,500 | 422億569万 | +3.66% | 9.84 | 0.75 |
09/12 | 1,330 | 1,340 | 1,322 | 1,331 | +0.91% | 50,800 | 421億7400万 | +3.5% | 9.83 | 0.75 |
09/11 | 1,326 | 1,331 | 1,316 | 1,319 | +0.23% | 52,600 | 417億9377万 | +2.41% | 9.74 | 0.74 |
09/08 | 1,324 | 1,328 | 1,310 | 1,316 | -0.9% | 73,600 | 416億9871万 | +2.09% | 9.72 | 0.74 |
09/07 | 1,317 | 1,330 | 1,313 | 1,328 | +1.37% | 47,700 | 420億7894万 | +2.95% | 9.81 | 0.75 |