PER
2018/07/09~2018/11/30
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 |
11/30 | 1,107 | 1,112 | 1,091 | 1,111 | +0.36% | 3,000 | 17億5837万 | +3.45% | - | 2.34 |
11/29 | 1,091 | 1,115 | 1,091 | 1,107 | -0.9% | 2,500 | 17億5204万 | +3.46% | - | 2.33 |
11/28 | 1,104 | 1,140 | 1,104 | 1,117 | -0.98% | 2,300 | 17億6787万 | +4.49% | - | 2.35 |
11/27 | 1,143 | 1,145 | 1,066 | 1,128 | +3.77% | 5,100 | 17億8528万 | +5.52% | - | 2.38 |
11/26 | 1,040 | 1,105 | 1,036 | 1,087 | +4.52% | 5,100 | 17億2039万 | +1.68% | - | 2.29 |
11/22 | 1,054 | 1,054 | 1,040 | 1,040 | -0.29% | 700 | 16億4600万 | -2.8% | - | 2.19 |
11/21 | 1,025 | 1,050 | 1,007 | 1,043 | -1.14% | 9,500 | 15億9568万 | -2.8% | - | 2.12 |
11/20 | 1,051 | 1,072 | 1,045 | 1,055 | +0.29% | 7,800 | 16億1404万 | -1.95% | - | 2.15 |
11/19 | 1,015 | 1,091 | 1,015 | 1,052 | +3.95% | 4,500 | 16億945万 | -2.5% | - | 2.14 |
11/16 | 1,031 | 1,040 | 1,010 | 1,012 | -2.69% | 5,500 | 15億4825万 | -6.47% | - | 2.06 |
11/15 | 1,094 | 1,094 | 1,028 | 1,040 | -4.76% | 7,200 | 15億9109万 | -4.5% | - | 2.12 |
11/14 | 1,147 | 1,148 | 1,090 | 1,092 | -4.8% | 8,000 | 16億7065万 | -0.09% | - | 2.22 |
11/13 | 1,103 | 1,170 | 1,103 | 1,147 | -0.26% | 6,300 | 17億5479万 | +4.46% | - | 2.33 |
11/12 | 1,158 | 1,158 | 1,125 | 1,150 | +0.09% | 12,600 | 17億5938万 | +4.45% | - | 2.34 |
11/09 | 1,133 | 1,164 | 1,133 | 1,149 | -1.2% | 4,700 | 17億5785万 | +3.89% | - | 2.34 |
11/08 | 1,152 | 1,177 | 1,152 | 1,163 | +1.48% | 7,800 | 17億7927万 | +4.21% | - | 2.37 |
11/07 | 1,111 | 1,159 | 1,108 | 1,146 | +2.87% | 12,000 | 17億5326万 | +1.78% | - | 2.33 |
11/06 | 1,102 | 1,145 | 1,101 | 1,114 | +1.09% | 5,400 | 17億430万 | -2.11% | - | 2.27 |
11/05 | 1,048 | 1,117 | 1,018 | 1,102 | +5.15% | 6,800 | 16億8594万 | -4.26% | - | 2.24 |
11/02 | 1,005 | 1,057 | 1,005 | 1,048 | -1.6% | 17,000 | 16億333万 | -10.04% | - | 2.13 |
11/01 | 1,032 | 1,080 | 1,010 | 1,065 | +1.91% | 46,600 | 16億2934万 | -9.97% | - | 2.17 |
10/31 | 970 | 1,045 | 970 | 1,045 | +7.84% | 11,700 | 15億9874万 | -12.92% | - | 2.13 |
10/30 | 963 | 969 | 931 | 969 | +8.27% | 18,100 | 14億8247万 | -20.64% | - | 1.97 |
10/29 | 989 | 989 | 872 | 895 | -7.83% | 32,100 | 13億6926万 | -28% | - | 1.82 |
10/26 | 1,011 | 1,019 | 970 | 971 | -3.57% | 18,100 | 14億8553万 | -23.66% | - | 1.97 |
10/25 | 1,050 | 1,055 | 1,005 | 1,007 | -7.53% | 21,500 | 15億4060万 | -22.72% | - | 2.05 |
10/24 | 1,107 | 1,116 | 1,085 | 1,089 | -1.54% | 9,600 | 16億6606万 | -17.44% | - | 2.21 |
10/23 | 1,116 | 1,116 | 1,104 | 1,106 | -2.12% | 4,900 | 16億9206万 | -16.28% | - | 2.25 |
10/22 | 1,141 | 1,141 | 1,115 | 1,130 | +1.71% | 2,400 | 16億8822万 | -14.59% | - | 2.24 |
10/19 | 1,104 | 1,150 | 1,104 | 1,111 | -0.09% | 13,700 | 16億5983万 | -16.02% | - | 2.2 |
10/18 | 1,121 | 1,133 | 1,110 | 1,112 | -0.54% | 9,900 | 16億6132万 | -16.08% | - | 2.21 |
10/17 | 1,144 | 1,150 | 1,118 | 1,118 | -1.24% | 6,700 | 16億7029万 | -15.75% | - | 2.22 |
10/16 | 1,117 | 1,150 | 1,111 | 1,132 | -0.35% | 7,000 | 16億9120万 | -14.89% | - | 2.25 |
10/15 | 1,154 | 1,163 | 1,130 | 1,136 | -4.62% | 17,400 | 16億9718万 | -14.84% | - | 2.25 |
10/12 | 1,140 | 1,198 | 1,136 | 1,191 | +4.84% | 21,200 | 17億7935万 | -10.99% | - | 2.36 |
10/11 | 1,100 | 1,155 | 1,100 | 1,136 | -5.88% | 32,100 | 16億9718万 | -15.22% | - | 2.25 |
10/10 | 1,230 | 1,240 | 1,197 | 1,207 | -1.95% | 11,100 | 18億325万 | -10.19% | - | 2.4 |
10/09 | 1,255 | 1,265 | 1,221 | 1,231 | -4.43% | 17,200 | 18億3911万 | -8.41% | - | 2.44 |
10/05 | 1,365 | 1,365 | 1,285 | 1,288 | -7.67% | 25,000 | 19億2427万 | -4.1% | - | 2.56 |
10/04 | 1,409 | 1,421 | 1,380 | 1,395 | -0.99% | 8,700 | 20億8413万 | +4.1% | - | 2.77 |
10/03 | 1,431 | 1,436 | 1,402 | 1,409 | -2.69% | 16,100 | 21億504万 | +5.78% | - | 2.8 |
10/02 | 1,455 | 1,493 | 1,442 | 1,448 | +0.56% | 24,800 | 21億6331万 | +9.45% | - | 2.87 |
10/01 | 1,453 | 1,475 | 1,427 | 1,440 | -0.83% | 21,500 | 21億5136万 | +9.92% | - | 2.86 |
09/28 | 1,488 | 1,488 | 1,448 | 1,452 | -2.48% | 16,200 | 21億6928万 | +11.78% | - | 2.88 |
09/27 | 1,535 | 1,535 | 1,481 | 1,489 | -0.33% | 25,400 | 22億2456万 | +15.97% | - | 2.96 |
09/26 | 1,537 | 1,560 | 1,470 | 1,494 | -4.72% | 45,100 | 22億3203万 | +17.92% | - | 2.97 |
09/25 | 1,480 | 1,585 | 1,433 | 1,568 | +2.75% | 117,800 | 23億4259万 | +25.34% | - | 3.11 |
09/21 | 1,593 | 1,609 | 1,487 | 1,526 | -5.98% | 102,000 | 22億7984万 | +23.86% | - | 3.03 |
09/20 | 1,721 | 1,794 | 1,603 | 1,623 | -6.08% | 400,000 | 24億2476万 | +33.58% | - | 3.22 |
09/19 | 1,728 | 1,728 | 1,728 | 1,728 | +21.01% | 41,000 | 25億8163万 | +44.48% | - | 3.43 |
09/18 | 1,129 | 1,428 | 1,129 | 1,428 | +26.6% | 88,700 | 21億3343万 | +21.84% | - | 2.83 |
09/14 | 1,134 | 1,162 | 1,123 | 1,128 | -1.48% | 8,300 | 16億8523万 | -2.76% | - | 2.24 |
09/13 | 1,130 | 1,169 | 1,121 | 1,145 | +0.97% | 4,500 | 17億1063万 | -1.63% | - | 2.27 |
09/12 | 1,158 | 1,186 | 1,134 | 1,134 | -2.07% | 5,600 | 16億9419万 | -2.91% | - | 2.25 |
09/11 | 1,165 | 1,194 | 1,156 | 1,158 | -0.52% | 4,600 | 17億3005万 | -1.19% | - | 2.3 |
09/10 | 1,195 | 1,196 | 1,164 | 1,164 | -2.59% | 6,100 | 17億3901万 | -1.02% | - | 2.31 |
09/07 | 1,215 | 1,217 | 1,185 | 1,195 | -3.4% | 3,800 | 17億8533万 | +1.19% | - | 2.37 |
09/06 | 1,256 | 1,256 | 1,227 | 1,237 | -0.48% | 2,700 | 18億4807万 | +4.21% | - | 2.45 |
09/05 | 1,267 | 1,270 | 1,228 | 1,243 | +0.24% | 1,500 | 18億5704万 | +4.19% | - | 2.47 |
09/04 | 1,252 | 1,252 | 1,212 | 1,240 | +1.47% | 2,500 | 18億5256万 | +3.59% | - | 2.46 |
09/03 | 1,260 | 1,270 | 1,203 | 1,222 | -0.16% | 5,900 | 18億2566万 | +2.17% | - | 2.43 |
08/31 | 1,206 | 1,224 | 1,181 | 1,224 | +1.49% | 4,100 | 18億2865万 | +2.34% | - | 2.43 |
08/30 | 1,202 | 1,220 | 1,180 | 1,206 | +0.17% | 3,500 | 18億176万 | +0.84% | - | 2.39 |
08/29 | 1,214 | 1,218 | 1,201 | 1,204 | +0.75% | 4,000 | 17億9877万 | +0.67% | - | 2.39 |
08/28 | 1,180 | 1,215 | 1,172 | 1,195 | +1.36% | 8,000 | 17億8533万 | -0.08% | - | 2.37 |
08/27 | 1,131 | 1,224 | 1,126 | 1,179 | +3.88% | 11,500 | 17億6142万 | -1.5% | - | 2.34 |
08/24 | 1,130 | 1,161 | 1,114 | 1,135 | -2.16% | 6,100 | 16億9569万 | -5.18% | - | 2.25 |
08/23 | 1,154 | 1,250 | 1,130 | 1,160 | +8.01% | 28,400 | 17億3304万 | -3.41% | - | 2.3 |
08/22 | 1,067 | 1,079 | 1,062 | 1,074 | +0.66% | 3,000 | 16億455万 | -10.65% | - | 2.13 |
08/21 | 1,070 | 1,087 | 1,062 | 1,067 | -2.02% | 1,400 | 15億9409万 | -11.53% | - | 2.12 |
08/20 | 1,091 | 1,091 | 1,055 | 1,089 | -0.18% | 5,100 | 16億2696万 | -10.07% | - | 2.16 |
08/17 | 1,110 | 1,110 | 1,061 | 1,091 | -1.89% | 15,000 | 16億2995万 | -10.87% | - | 2.17 |
08/16 | 1,118 | 1,122 | 1,102 | 1,112 | -2.2% | 3,100 | 16億6132万 | -10.11% | - | 2.21 |
08/15 | 1,157 | 1,157 | 1,125 | 1,137 | -0.26% | 3,400 | 16億9867万 | -9.26% | - | 2.26 |
08/14 | 1,111 | 1,140 | 1,111 | 1,140 | +2.7% | 4,400 | 17億316万 | -9.88% | - | 2.26 |
08/13 | 1,204 | 1,204 | 1,105 | 1,110 | -9.83% | 16,100 | 16億5834万 | -12.74% | - | 2.2 |
08/10 | 1,250 | 1,250 | 1,205 | 1,231 | -0.89% | 5,200 | 18億3911万 | -3.53% | - | 2.44 |
08/09 | 1,290 | 1,290 | 1,231 | 1,242 | -0.72% | 4,500 | 18億5554万 | -2.2% | - | 2.46 |
08/08 | 1,258 | 1,265 | 1,251 | 1,251 | -0.79% | 4,300 | 18億6899万 | -1.11% | - | 2.48 |
08/07 | 1,351 | 1,351 | 1,251 | 1,261 | -2.32% | 3,600 | 18億8393万 | -0.08% | - | 2.5 |
08/06 | 1,402 | 1,402 | 1,291 | 1,291 | -3.8% | 9,500 | 19億2875万 | +2.54% | - | 2.56 |
08/03 | 1,386 | 1,415 | 1,340 | 1,342 | -3.45% | 14,300 | 20億494万 | +6.17% | - | 2.66 |
08/02 | 1,389 | 1,433 | 1,340 | 1,390 | +4.59% | 38,100 | 20億7666万 | +9.71% | - | 2.76 |
08/01 | 1,239 | 1,334 | 1,227 | 1,329 | +8.22% | 25,100 | 19億8552万 | +4.4% | - | 2.64 |
07/31 | 1,201 | 1,228 | 1,200 | 1,228 | +2.16% | 10,000 | 18億3463万 | -4.29% | - | 2.44 |
07/30 | 1,239 | 1,239 | 1,202 | 1,202 | -1.88% | 9,500 | 17億9578万 | -7.47% | - | 2.39 |
07/27 | 1,218 | 1,239 | 1,218 | 1,225 | +0.41% | 9,600 | 18億3015万 | -6.91% | - | 2.43 |
07/26 | 1,213 | 1,253 | 1,213 | 1,220 | +0.74% | 9,200 | 18億2268万 | -8.41% | - | 2.42 |
07/25 | 1,202 | 1,213 | 1,200 | 1,211 | +1% | 4,800 | 18億923万 | -10.23% | - | 2.4 |
07/24 | 1,200 | 1,209 | 1,194 | 1,199 | 0% | 4,600 | 17億9130万 | -12.16% | - | 2.38 |
07/23 | 1,217 | 1,217 | 1,181 | 1,199 | -1.64% | 8,400 | 17億9130万 | -13.3% | - | 2.38 |
07/20 | 1,167 | 1,219 | 1,161 | 1,219 | +3.48% | 8,200 | 18億2118万 | -13.18% | - | 2.42 |
07/19 | 1,195 | 1,209 | 1,178 | 1,178 | -1.42% | 9,400 | 17億5993万 | -17.33% | - | 2.34 |
07/18 | 1,238 | 1,238 | 1,194 | 1,195 | +0.84% | 12,100 | 17億8533万 | -17.42% | - | 2.37 |
07/17 | 1,144 | 1,250 | 1,134 | 1,185 | -16.2% | 84,600 | 17億7039万 | -19.44% | - | 2.35 |
07/13 | 1,394 | 1,439 | 1,364 | 1,414 | +0.28% | 21,600 | 21億1251万 | -5.42% | - | 2.81 |
07/12 | 1,501 | 1,501 | 1,407 | 1,410 | -6.62% | 28,600 | 21億654万 | -6.56% | - | 2.8 |
07/11 | 1,570 | 1,578 | 1,454 | 1,510 | +3.92% | 62,500 | 22億5594万 | -0.79% | - | 3 |
07/10 | 1,290 | 1,462 | 1,286 | 1,453 | +11.86% | 53,900 | 21億7078万 | -4.78% | - | 2.88 |
07/09 | 1,190 | 1,299 | 1,190 | 1,299 | +7% | 23,000 | 19億4070万 | -15.15% | - | 2.58 |