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 | 4/1, 株式分割 1→2 |
2020 | 4/1, 株式分割 1→2 |
2018 |
12/28 | 441 | 441 | 409 | 431 | -4.33% | 87,600 | 101億1333万 | -13.05% | 40.8 | 4.38 |
12/27 | 431 | 451 | 427 | 451 | +8.61% | 88,000 | 105億7062万 | -9.67% | 42.65 | 4.58 |
12/26 | 424 | 426 | 410 | 415 | -3.94% | 173,200 | 97億3224万 | -17.33% | 39.27 | 4.22 |
12/25 | 426 | 442 | 420 | 432 | -4.79% | 254,000 | 101億3091万 | -14.62% | 40.87 | 4.39 |
12/21 | 448 | 454 | 415 | 454 | +0.33% | 192,800 | 106億4098万 | -10.85% | 42.93 | 4.61 |
12/20 | 476 | 476 | 450 | 452 | -6.37% | 138,800 | 104億9835万 | -11.67% | 42.35 | 4.55 |
12/19 | 481 | 487 | 478 | 483 | +0.52% | 58,000 | 112億1216万 | -6.21% | 45.23 | 4.86 |
12/18 | 495 | 495 | 476 | 481 | -3.61% | 84,000 | 111億5413万 | -7.24% | 44.99 | 4.83 |
12/17 | 503 | 503 | 499 | 499 | -0.89% | 52,400 | 115億7197万 | -4.32% | 46.68 | 5.01 |
12/14 | 506 | 506 | 498 | 503 | -0.25% | 46,800 | 116億7644万 | -4.01% | 47.1 | 5.06 |
12/13 | 508 | 509 | 503 | 504 | +0.2% | 30,000 | 117億545万 | -4.13% | 47.22 | 5.07 |
12/12 | 507 | 509 | 503 | 503 | +1.16% | 77,600 | 116億8224万 | -4.51% | 47.12 | 5.06 |
12/11 | 509 | 516 | 498 | 498 | -2.12% | 50,000 | 115億4876万 | -5.95% | 46.59 | 5 |
12/10 | 520 | 525 | 508 | 508 | -2.87% | 41,600 | 117億9831万 | -4.28% | 47.59 | 5.11 |
12/07 | 527 | 532 | 519 | 523 | -0.62% | 38,000 | 121億4651万 | -1.83% | 49 | 5.26 |
12/06 | 531 | 531 | 521 | 527 | -0.85% | 46,800 | 122億2196万 | -1.22% | 49.3 | 5.3 |
12/05 | 521 | 532 | 521 | 531 | +0.24% | 25,600 | 123億2642万 | -0.38% | 49.72 | 5.34 |
12/04 | 539 | 541 | 527 | 530 | -1.62% | 38,000 | 122億9740万 | -0.61% | 49.6 | 5.33 |
12/03 | 525 | 539 | 521 | 539 | +3.86% | 50,400 | 125億52万 | +1.22% | 50.42 | 5.42 |
11/30 | 525 | 528 | 517 | 519 | -1.24% | 35,600 | 120億3625万 | -2.54% | 48.55 | 5.22 |
11/29 | 535 | 541 | 525 | 525 | -1.5% | 45,600 | 121億8714万 | -1.5% | 49.16 | 5.28 |
11/28 | 525 | 535 | 525 | 533 | +1.96% | 40,400 | 123億7284万 | -0.37% | 49.91 | 5.36 |
11/27 | 516 | 523 | 516 | 523 | +0.77% | 18,000 | 121億3490万 | -2.47% | 48.95 | 5.26 |
11/26 | 510 | 520 | 507 | 519 | +1.42% | 21,200 | 120億4205万 | -3.58% | 48.57 | 5.22 |
11/22 | 525 | 525 | 510 | 512 | -1.96% | 30,800 | 118億7375万 | -5.28% | 47.9 | 5.15 |
11/21 | 505 | 523 | 503 | 522 | +1.95% | 35,200 | 121億1086万 | -3.74% | 48.85 | 5.25 |
11/20 | 508 | 514 | 504 | 512 | 0% | 26,000 | 118億7874万 | -5.76% | 47.92 | 5.15 |
11/19 | 517 | 517 | 500 | 512 | -1.02% | 45,600 | 118億7874万 | -5.76% | 47.92 | 5.15 |
11/16 | 536 | 536 | 515 | 517 | -1.19% | 24,800 | 120億60万 | -4.96% | 48.41 | 5.2 |
11/15 | 526 | 531 | 508 | 523 | -2.42% | 68,000 | 121億4567万 | -3.99% | 48.99 | 5.26 |
11/14 | 551 | 578 | 530 | 536 | -2.68% | 122,400 | 124億4743万 | -1.97% | 50.21 | 5.39 |
11/13 | 550 | 561 | 542 | 551 | -2.52% | 32,800 | 127億8981万 | +0.36% | 51.59 | 5.54 |
11/12 | 556 | 566 | 551 | 565 | +1.71% | 30,800 | 131億2058万 | +2.77% | 52.93 | 5.69 |
11/09 | 545 | 568 | 545 | 556 | +0.63% | 29,600 | 129億6万 | +0.86% | 52.04 | 5.59 |
11/08 | 548 | 563 | 548 | 552 | +0.96% | 20,800 | 128億1882万 | -0.14% | 51.71 | 5.55 |
11/07 | 554 | 558 | 541 | 547 | -0.36% | 26,400 | 126億9696万 | -1.26% | 51.22 | 5.5 |
11/06 | 554 | 556 | 549 | 549 | -0.86% | 15,600 | 127億4338万 | -1.26% | 51.4 | 5.52 |
11/05 | 542 | 556 | 542 | 554 | +2.26% | 24,000 | 128億5364万 | -0.76% | 51.85 | 5.57 |
11/02 | 542 | 555 | 538 | 542 | +0.84% | 45,600 | 125億6929万 | -3.3% | 50.7 | 5.45 |
11/01 | 532 | 539 | 523 | 537 | +0.89% | 35,600 | 124億6484万 | -4.28% | 50.28 | 5.4 |
10/31 | 538 | 540 | 519 | 532 | +1.28% | 48,000 | 123億5458万 | -5.63% | 49.84 | 5.35 |
10/30 | 500 | 526 | 495 | 526 | +4.37% | 106,400 | 121億9790万 | -7.32% | 49.2 | 5.29 |
10/29 | 534 | 538 | 502 | 504 | -4.82% | 72,800 | 116億8724万 | -11.51% | 47.14 | 5.06 |
10/26 | 558 | 560 | 521 | 529 | -3.02% | 68,000 | 122億7914万 | -7.36% | 49.53 | 5.32 |
10/25 | 558 | 564 | 539 | 546 | -4.72% | 74,400 | 126億6214万 | -4.8% | 51.08 | 5.49 |
10/24 | 567 | 578 | 565 | 573 | +1.91% | 44,400 | 132億8887万 | -0.09% | 53.6 | 5.76 |
10/23 | 575 | 575 | 561 | 562 | -2.05% | 41,200 | 130億3934万 | -1.79% | 52.6 | 5.65 |
10/22 | 564 | 578 | 556 | 574 | +2.09% | 35,200 | 133億1070万 | +0.44% | 53.69 | 5.77 |
10/19 | 553 | 567 | 553 | 562 | -0.31% | 35,600 | 130億3799万 | -1.45% | 52.59 | 5.65 |
10/18 | 558 | 566 | 558 | 564 | +1.58% | 33,600 | 130億7860万 | -1.14% | 52.76 | 5.67 |
10/17 | 534 | 563 | 534 | 555 | +6.43% | 45,200 | 128億7552万 | -2.33% | 51.94 | 5.58 |
10/16 | 525 | 539 | 521 | 521 | -1.04% | 74,400 | 120億9800万 | -8.07% | 48.8 | 5.24 |
10/15 | 560 | 560 | 527 | 527 | -3.83% | 59,200 | 122億2565万 | -7.1% | 49.32 | 5.3 |
10/12 | 555 | 559 | 532 | 548 | -2.45% | 117,600 | 127億1305万 | -3.57% | 51.28 | 5.51 |
10/11 | 565 | 576 | 560 | 562 | -4.95% | 60,400 | 130億3219万 | -1.14% | 52.57 | 5.65 |
10/10 | 588 | 592 | 581 | 591 | +2.52% | 21,600 | 137億1107万 | +4.19% | 55.31 | 5.94 |
10/09 | 576 | 584 | 573 | 576 | -1.58% | 30,400 | 133億7453万 | +1.99% | 53.95 | 5.8 |
10/05 | 597 | 601 | 585 | 586 | -2.42% | 34,800 | 135億8922万 | +4% | 54.82 | 5.89 |
10/04 | 598 | 605 | 598 | 600 | +0.71% | 21,600 | 139億2576万 | +6.76% | 56.17 | 6.03 |
10/03 | 602 | 605 | 595 | 596 | -0.96% | 26,000 | 138億2711万 | +6.38% | 55.78 | 5.99 |
10/02 | 590 | 608 | 590 | 602 | +1.91% | 56,800 | 139億6057万 | +7.6% | 56.31 | 6.05 |
10/01 | 595 | 595 | 590 | 590 | +0.17% | 31,600 | 136億9946万 | +6.16% | 55.26 | 5.94 |
09/28 | 589 | 600 | 589 | 589 | +0.38% | 36,000 | 136億7625万 | +6.56% | 55.17 | 5.93 |
09/27 | 607 | 608 | 584 | 587 | -4.08% | 54,000 | 136億2403万 | +6.73% | 54.96 | 5.9 |
09/26 | 600 | 612 | 595 | 612 | +3.07% | 56,400 | 142億427万 | +11.88% | 57.3 | 6.15 |
09/25 | 585 | 594 | 580 | 594 | +3.76% | 94,800 | 137億8070万 | +9.55% | 55.59 | 5.97 |
09/21 | 568 | 574 | 568 | 572 | +1.06% | 30,800 | 132億8169万 | +6.17% | 53.58 | 5.76 |
09/20 | 569 | 569 | 562 | 566 | -0.7% | 47,600 | 131億4243万 | +5.64% | 53.01 | 5.69 |
09/19 | 554 | 575 | 554 | 570 | +3.45% | 60,400 | 132億3527万 | +6.99% | 53.39 | 5.73 |
09/18 | 550 | 555 | 548 | 551 | +0.23% | 36,800 | 127億9429万 | +4.21% | 51.61 | 5.54 |
09/14 | 542 | 553 | 542 | 550 | +1.52% | 53,600 | 127億6528万 | +4.76% | 51.49 | 5.53 |
09/13 | 543 | 549 | 538 | 542 | -1.05% | 28,000 | 125億7380万 | +3.78% | 50.72 | 5.45 |
09/12 | 551 | 551 | 543 | 548 | +0.09% | 29,200 | 127億725万 | +5.29% | 51.26 | 5.51 |
09/11 | 537 | 547 | 535 | 547 | +3.26% | 42,800 | 126億9565万 | +5.8% | 51.21 | 5.5 |
09/10 | 522 | 532 | 522 | 530 | +1.68% | 26,400 | 122億9528万 | +3.06% | 49.6 | 5.33 |
09/07 | 525 | 525 | 519 | 521 | -0.86% | 35,600 | 120億9220万 | +1.76% | 48.78 | 5.24 |
09/06 | 533 | 534 | 525 | 526 | -2% | 44,800 | 121億9664万 | +3.04% | 49.2 | 5.28 |
09/05 | 545 | 546 | 535 | 536 | -1.97% | 21,200 | 124億4614万 | +5.35% | 50.2 | 5.39 |
09/04 | 543 | 553 | 538 | 547 | +0.05% | 52,000 | 126億9565万 | +7.89% | 51.21 | 5.5 |
09/03 | 550 | 558 | 543 | 547 | +1.25% | 52,000 | 126億8984万 | +8.48% | 51.19 | 5.5 |
08/31 | 534 | 544 | 528 | 540 | +1.17% | 34,400 | 125億3318万 | +7.57% | 50.56 | 5.43 |
08/30 | 548 | 555 | 528 | 534 | -2.64% | 87,600 | 123億8812万 | +6.54% | 49.97 | 5.37 |
08/29 | 562 | 567 | 546 | 548 | -2.45% | 53,200 | 127億2466万 | +9.87% | 51.33 | 5.51 |
08/28 | 564 | 565 | 560 | 562 | +0.45% | 50,000 | 130億4379万 | +13.08% | 52.62 | 5.65 |
08/27 | 531 | 560 | 531 | 560 | +5.37% | 75,200 | 129億8577万 | +13.03% | 52.38 | 5.63 |
08/24 | 534 | 535 | 528 | 531 | +0.52% | 68,400 | 123億2429万 | +7.93% | 49.71 | 5.34 |
08/23 | 516 | 535 | 514 | 528 | +3.58% | 170,800 | 122億6047万 | +7.59% | 49.46 | 5.31 |
08/22 | 501 | 511 | 501 | 510 | +2.46% | 71,200 | 118億3689万 | +4.08% | 47.75 | 5.13 |
08/21 | 507 | 507 | 498 | 498 | -0.55% | 39,600 | 115億5058万 | +1.79% | 46.99 | 5.05 |
08/20 | 502 | 511 | 500 | 501 | +0.15% | 85,600 | 116億1440万 | +2.35% | 47.25 | 5.08 |
08/17 | 500 | 503 | 497 | 500 | +0.15% | 78,400 | 115億9699万 | +2.2% | 47.18 | 5.07 |
08/16 | 498 | 500 | 492 | 499 | 0% | 74,000 | 115億7959万 | +2.04% | 47.11 | 5.06 |
08/15 | 477 | 499 | 472 | 499 | +6.4% | 88,400 | 115億7959万 | +2.04% | 47.11 | 5.06 |
08/14 | 463 | 504 | 460 | 469 | +2.63% | 183,200 | 108億8342万 | -4.09% | 44.27 | 4.76 |
08/13 | 476 | 478 | 447 | 457 | -4.49% | 79,200 | 106億495万 | -6.73% | 43.14 | 4.63 |
08/10 | 481 | 486 | 479 | 479 | -0.31% | 24,000 | 111億387万 | -2.74% | 45.17 | 4.85 |
08/09 | 475 | 483 | 475 | 480 | +0.21% | 18,400 | 111億3868万 | -2.64% | 45.31 | 4.87 |
08/08 | 479 | 480 | 477 | 479 | +0.95% | 19,600 | 111億1548万 | -2.84% | 45.22 | 4.86 |
08/07 | 478 | 478 | 472 | 475 | -0.63% | 46,000 | 110億1105万 | -3.95% | 44.79 | 4.81 |
08/06 | 480 | 483 | 478 | 478 | -0.47% | 33,600 | 110億8067万 | -3.34% | 45.08 | 4.84 |