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 |
---|
2018 |
12/28 | 2,423 | 2,489 | 2,418 | 2,471 | +1.35% | 442,700 | 2519億2895万 | -9.32% | 13.53 | 0.88 |
12/27 | 2,423 | 2,449 | 2,365 | 2,438 | +4.14% | 771,800 | 2485億6446万 | -10.96% | 13.35 | 0.87 |
12/26 | 2,331 | 2,369 | 2,293 | 2,341 | +1.04% | 405,500 | 2386億7490万 | -15.03% | 12.82 | 0.84 |
12/25 | 2,340 | 2,372 | 2,308 | 2,317 | -4.81% | 484,400 | 2362億2800万 | -16.71% | 12.69 | 0.83 |
12/21 | 2,443 | 2,469 | 2,396 | 2,434 | -1.7% | 916,500 | 2481億5665万 | -13.35% | 13.33 | 0.87 |
12/20 | 2,577 | 2,594 | 2,463 | 2,476 | -5.24% | 651,200 | 2524億2882万 | -12.57% | 13.8 | 0.9 |
12/19 | 2,593 | 2,625 | 2,531 | 2,613 | +0.08% | 663,300 | 2663億9601万 | -8.38% | 14.56 | 0.95 |
12/18 | 2,623 | 2,675 | 2,581 | 2,611 | -2.83% | 900,700 | 2661億9211万 | -9.25% | 14.55 | 0.95 |
12/17 | 2,701 | 2,748 | 2,675 | 2,687 | -2.01% | 691,200 | 2739億4032万 | -7.57% | 14.97 | 0.98 |
12/14 | 2,813 | 2,817 | 2,716 | 2,742 | -3.86% | 935,600 | 2795億4759万 | -6.51% | 15.28 | 1 |
12/13 | 2,811 | 2,863 | 2,797 | 2,852 | +2.52% | 552,300 | 2907億6212万 | -3.62% | 15.89 | 1.04 |
12/12 | 2,756 | 2,821 | 2,733 | 2,782 | +0.87% | 775,300 | 2836億2560万 | -6.55% | 15.5 | 1.01 |
12/11 | 2,770 | 2,780 | 2,725 | 2,758 | -1.39% | 484,500 | 2811億7879万 | -8.01% | 15.37 | 1 |
12/10 | 2,776 | 2,810 | 2,744 | 2,797 | -1.76% | 598,100 | 2851億5485万 | -7.35% | 15.59 | 1.02 |
12/07 | 2,860 | 2,890 | 2,818 | 2,847 | +0.32% | 504,000 | 2902億5237万 | -6.35% | 15.86 | 1.04 |
12/06 | 2,903 | 2,904 | 2,808 | 2,838 | -2.87% | 688,900 | 2893億3481万 | -7.07% | 15.81 | 1.03 |
12/05 | 2,885 | 2,931 | 2,860 | 2,922 | -1.25% | 599,000 | 2978億9863万 | -4.91% | 16.28 | 1.06 |
12/04 | 3,050 | 3,065 | 2,943 | 2,959 | -2.5% | 638,300 | 3016億7079万 | -4.05% | 16.49 | 1.08 |
12/03 | 3,010 | 3,055 | 2,996 | 3,035 | +3.09% | 726,900 | 3094億1901万 | -1.78% | 16.91 | 1.1 |
11/30 | 2,935 | 2,957 | 2,907 | 2,944 | +1.31% | 606,500 | 3001億4154万 | -4.82% | 16.4 | 1.07 |
11/29 | 2,878 | 2,917 | 2,878 | 2,906 | +0.28% | 520,800 | 2962億6743万 | -6.29% | 16.19 | 1.06 |
11/28 | 2,830 | 2,906 | 2,830 | 2,898 | +2.4% | 459,600 | 2954億5183万 | -6.97% | 16.15 | 1.05 |
11/27 | 2,828 | 2,842 | 2,782 | 2,830 | +1.73% | 606,800 | 2885億1921万 | -9.53% | 15.77 | 1.03 |
11/26 | 2,788 | 2,797 | 2,737 | 2,782 | -1.97% | 1,008,000 | 2836億2560万 | -11.68% | 15.5 | 1.01 |
11/22 | 2,823 | 2,860 | 2,788 | 2,838 | +0.89% | 568,500 | 2893億3481万 | -10.64% | 15.81 | 1.03 |
11/21 | 2,752 | 2,817 | 2,703 | 2,813 | -1.68% | 1,285,400 | 2867億4105万 | -12.15% | 15.67 | 1.02 |
11/20 | 2,950 | 2,950 | 2,855 | 2,861 | -4.95% | 1,018,000 | 2916億3389万 | -11.51% | 15.94 | 1.04 |
11/19 | 2,979 | 3,040 | 2,979 | 3,010 | +1.04% | 458,800 | 3068億2210万 | -7.64% | 16.77 | 1.1 |
11/16 | 3,025 | 3,070 | 2,977 | 2,979 | -1.03% | 676,400 | 3036億6213万 | -9.09% | 16.6 | 1.08 |
11/15 | 2,965 | 3,075 | 2,958 | 3,010 | +1.01% | 1,069,400 | 3068億2210万 | -8.79% | 16.77 | 1.1 |
11/14 | 3,045 | 3,105 | 2,978 | 2,980 | -8.45% | 1,949,400 | 3037億6407万 | -10.19% | 16.6 | 1.08 |
11/13 | 3,195 | 3,260 | 3,115 | 3,255 | -2.69% | 516,200 | 3317億9599万 | -2.75% | 18.13 | 1.18 |
11/12 | 3,295 | 3,390 | 3,290 | 3,345 | +0.45% | 315,100 | 3409億7007万 | -0.56% | 18.64 | 1.22 |
11/09 | 3,395 | 3,395 | 3,305 | 3,330 | -2.06% | 450,700 | 3394億4106万 | -1.6% | 18.55 | 1.21 |
11/08 | 3,405 | 3,440 | 3,390 | 3,400 | +2.56% | 461,100 | 3465億7646万 | -0.26% | 18.94 | 1.24 |
11/07 | 3,295 | 3,415 | 3,270 | 3,315 | +0.76% | 557,700 | 3379億1204万 | -3.32% | 18.47 | 1.21 |
11/06 | 3,290 | 3,310 | 3,265 | 3,290 | +0.15% | 263,500 | 3353億6369万 | -4.75% | 18.33 | 1.2 |
11/05 | 3,270 | 3,325 | 3,250 | 3,285 | -1.2% | 574,200 | 3348億5402万 | -5.6% | 18.3 | 1.2 |
11/02 | 3,245 | 3,345 | 3,235 | 3,325 | +3.58% | 502,700 | 3389億3139万 | -5.14% | 18.52 | 1.21 |
11/01 | 3,290 | 3,310 | 3,180 | 3,210 | -2.73% | 695,800 | 3272億3334万 | -8.99% | 17.89 | 1.17 |
10/31 | 3,200 | 3,305 | 3,185 | 3,300 | +3.29% | 480,300 | 3364億811万 | -7.23% | 18.39 | 1.2 |
10/30 | 3,105 | 3,210 | 3,095 | 3,195 | +2.57% | 428,700 | 3257億422万 | -10.78% | 17.8 | 1.16 |
10/29 | 3,170 | 3,185 | 3,110 | 3,115 | +0.48% | 292,600 | 3175億4887万 | -13.69% | 17.36 | 1.13 |
10/26 | 3,170 | 3,200 | 3,060 | 3,100 | -1.74% | 657,500 | 3160億1974万 | -14.84% | 17.27 | 1.13 |
10/25 | 3,180 | 3,225 | 3,145 | 3,155 | -2.92% | 562,800 | 3216億2654万 | -14.08% | 17.58 | 1.15 |
10/24 | 3,235 | 3,315 | 3,190 | 3,250 | +0.78% | 1,022,200 | 3313億1102万 | -12.16% | 18.11 | 1.18 |
10/23 | 3,320 | 3,340 | 3,215 | 3,225 | -4.73% | 742,000 | 3287億6247万 | -13.4% | 17.97 | 1.17 |
10/22 | 3,360 | 3,405 | 3,310 | 3,385 | -1.17% | 591,300 | 3450億1698万 | -9.59% | 18.86 | 1.23 |
10/19 | 3,390 | 3,440 | 3,355 | 3,425 | -2.14% | 637,700 | 3490億9399万 | -8.81% | 19.08 | 1.25 |
10/18 | 3,565 | 3,565 | 3,485 | 3,500 | -2.23% | 301,600 | 3567億3838万 | -7.14% | 19.5 | 1.27 |
10/17 | 3,560 | 3,605 | 3,550 | 3,580 | +1.85% | 345,600 | 3648億9240万 | -5.14% | 19.94 | 1.3 |
10/16 | 3,425 | 3,520 | 3,425 | 3,515 | +1.44% | 355,300 | 3582億6726万 | -6.91% | 19.58 | 1.28 |
10/15 | 3,475 | 3,500 | 3,455 | 3,465 | -2.12% | 382,900 | 3531億7100万 | -8.41% | 19.3 | 1.26 |
10/12 | 3,415 | 3,545 | 3,400 | 3,540 | +2.02% | 583,000 | 3608億1539万 | -6.67% | 19.72 | 1.29 |
10/11 | 3,490 | 3,500 | 3,410 | 3,470 | -5.96% | 820,000 | 3536億8062万 | -8.66% | 19.33 | 1.26 |
10/10 | 3,725 | 3,735 | 3,635 | 3,690 | +0.27% | 401,000 | 3761億418万 | -3.12% | 20.56 | 1.34 |
10/09 | 3,800 | 3,805 | 3,675 | 3,680 | -4.54% | 603,000 | 3750億8493万 | -3.49% | 20.5 | 1.34 |
10/05 | 3,880 | 3,890 | 3,845 | 3,855 | -2.28% | 357,000 | 3929億2185万 | +0.94% | 21.48 | 1.4 |
10/04 | 3,970 | 4,000 | 3,915 | 3,945 | +1.15% | 276,000 | 4020億9512万 | +3.41% | 21.98 | 1.44 |
10/03 | 3,955 | 3,960 | 3,895 | 3,900 | -1.52% | 225,800 | 3975億848万 | +2.44% | 21.73 | 1.42 |
10/02 | 3,955 | 4,040 | 3,945 | 3,960 | +0.89% | 444,600 | 4036億2400万 | +4.24% | 22.06 | 1.44 |
10/01 | 3,890 | 3,935 | 3,855 | 3,925 | +0.13% | 411,300 | 4000億5661万 | +3.62% | 21.87 | 1.43 |
09/28 | 3,880 | 3,940 | 3,855 | 3,920 | +1.55% | 494,500 | 3995億4699万 | +3.79% | 21.84 | 1.43 |
09/27 | 3,925 | 3,955 | 3,855 | 3,860 | -2.89% | 343,100 | 3934億3147万 | +2.5% | 21.5 | 1.4 |
09/26 | 3,885 | 3,980 | 3,870 | 3,975 | +2.32% | 342,900 | 4051億5288万 | +5.89% | 22.14 | 1.45 |
09/25 | 3,920 | 3,920 | 3,850 | 3,885 | -0.38% | 406,700 | 3959億7960万 | +3.88% | 21.64 | 1.41 |
09/21 | 3,925 | 3,925 | 3,840 | 3,900 | +0.13% | 525,600 | 3975億848万 | +4.56% | 21.73 | 1.42 |
09/20 | 3,965 | 4,000 | 3,870 | 3,895 | -0.13% | 770,700 | 3969億9496万 | +4.79% | 21.7 | 1.42 |
09/19 | 3,960 | 3,975 | 3,900 | 3,900 | +1.04% | 389,000 | 3975億458万 | +5.18% | 21.73 | 1.42 |
09/18 | 3,850 | 3,890 | 3,800 | 3,860 | +0.26% | 328,600 | 3934億2761万 | +4.41% | 21.5 | 1.4 |
09/14 | 3,765 | 3,860 | 3,755 | 3,850 | +3.49% | 636,100 | 3924億837万 | +4.45% | 21.45 | 1.4 |
09/13 | 3,705 | 3,785 | 3,680 | 3,720 | +0.68% | 324,100 | 3791億5822万 | +1.06% | 20.72 | 1.35 |
09/12 | 3,750 | 3,770 | 3,680 | 3,695 | -0.94% | 428,400 | 3766億1011万 | +0.82% | 20.58 | 1.34 |
09/11 | 3,675 | 3,745 | 3,650 | 3,730 | +2.47% | 402,600 | 3801億7746万 | +2.28% | 20.78 | 1.36 |
09/10 | 3,600 | 3,675 | 3,585 | 3,640 | +0.28% | 381,300 | 3710億428万 | +0.39% | 20.28 | 1.32 |
09/07 | 3,635 | 3,680 | 3,605 | 3,630 | -1.49% | 373,400 | 3699億8503万 | +0.61% | 20.22 | 1.32 |
09/06 | 3,680 | 3,755 | 3,660 | 3,685 | -0.67% | 394,900 | 3755億9087万 | +2.56% | 20.53 | 1.34 |
09/05 | 3,725 | 3,740 | 3,675 | 3,710 | +0.13% | 326,100 | 3781億3897万 | +3.69% | 20.67 | 1.35 |
09/04 | 3,725 | 3,745 | 3,690 | 3,705 | +0.14% | 255,400 | 3776億2935万 | +3.93% | 20.64 | 1.35 |
09/03 | 3,805 | 3,805 | 3,695 | 3,700 | -2.63% | 268,400 | 3771億1973万 | +4.2% | 20.61 | 1.35 |
08/31 | 3,790 | 3,840 | 3,765 | 3,800 | -0.91% | 400,500 | 3873億1216万 | +7.34% | 21.17 | 1.38 |
08/30 | 3,800 | 3,840 | 3,800 | 3,835 | +1.99% | 372,900 | 3908億7951万 | +8.79% | 21.36 | 1.4 |
08/29 | 3,745 | 3,770 | 3,715 | 3,760 | +0.94% | 257,700 | 3832億3519万 | +7.15% | 20.95 | 1.37 |
08/28 | 3,755 | 3,790 | 3,710 | 3,725 | +0.4% | 277,600 | 3796億6784万 | +6.52% | 20.75 | 1.36 |
08/27 | 3,715 | 3,735 | 3,670 | 3,710 | +0.54% | 350,800 | 3781億3897万 | +6.46% | 20.67 | 1.35 |
08/24 | 3,695 | 3,705 | 3,645 | 3,690 | +0.96% | 454,800 | 3761億49万 | +6.34% | 20.56 | 1.34 |
08/23 | 3,710 | 3,725 | 3,640 | 3,655 | +0.41% | 448,500 | 3725億3314万 | +5.61% | 20.36 | 1.33 |
08/22 | 3,535 | 3,640 | 3,535 | 3,640 | +2.25% | 362,400 | 3710億428万 | +5.42% | 20.28 | 1.32 |
08/21 | 3,600 | 3,620 | 3,545 | 3,560 | -1.52% | 430,600 | 3628億4678万 | +3.34% | 19.83 | 1.3 |
08/20 | 3,670 | 3,685 | 3,610 | 3,615 | -0.69% | 305,100 | 3684億5255万 | +5.09% | 20.14 | 1.32 |
08/17 | 3,635 | 3,660 | 3,610 | 3,640 | +1.53% | 373,000 | 3710億64万 | +6% | 20.28 | 1.32 |
08/16 | 3,585 | 3,595 | 3,525 | 3,585 | -2.05% | 494,400 | 3653億9486万 | +4.64% | 19.97 | 1.3 |
08/15 | 3,635 | 3,685 | 3,610 | 3,660 | +0.97% | 496,200 | 3730億3910万 | +7.02% | 20.39 | 1.33 |
08/14 | 3,615 | 3,645 | 3,515 | 3,625 | +0.83% | 576,800 | 3694億7179万 | +6.21% | 20.19 | 1.32 |
08/13 | 3,655 | 3,695 | 3,590 | 3,595 | -3.36% | 877,000 | 3664億1409万 | +5.58% | 20.03 | 1.31 |
08/10 | 3,600 | 3,780 | 3,570 | 3,720 | +12.56% | 2,384,900 | 3791億5450万 | +9.57% | 20.72 | 1.35 |
08/09 | 3,280 | 3,355 | 3,265 | 3,305 | +1.38% | 551,600 | 3368億5635万 | -2.16% | 18.41 | 1.2 |
08/08 | 3,210 | 3,325 | 3,210 | 3,260 | +1.72% | 828,600 | 3322億6980万 | -3.52% | 18.16 | 1.19 |
08/07 | 3,170 | 3,240 | 3,165 | 3,205 | +0.79% | 546,100 | 3266億6402万 | -5.23% | 17.85 | 1.17 |
08/06 | 3,250 | 3,250 | 3,175 | 3,180 | -2.6% | 610,400 | 3241億1594万 | -6.17% | 17.71 | 1.16 |