PER
2018/06/14～2018/11/06
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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 |
| 11/06 | 1,165 | 1,180 | 1,153 | 1,170 | -1.13% | 77,400 | 182億2609万 | +0.86% | 6.25 | 0.84 |
| 11/05 | 1,163 | 1,188 | 1,147 | 1,183 | -0.28% | 93,600 | 184億3379万 | +1.57% | 6.32 | 0.85 |
| 11/02 | 1,133 | 1,187 | 1,127 | 1,187 | +5.48% | 103,200 | 184億8572万 | +1.42% | 6.34 | 0.86 |
| 11/01 | 1,152 | 1,160 | 1,107 | 1,125 | -1.6% | 108,600 | 175億2508万 | -4.17% | 6.01 | 0.81 |
| 10/31 | 1,120 | 1,148 | 1,102 | 1,143 | +4.26% | 167,400 | 178億1068万 | -3.27% | 6.11 | 0.82 |
| 10/30 | 1,033 | 1,098 | 1,013 | 1,097 | +4.61% | 78,600 | 170億8371万 | -7.84% | 5.86 | 0.79 |
| 10/29 | 1,073 | 1,100 | 1,042 | 1,048 | -3.82% | 89,400 | 163億3078万 | -12.49% | 5.6 | 0.76 |
| 10/26 | 1,067 | 1,108 | 1,042 | 1,090 | +3.15% | 124,500 | 169億7986万 | -9.77% | 5.83 | 0.79 |
| 10/25 | 1,077 | 1,078 | 1,052 | 1,057 | -6.07% | 123,300 | 164億6060万 | -13.17% | 5.65 | 0.76 |
| 10/24 | 1,128 | 1,140 | 1,100 | 1,125 | -0.44% | 71,400 | 175億2508万 | -8.24% | 6.01 | 0.81 |
| 10/23 | 1,155 | 1,155 | 1,122 | 1,130 | -2.87% | 69,000 | 176億297万 | -8.28% | 6.04 | 0.82 |
| 10/22 | 1,152 | 1,170 | 1,132 | 1,163 | +0.43% | 33,600 | 181億2224万 | -5.73% | 6.22 | 0.84 |
| 10/19 | 1,172 | 1,173 | 1,140 | 1,158 | -2.11% | 39,300 | 180億4435万 | -6.28% | 6.19 | 0.84 |
| 10/18 | 1,193 | 1,197 | 1,173 | 1,183 | 0% | 59,100 | 184億3379万 | -4.57% | 6.32 | 0.85 |
| 10/17 | 1,143 | 1,195 | 1,143 | 1,183 | +5.34% | 86,400 | 184億3379万 | -4.88% | 6.32 | 0.85 |
| 10/16 | 1,133 | 1,143 | 1,110 | 1,123 | -1.17% | 90,600 | 174億9912万 | -9.99% | 6 | 0.81 |
| 10/15 | 1,150 | 1,170 | 1,133 | 1,137 | -2.15% | 48,300 | 177億683万 | -9.43% | 6.07 | 0.82 |
| 10/12 | 1,107 | 1,172 | 1,107 | 1,162 | +2.95% | 67,200 | 180億9627万 | -8.1% | 6.21 | 0.84 |
| 10/11 | 1,117 | 1,172 | 1,105 | 1,128 | -3.84% | 106,800 | 175億7701万 | -11.22% | 6.03 | 0.81 |
| 10/10 | 1,183 | 1,203 | 1,172 | 1,173 | -0.71% | 52,800 | 182億7801万 | -8.33% | 6.27 | 0.85 |
| 10/09 | 1,228 | 1,230 | 1,172 | 1,182 | -3.93% | 60,300 | 184億783万 | -8.33% | 6.32 | 0.85 |
| 10/05 | 1,265 | 1,265 | 1,228 | 1,230 | -3.15% | 60,600 | 191億6076万 | -5.24% | 6.57 | 0.89 |
| 10/04 | 1,267 | 1,288 | 1,257 | 1,270 | +0.26% | 41,100 | 197億8387万 | -2.83% | 6.79 | 0.92 |
| 10/03 | 1,285 | 1,295 | 1,265 | 1,267 | -1.43% | 32,400 | 197億3195万 | -3.6% | 6.77 | 0.91 |
| 10/02 | 1,300 | 1,315 | 1,285 | 1,285 | -1.28% | 44,100 | 200億1754万 | -2.87% | 6.87 | 0.93 |
| 10/01 | 1,313 | 1,337 | 1,297 | 1,302 | 0% | 34,200 | 202億7717万 | -2.2% | 6.96 | 0.94 |
| 10/01 | 株式併合 10→1 |
| 09/28 | 1,280 | 1,313 | 1,280 | 1,302 | +1.96% | 50,400 | 202億7717万 | -2.79% | 6.96 | 0.94 |
| 09/27 | 1,327 | 1,330 | 1,277 | 1,277 | -4.61% | 93,000 | 198億8773万 | -5.22% | 6.82 | 0.92 |
| 09/26 | 1,330 | 1,367 | 1,307 | 1,338 | +0.63% | 99,300 | 208億4836万 | -1.16% | 7.15 | 0.97 |
| 09/25 | 1,323 | 1,333 | 1,297 | 1,330 | +1.01% | 36,300 | 207億1855万 | -1.99% | 7.09 | 0.96 |
| 09/21 | 1,303 | 1,323 | 1,287 | 1,317 | +2.6% | 90,300 | 205億1084万 | -3.26% | 7.01 | 0.95 |
| 09/20 | 1,320 | 1,320 | 1,270 | 1,283 | -2.78% | 106,200 | 199億9158万 | -5.98% | 6.84 | 0.92 |
| 09/19 | 1,303 | 1,327 | 1,290 | 1,320 | +3.39% | 77,400 | 205億6277万 | -3.65% | 7.03 | 0.95 |
| 09/18 | 1,290 | 1,290 | 1,253 | 1,277 | +0.26% | 84,300 | 198億8773万 | -7.08% | 6.8 | 0.92 |
| 09/14 | 1,210 | 1,277 | 1,210 | 1,273 | +6.7% | 122,400 | 198億3580万 | -7.66% | 6.78 | 0.92 |
| 09/13 | 1,197 | 1,233 | 1,187 | 1,193 | -1.92% | 115,200 | 185億8957万 | -13.9% | 6.36 | 0.86 |
| 09/12 | 1,260 | 1,260 | 1,207 | 1,217 | -3.44% | 105,600 | 189億5306万 | -12.97% | 6.48 | 0.88 |
| 09/11 | 1,273 | 1,280 | 1,257 | 1,260 | -0.26% | 48,000 | 196億2810万 | -10.57% | 6.71 | 0.91 |
| 09/10 | 1,297 | 1,307 | 1,260 | 1,263 | -2.57% | 84,300 | 196億8002万 | -10.97% | 6.73 | 0.91 |
| 09/07 | 1,297 | 1,310 | 1,270 | 1,297 | -0.51% | 94,500 | 201億9928万 | -9.07% | 6.91 | 0.93 |
| 09/06 | 1,327 | 1,327 | 1,287 | 1,303 | -2.98% | 152,400 | 203億314万 | -9.18% | 6.94 | 0.94 |
| 09/05 | 1,357 | 1,360 | 1,333 | 1,343 | -0.25% | 63,000 | 209億2625万 | -6.39% | 7.16 | 0.97 |
| 09/04 | 1,350 | 1,367 | 1,347 | 1,347 | +0.25% | 60,300 | 209億7818万 | -6.09% | 7.17 | 0.97 |
| 09/03 | 1,397 | 1,397 | 1,333 | 1,343 | -3.82% | 132,000 | 209億2625万 | -6.13% | 7.16 | 0.97 |
| 08/31 | 1,407 | 1,413 | 1,393 | 1,397 | -1.87% | 92,700 | 217億5707万 | -2.26% | 7.44 | 1 |
| 08/30 | 1,460 | 1,467 | 1,417 | 1,423 | -1.61% | 81,900 | 221億7248万 | -0.26% | 7.58 | 1.02 |
| 08/29 | 1,437 | 1,470 | 1,437 | 1,447 | -0.46% | 81,900 | 225億3596万 | +1.73% | 7.71 | 1.04 |
| 08/28 | 1,487 | 1,493 | 1,440 | 1,453 | -2.9% | 138,900 | 226億3982万 | +2.71% | 7.74 | 1.05 |
| 08/27 | 1,483 | 1,510 | 1,483 | 1,497 | +0.9% | 74,100 | 233億1486万 | +6.3% | 7.97 | 1.08 |
| 08/24 | 1,490 | 1,503 | 1,477 | 1,483 | -0.45% | 79,200 | 231億715万 | +6.1% | 7.9 | 1.07 |
| 08/23 | 1,513 | 1,513 | 1,490 | 1,490 | -0.67% | 70,200 | 232億1100万 | +7.27% | 7.94 | 1.07 |
| 08/22 | 1,460 | 1,513 | 1,453 | 1,500 | +3.69% | 237,300 | 233億6678万 | +8.7% | 7.99 | 1.08 |
| 08/21 | 1,427 | 1,457 | 1,417 | 1,447 | +1.4% | 100,800 | 225億3596万 | +5.67% | 7.71 | 1.04 |
| 08/20 | 1,427 | 1,453 | 1,423 | 1,427 | +0.47% | 112,200 | 222億2441万 | +4.9% | 7.6 | 1.03 |
| 08/17 | 1,447 | 1,447 | 1,393 | 1,420 | -0.7% | 113,100 | 221億2055万 | +5.03% | 7.57 | 1.02 |
| 08/16 | 1,413 | 1,463 | 1,383 | 1,430 | +2.63% | 250,200 | 222億7633万 | +6.4% | 7.62 | 1.03 |
| 08/15 | 1,420 | 1,430 | 1,373 | 1,393 | -2.56% | 72,900 | 217億514万 | +4.45% | 7.42 | 1 |
| 08/14 | 1,397 | 1,437 | 1,397 | 1,430 | +2.88% | 63,900 | 222億7633万 | +7.76% | 7.62 | 1.03 |
| 08/13 | 1,427 | 1,433 | 1,383 | 1,390 | -4.36% | 105,600 | 216億5322万 | +5.46% | 7.41 | 1 |
| 08/10 | 1,490 | 1,490 | 1,447 | 1,453 | -3.33% | 97,800 | 226億3982万 | +11.03% | 7.74 | 1.05 |
| 08/09 | 1,503 | 1,517 | 1,490 | 1,503 | +0.45% | 84,000 | 234億1871万 | +16.09% | 8.01 | 1.08 |
| 08/08 | 1,507 | 1,530 | 1,470 | 1,497 | -0.22% | 172,800 | 233億1486万 | +16.84% | 7.97 | 1.08 |
| 08/07 | 1,430 | 1,500 | 1,420 | 1,500 | +3.69% | 162,000 | 233億6678万 | +18.2% | 7.99 | 1.08 |
| 08/06 | 1,480 | 1,490 | 1,440 | 1,447 | -3.56% | 247,200 | 225億3596万 | +15.09% | 7.71 | 1.04 |
| 08/03 | 1,400 | 1,510 | 1,397 | 1,500 | +13.35% | 962,100 | 233億6678万 | +20.29% | 7.99 | 1.08 |
| 08/02 | 1,330 | 1,350 | 1,310 | 1,323 | +1.53% | 144,300 | 206億1469万 | +6.98% | 7.05 | 0.95 |
| 08/01 | 1,283 | 1,307 | 1,283 | 1,303 | +1.82% | 34,800 | 203億314万 | +5.7% | 6.94 | 0.94 |
| 07/31 | 1,300 | 1,303 | 1,277 | 1,280 | -1.79% | 57,900 | 199億3965万 | +4.15% | 6.82 | 0.92 |
| 07/30 | 1,320 | 1,323 | 1,300 | 1,303 | -1.51% | 35,700 | 203億314万 | +6.31% | 6.94 | 0.94 |
| 07/27 | 1,310 | 1,327 | 1,307 | 1,323 | +1.79% | 34,200 | 206億1469万 | +8.2% | 7.05 | 0.95 |
| 07/26 | 1,300 | 1,313 | 1,290 | 1,300 | +1.3% | 77,100 | 202億5121万 | +6.56% | 6.93 | 0.94 |
| 07/25 | 1,293 | 1,297 | 1,277 | 1,283 | +0.79% | 92,700 | 199億9158万 | +5.36% | 6.84 | 0.92 |
| 07/24 | 1,267 | 1,283 | 1,243 | 1,273 | +1.33% | 85,200 | 198億3580万 | +4.63% | 6.78 | 0.92 |
| 07/23 | 1,247 | 1,263 | 1,233 | 1,257 | 0% | 68,400 | 195億7617万 | +3.09% | 6.69 | 0.9 |
| 07/20 | 1,277 | 1,277 | 1,233 | 1,257 | 0% | 89,400 | 195億7617万 | +2.67% | 6.69 | 0.9 |
| 07/19 | 1,260 | 1,287 | 1,250 | 1,257 | +1.34% | 97,800 | 195億7617万 | +2.42% | 6.69 | 0.9 |
| 07/18 | 1,247 | 1,247 | 1,237 | 1,240 | +1.64% | 43,200 | 193億1654万 | +0.9% | 6.61 | 0.89 |
| 07/17 | 1,233 | 1,240 | 1,210 | 1,220 | -0.27% | 49,200 | 190億498万 | -0.89% | 6.5 | 0.88 |
| 07/13 | 1,210 | 1,230 | 1,210 | 1,223 | +1.66% | 52,200 | 190億5691万 | -0.94% | 6.52 | 0.88 |
| 07/12 | 1,190 | 1,210 | 1,167 | 1,203 | +1.12% | 66,300 | 187億4535万 | -2.88% | 6.41 | 0.87 |
| 07/11 | 1,210 | 1,213 | 1,170 | 1,190 | -2.72% | 54,900 | 185億3765万 | -4.34% | 6.34 | 0.86 |
| 07/10 | 1,213 | 1,233 | 1,207 | 1,223 | +1.66% | 58,500 | 190億5691万 | -2.05% | 6.52 | 0.88 |
| 07/09 | 1,150 | 1,210 | 1,150 | 1,203 | +4.03% | 76,200 | 187億4535万 | -3.96% | 6.41 | 0.87 |
| 07/06 | 1,123 | 1,160 | 1,120 | 1,157 | +3.27% | 101,400 | 180億1838万 | -8.13% | 6.16 | 0.83 |
| 07/05 | 1,140 | 1,157 | 1,113 | 1,120 | -2.61% | 100,800 | 174億4720万 | -11.46% | 5.97 | 0.81 |
| 07/04 | 1,157 | 1,160 | 1,140 | 1,150 | -2.27% | 59,700 | 179億1453万 | -9.73% | 6.13 | 0.83 |
| 07/03 | 1,207 | 1,210 | 1,160 | 1,177 | -1.94% | 95,100 | 183億2994万 | -8.22% | 6.27 | 0.85 |
| 07/02 | 1,213 | 1,247 | 1,193 | 1,200 | -1.64% | 91,200 | 186億9342万 | -6.83% | 6.39 | 0.86 |
| 06/29 | 1,223 | 1,227 | 1,203 | 1,220 | -0.54% | 50,400 | 190億498万 | -5.57% | 6.5 | 0.88 |
| 06/28 | 1,217 | 1,233 | 1,207 | 1,227 | +0.27% | 52,800 | 191億883万 | -5.35% | 6.54 | 0.88 |
| 06/27 | 1,217 | 1,233 | 1,203 | 1,223 | +0.82% | 54,300 | 190億5691万 | -5.9% | 6.52 | 0.88 |
| 06/26 | 1,183 | 1,213 | 1,160 | 1,213 | +0.83% | 82,500 | 189億113万 | -7.1% | 6.46 | 0.87 |
| 06/25 | 1,250 | 1,250 | 1,203 | 1,203 | -3.22% | 74,700 | 187億4535万 | -8.42% | 6.41 | 0.87 |
| 06/22 | 1,227 | 1,247 | 1,220 | 1,243 | +0.27% | 57,900 | 193億6847万 | -6.09% | 6.62 | 0.89 |
| 06/21 | 1,247 | 1,257 | 1,240 | 1,240 | -0.53% | 55,800 | 193億1654万 | -6.91% | 6.61 | 0.89 |
| 06/20 | 1,260 | 1,267 | 1,220 | 1,247 | -1.06% | 129,000 | 194億2039万 | -6.97% | 6.64 | 0.9 |
| 06/19 | 1,317 | 1,317 | 1,253 | 1,260 | -4.3% | 138,900 | 196億2810万 | -6.39% | 6.71 | 0.91 |
| 06/18 | 1,383 | 1,383 | 1,310 | 1,317 | -4.59% | 109,500 | 205億1084万 | -2.69% | 7.01 | 0.95 |
| 06/15 | 1,357 | 1,387 | 1,330 | 1,380 | +3.24% | 173,700 | 214億9744万 | +1.62% | 7.35 | 0.99 |
| 06/14 | 1,290 | 1,357 | 1,290 | 1,337 | +3.08% | 141,600 | 208億2240万 | -1.72% | 7.12 | 0.96 |
