PER
2018/08/02~2018/12/26
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 |
12/26 | 1,034 | 1,053 | 1,019 | 1,042 | +3.78% | 2,526,100 | 5547億7805万 | -28.34% | 8.65 | 1.62 |
12/25 | 1,051 | 1,054 | 995 | 1,004 | -6.86% | 3,421,200 | 5345億4622万 | -32.16% | 8.33 | 1.56 |
12/21 | 1,111 | 1,129 | 1,070 | 1,078 | -3.92% | 3,356,000 | 5739億4504万 | -28.51% | 8.95 | 1.68 |
12/20 | 1,175 | 1,187 | 1,114 | 1,122 | -6.5% | 2,382,200 | 5973億7137万 | -26.86% | 9.31 | 1.75 |
12/19 | 1,186 | 1,203 | 1,160 | 1,200 | +1.18% | 2,972,500 | 6388億9986万 | -23.13% | 9.96 | 1.87 |
12/18 | 1,212 | 1,226 | 1,186 | 1,186 | -4.28% | 2,955,500 | 6314億4603万 | -25.03% | 9.84 | 1.85 |
12/17 | 1,250 | 1,278 | 1,237 | 1,239 | -2.44% | 2,114,600 | 6596億6411万 | -22.8% | 10.28 | 1.93 |
12/14 | 1,314 | 1,327 | 1,270 | 1,270 | -4.01% | 2,898,100 | 6761億6902万 | -21.89% | 10.54 | 1.98 |
12/13 | 1,316 | 1,350 | 1,285 | 1,323 | +1.53% | 3,275,900 | 7043億8710万 | -19.72% | 10.98 | 2.06 |
12/12 | 1,299 | 1,322 | 1,251 | 1,303 | -0.99% | 4,099,200 | 6937億3877万 | -21.79% | 10.81 | 2.03 |
12/11 | 1,370 | 1,373 | 1,299 | 1,316 | -4.43% | 2,433,300 | 7006億6019万 | -21.95% | 10.92 | 2.05 |
12/10 | 1,382 | 1,405 | 1,356 | 1,377 | -4.04% | 2,661,000 | 7331億3760万 | -19.24% | 11.43 | 2.14 |
12/07 | 1,511 | 1,518 | 1,435 | 1,435 | -5.16% | 2,808,700 | 7640億1776万 | -16.57% | 11.91 | 2.23 |
12/06 | 1,540 | 1,540 | 1,487 | 1,513 | -3.14% | 2,594,400 | 8055億4625万 | -12.69% | 12.56 | 2.35 |
12/05 | 1,599 | 1,613 | 1,557 | 1,562 | -4% | 2,700,900 | 8316億3466万 | -10.33% | 12.96 | 2.43 |
12/04 | 1,726 | 1,733 | 1,623 | 1,627 | -5.74% | 2,680,300 | 8662億4173万 | -6.87% | 13.5 | 2.53 |
12/03 | 1,697 | 1,732 | 1,668 | 1,726 | +2.49% | 2,861,800 | 9189億5097万 | -1.2% | 14.33 | 2.69 |
11/30 | 1,761 | 1,761 | 1,671 | 1,684 | -4.91% | 6,196,800 | 8965億8948万 | -3.5% | 13.98 | 2.62 |
11/29 | 1,775 | 1,785 | 1,746 | 1,771 | +0.63% | 1,658,700 | 9429億972万 | +1.49% | 14.7 | 2.76 |
11/28 | 1,802 | 1,812 | 1,755 | 1,760 | -2% | 1,896,600 | 9370億5314万 | +0.74% | 14.61 | 2.74 |
11/27 | 1,764 | 1,800 | 1,763 | 1,796 | +2.57% | 1,442,700 | 9562億2013万 | +2.63% | 14.91 | 2.79 |
11/26 | 1,732 | 1,756 | 1,711 | 1,751 | -0.51% | 1,188,600 | 9322億6139万 | -0.23% | 14.53 | 2.72 |
11/22 | 1,770 | 1,794 | 1,729 | 1,760 | -0.79% | 1,771,100 | 9370億5314万 | -0.11% | 14.61 | 2.74 |
11/21 | 1,685 | 1,780 | 1,663 | 1,774 | +3.02% | 1,922,100 | 9445億697万 | +0.17% | 14.72 | 2.76 |
11/20 | 1,695 | 1,723 | 1,685 | 1,722 | +0.82% | 1,433,200 | 9168億2131万 | -3.31% | 14.29 | 2.68 |
11/19 | 1,682 | 1,723 | 1,676 | 1,708 | +1.12% | 1,199,100 | 9093億6748万 | -4.58% | 14.18 | 2.66 |
11/16 | 1,738 | 1,760 | 1,684 | 1,689 | -2.88% | 1,548,100 | 8992億5156万 | -6.22% | 14.02 | 2.63 |
11/15 | 1,758 | 1,789 | 1,734 | 1,739 | -2.85% | 1,507,800 | 9258億7239万 | -4.19% | 14.43 | 2.71 |
11/14 | 1,744 | 1,803 | 1,744 | 1,790 | +4.19% | 2,272,800 | 9530億2563万 | -1.92% | 14.86 | 2.79 |
11/13 | 1,710 | 1,726 | 1,681 | 1,718 | -2.83% | 1,736,900 | 9146億9164万 | -6.58% | 14.26 | 2.67 |
11/12 | 1,744 | 1,772 | 1,710 | 1,768 | +0.57% | 1,216,200 | 9413億1247万 | -4.74% | 14.67 | 2.75 |
11/09 | 1,811 | 1,815 | 1,756 | 1,758 | -3.72% | 1,750,300 | 9359億8830万 | -6.24% | 14.59 | 2.74 |
11/08 | 1,834 | 1,856 | 1,808 | 1,826 | +2.07% | 1,840,400 | 9721億9263万 | -3.69% | 15.16 | 2.84 |
11/07 | 1,795 | 1,846 | 1,779 | 1,789 | +0.28% | 1,571,100 | 9524億9322万 | -6.48% | 14.85 | 2.78 |
11/06 | 1,813 | 1,880 | 1,783 | 1,784 | -1.38% | 1,990,300 | 9498億3113万 | -7.71% | 14.81 | 2.78 |
11/05 | 1,708 | 1,817 | 1,705 | 1,809 | +4.03% | 1,810,700 | 9631億4155万 | -7.37% | 15.01 | 2.81 |
11/02 | 1,782 | 1,782 | 1,691 | 1,739 | -1.81% | 1,956,900 | 9258億7239万 | -11.86% | 14.43 | 2.71 |
11/01 | 1,725 | 1,778 | 1,718 | 1,771 | +2.31% | 2,433,200 | 9429億972万 | -11.23% | 14.7 | 2.76 |
10/31 | 1,730 | 1,740 | 1,622 | 1,731 | +3.04% | 3,553,400 | 9216億1306万 | -14.18% | 14.37 | 2.69 |
10/30 | 1,610 | 1,688 | 1,600 | 1,680 | +2.56% | 2,061,400 | 8944億5981万 | -17.73% | 13.94 | 2.61 |
10/29 | 1,676 | 1,688 | 1,638 | 1,638 | -2.03% | 1,596,100 | 8720億9832万 | -20.91% | 13.6 | 2.55 |
10/26 | 1,700 | 1,711 | 1,662 | 1,672 | +0.06% | 2,466,600 | 8902億48万 | -20.38% | 13.88 | 2.6 |
10/25 | 1,700 | 1,704 | 1,653 | 1,671 | -9.04% | 3,166,000 | 8896億6806万 | -21.51% | 13.87 | 2.6 |
10/24 | 1,856 | 1,868 | 1,831 | 1,837 | +0.38% | 1,728,400 | 9780億4921万 | -14.84% | 15.25 | 2.86 |
10/23 | 1,885 | 1,889 | 1,830 | 1,830 | -4.74% | 2,071,400 | 9743億2230万 | -16.06% | 15.19 | 2.85 |
10/22 | 1,910 | 1,933 | 1,877 | 1,921 | -0.05% | 1,427,200 | 1兆227億 | -12.72% | 15.94 | 2.99 |
10/19 | 1,948 | 1,949 | 1,915 | 1,922 | -3.37% | 1,475,400 | 1兆233億 | -13.23% | 15.95 | 2.99 |
10/18 | 2,022 | 2,029 | 1,987 | 1,989 | -1.73% | 1,413,800 | 1兆589億 | -10.89% | 16.51 | 3.09 |
10/17 | 1,992 | 2,043 | 1,989 | 2,024 | +3.37% | 1,924,500 | 1兆776億 | -9.96% | 16.8 | 3.15 |
10/16 | 1,973 | 1,975 | 1,937 | 1,958 | -0.76% | 1,882,100 | 1兆424億 | -13.52% | 16.25 | 3.05 |
10/15 | 2,003 | 2,004 | 1,973 | 1,973 | -2.62% | 1,582,900 | 1兆504億 | -13.54% | 16.38 | 3.07 |
10/12 | 2,000 | 2,038 | 1,986 | 2,026 | +0.65% | 1,775,000 | 1兆786億 | -12.03% | 16.82 | 3.15 |
10/11 | 2,000 | 2,039 | 1,998 | 2,013 | -5.36% | 2,165,400 | 1兆717億 | -13.34% | 16.71 | 3.13 |
10/10 | 2,141 | 2,149 | 2,102 | 2,127 | -0.33% | 1,507,700 | 1兆1324億 | -9.26% | 17.65 | 3.31 |
10/09 | 2,228 | 2,229 | 2,132 | 2,134 | -5.24% | 2,423,700 | 1兆1361億 | -9.77% | 17.71 | 3.32 |
10/05 | 2,251 | 2,259 | 2,235 | 2,252 | -1.05% | 2,088,500 | 1兆1990億 | -5.62% | 18.69 | 3.5 |
10/04 | 2,270 | 2,285 | 2,251 | 2,276 | +0.71% | 1,944,300 | 1兆2117億 | -5.29% | 18.89 | 3.54 |
10/03 | 2,268 | 2,274 | 2,248 | 2,260 | -1.01% | 1,947,500 | 1兆2032億 | -6.57% | 18.76 | 3.52 |
10/02 | 2,301 | 2,309 | 2,271 | 2,283 | -0.74% | 1,891,600 | 1兆2155億 | -6.36% | 18.95 | 3.55 |
10/01 | 2,290 | 2,315 | 2,258 | 2,300 | -0.39% | 1,649,700 | 1兆2245億 | -6.5% | 19.09 | 3.58 |
09/28 | 2,304 | 2,352 | 2,291 | 2,309 | +1.36% | 1,998,700 | 1兆2293億 | -6.93% | 19.16 | 3.59 |
09/27 | 2,306 | 2,311 | 2,276 | 2,278 | -1.81% | 2,036,800 | 1兆2128億 | -9.06% | 18.91 | 3.54 |
09/26 | 2,378 | 2,380 | 2,314 | 2,320 | -1.82% | 2,067,400 | 1兆2352億 | -8.19% | 19.26 | 3.61 |
09/25 | 2,371 | 2,374 | 2,331 | 2,363 | -1.25% | 1,375,900 | 1兆2581億 | -7.19% | 19.61 | 3.68 |
09/21 | 2,365 | 2,409 | 2,361 | 2,393 | +1.53% | 1,389,300 | 1兆2740億 | -6.56% | 19.86 | 3.72 |
09/20 | 2,449 | 2,454 | 2,357 | 2,357 | -2.44% | 1,530,600 | 1兆2549億 | -8.47% | 19.56 | 3.67 |
09/19 | 2,400 | 2,425 | 2,379 | 2,416 | +1.77% | 1,431,200 | 1兆2863億 | -6.75% | 20.05 | 3.76 |
09/18 | 2,350 | 2,391 | 2,348 | 2,374 | -1.37% | 1,446,500 | 1兆2639億 | -8.87% | 19.7 | 3.69 |
09/14 | 2,377 | 2,409 | 2,364 | 2,407 | +2.47% | 1,753,300 | 1兆2815億 | -8.16% | 19.98 | 3.75 |
09/13 | 2,300 | 2,363 | 2,292 | 2,349 | +3.3% | 1,517,100 | 1兆2506億 | -10.99% | 19.5 | 3.66 |
09/12 | 2,350 | 2,359 | 2,263 | 2,274 | -3.23% | 1,719,400 | 1兆2107億 | -14.58% | 18.87 | 3.54 |
09/11 | 2,375 | 2,385 | 2,346 | 2,350 | -1.59% | 1,170,900 | 1兆2511億 | -12.51% | 19.5 | 3.66 |
09/10 | 2,400 | 2,416 | 2,363 | 2,388 | -0.91% | 1,309,500 | 1兆2714億 | -11.85% | 19.82 | 3.72 |
09/07 | 2,410 | 2,424 | 2,360 | 2,410 | 0% | 1,518,700 | 1兆2831億 | -11.66% | 20 | 3.75 |
09/06 | 2,474 | 2,474 | 2,407 | 2,410 | -3.64% | 1,645,800 | 1兆2831億 | -12.24% | 20 | 3.75 |
09/05 | 2,517 | 2,530 | 2,496 | 2,501 | -0.91% | 1,135,100 | 1兆3315億 | -9.61% | 20.76 | 3.89 |
09/04 | 2,539 | 2,555 | 2,503 | 2,524 | -1.1% | 1,000,000 | 1兆3438億 | -9.14% | 20.95 | 3.93 |
09/03 | 2,630 | 2,637 | 2,552 | 2,552 | -3.08% | 1,267,700 | 1兆3587億 | -8.2% | 21.18 | 3.97 |
08/31 | 2,638 | 2,651 | 2,615 | 2,633 | -1.13% | 1,515,300 | 1兆4018億 | -5.32% | 21.85 | 4.1 |
08/30 | 2,699 | 2,700 | 2,642 | 2,663 | -0.52% | 2,154,100 | 1兆4178億 | -4.24% | 22.1 | 4.14 |
08/29 | 2,684 | 2,705 | 2,645 | 2,677 | -0.67% | 1,524,700 | 1兆4252億 | -3.57% | 22.22 | 4.17 |
08/28 | 2,728 | 2,732 | 2,690 | 2,695 | -0.81% | 1,581,700 | 1兆4348億 | -2.71% | 22.37 | 4.19 |
08/27 | 2,720 | 2,755 | 2,690 | 2,717 | -4.53% | 2,450,000 | 1兆4465億 | -1.74% | 22.55 | 4.23 |
08/24 | 2,831 | 2,865 | 2,810 | 2,846 | +0.57% | 608,100 | 1兆5152億 | +3.19% | 23.62 | 4.43 |
08/23 | 2,885 | 2,916 | 2,815 | 2,830 | -2.58% | 795,900 | 1兆5067億 | +2.95% | 23.49 | 4.4 |
08/22 | 2,865 | 2,928 | 2,861 | 2,905 | +3.2% | 1,255,700 | 1兆5466億 | +5.94% | 24.11 | 4.52 |
08/21 | 2,786 | 2,827 | 2,780 | 2,815 | +0.93% | 660,400 | 1兆4027億 | +3.04% | 21.87 | 4.1 |
08/20 | 2,745 | 2,806 | 2,741 | 2,789 | +1.79% | 641,200 | 1兆3898億 | +2.16% | 21.67 | 4.06 |
08/17 | 2,760 | 2,771 | 2,729 | 2,740 | -0.11% | 357,200 | 1兆3653億 | +0.51% | 21.28 | 3.99 |
08/16 | 2,720 | 2,757 | 2,673 | 2,743 | -0.51% | 779,900 | 1兆3668億 | +0.85% | 21.31 | 3.99 |
08/15 | 2,796 | 2,830 | 2,746 | 2,757 | -0.47% | 590,800 | 1兆3738億 | +1.66% | 21.42 | 4.01 |
08/14 | 2,785 | 2,813 | 2,761 | 2,770 | -0.07% | 610,200 | 1兆3803億 | +2.52% | 21.52 | 4.03 |
08/13 | 2,826 | 2,838 | 2,760 | 2,772 | -3.28% | 761,000 | 1兆3813億 | +3.13% | 21.53 | 4.04 |
08/10 | 2,888 | 2,912 | 2,831 | 2,866 | -1.65% | 745,400 | 1兆4281億 | +7.3% | 22.26 | 4.17 |
08/09 | 2,894 | 2,927 | 2,879 | 2,914 | +0.73% | 668,400 | 1兆4520億 | +9.92% | 22.64 | 4.24 |
08/08 | 2,940 | 2,949 | 2,880 | 2,893 | -1.13% | 624,000 | 1兆4416億 | +9.87% | 22.47 | 4.21 |
08/07 | 2,863 | 2,933 | 2,852 | 2,926 | +2.2% | 931,700 | 1兆4580億 | +11.81% | 22.73 | 4.26 |
08/06 | 2,850 | 2,920 | 2,831 | 2,863 | +0.07% | 774,200 | 1兆4266億 | +10.16% | 22.24 | 4.17 |
08/03 | 2,940 | 2,985 | 2,845 | 2,861 | -2.35% | 1,871,100 | 1兆4256億 | +10.34% | 22.22 | 4.17 |
08/02 | 2,770 | 2,978 | 2,768 | 2,930 | +5.78% | 3,267,500 | 1兆4600億 | +13.92% | 22.76 | 4.27 |