PER
2017/11/01~2018/03/30
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 |
03/30 | 661 | 667 | 659 | 666 | +1.52% | 81,200 | 138億2476万 | -2.06% | - | 0.87 |
03/29 | 649 | 658 | 644 | 656 | +2.66% | 84,400 | 136億1718万 | -3.67% | - | 0.85 |
03/28 | 643 | 645 | 633 | 639 | -1.08% | 71,800 | 132億6430万 | -6.44% | - | 0.83 |
03/27 | 634 | 653 | 628 | 646 | +3.53% | 128,700 | 134億960万 | -5.69% | - | 0.84 |
03/26 | 635 | 637 | 607 | 624 | -4.15% | 324,600 | 129億5293万 | -9.3% | - | 0.81 |
03/23 | 662 | 666 | 649 | 651 | -3.98% | 274,600 | 135億1339万 | -5.65% | - | 0.85 |
03/22 | 680 | 681 | 671 | 678 | -0.15% | 55,800 | 140億7385万 | -1.88% | - | 0.88 |
03/20 | 680 | 681 | 673 | 679 | +0.59% | 85,200 | 140億9461万 | -1.74% | - | 0.88 |
03/19 | 681 | 682 | 663 | 675 | -1.03% | 93,100 | 140億1158万 | -2.32% | - | 0.88 |
03/16 | 686 | 687 | 679 | 682 | -0.44% | 370,300 | 141億5689万 | -1.3% | - | 0.89 |
03/15 | 694 | 694 | 677 | 685 | -0.72% | 63,400 | 142億1916万 | -1.01% | - | 0.89 |
03/14 | 695 | 697 | 689 | 690 | -1.43% | 42,700 | 143億2295万 | -0.43% | - | 0.9 |
03/13 | 689 | 700 | 685 | 700 | +1.45% | 70,100 | 145億3053万 | +1.01% | - | 0.91 |
03/12 | 683 | 691 | 682 | 690 | +2.37% | 85,900 | 143億2295万 | -0.86% | - | 0.9 |
03/09 | 688 | 689 | 672 | 674 | -0.59% | 88,500 | 139億9082万 | -3.71% | - | 0.88 |
03/08 | 686 | 695 | 677 | 678 | -0.59% | 62,300 | 140億7385万 | -3.69% | - | 0.88 |
03/07 | 682 | 696 | 681 | 682 | -0.44% | 59,900 | 141億5689万 | -3.81% | - | 0.89 |
03/06 | 692 | 699 | 682 | 685 | +0.29% | 120,600 | 142億1916万 | -3.93% | - | 0.89 |
03/05 | 685 | 692 | 679 | 683 | -0.29% | 154,400 | 141億7764万 | -4.87% | - | 0.89 |
03/02 | 688 | 695 | 685 | 685 | -2.56% | 167,000 | 142億1916万 | -5.12% | - | 0.89 |
03/01 | 710 | 712 | 700 | 703 | -1.82% | 153,700 | 145億9280万 | -3.3% | - | 0.91 |
02/28 | 716 | 726 | 712 | 716 | -0.28% | 110,700 | 148億6265万 | -2.05% | - | 0.93 |
02/27 | 711 | 721 | 708 | 718 | +1.99% | 115,300 | 149億417万 | -2.18% | - | 0.93 |
02/26 | 707 | 716 | 703 | 704 | -0.42% | 98,300 | 146億1356万 | -4.48% | - | 0.91 |
02/23 | 693 | 708 | 688 | 707 | +2.91% | 123,300 | 146億7583万 | -4.46% | - | 0.92 |
02/22 | 696 | 698 | 682 | 687 | -2.28% | 107,700 | 142億6068万 | -7.54% | - | 0.89 |
02/21 | 707 | 707 | 695 | 703 | -0.71% | 75,700 | 145億9280万 | -5.89% | - | 0.91 |
02/20 | 705 | 711 | 701 | 708 | +0.43% | 70,000 | 146億9659万 | -5.6% | - | 0.92 |
02/19 | 700 | 705 | 695 | 705 | +1.73% | 52,100 | 146億3432万 | -6.37% | - | 0.92 |
02/16 | 678 | 695 | 675 | 693 | +2.36% | 63,300 | 143億8522万 | -8.21% | - | 0.9 |
02/15 | 680 | 683 | 668 | 677 | +1.65% | 63,500 | 140億5310万 | -10.8% | - | 0.88 |
02/14 | 681 | 684 | 657 | 666 | -2.2% | 179,700 | 138億2476万 | -12.71% | - | 0.87 |
02/13 | 693 | 693 | 679 | 681 | -0.29% | 125,700 | 141億3613万 | -11.21% | - | 0.88 |
02/09 | 690 | 690 | 673 | 683 | -2.71% | 241,200 | 141億7764万 | -11.41% | - | 0.89 |
02/08 | 701 | 707 | 694 | 702 | +0.72% | 113,000 | 145億7204万 | -9.42% | - | 0.91 |
02/07 | 715 | 715 | 697 | 697 | +0.43% | 149,600 | 144億6825万 | -10.53% | - | 0.91 |
02/06 | 740 | 741 | 692 | 694 | -9.75% | 451,000 | 144億598万 | -11.25% | - | 0.9 |
02/05 | 778 | 778 | 764 | 769 | -2.66% | 149,400 | 159億6282万 | -1.91% | - | 1 |
02/02 | 787 | 795 | 781 | 790 | -0.63% | 76,300 | 163億9874万 | +0.77% | - | 1.03 |
02/01 | 791 | 796 | 785 | 795 | +0.89% | 63,300 | 165億253万 | +1.66% | - | 1.03 |
01/31 | 786 | 798 | 784 | 788 | +0.25% | 62,100 | 163億5722万 | +0.9% | - | 1.02 |
01/30 | 799 | 801 | 786 | 786 | -1.87% | 103,300 | 163億1571万 | +0.64% | - | 1.02 |
01/29 | 800 | 809 | 797 | 801 | +0.13% | 79,200 | 166億2708万 | +2.69% | - | 1.04 |
01/26 | 804 | 804 | 796 | 800 | +0.63% | 83,000 | 166億632万 | +2.83% | - | 1.04 |
01/25 | 805 | 807 | 793 | 795 | -1.73% | 102,000 | 165億253万 | +2.45% | - | 1.03 |
01/24 | 796 | 811 | 792 | 809 | +2.02% | 138,400 | 167億9314万 | +4.39% | - | 1.05 |
01/23 | 795 | 797 | 790 | 793 | 0% | 85,200 | 164億6101万 | +2.59% | - | 1.03 |
01/22 | 778 | 793 | 774 | 793 | +2.19% | 106,000 | 164億6101万 | +2.72% | - | 1.03 |
01/19 | 780 | 780 | 771 | 776 | -0.51% | 100,400 | 161億813万 | +0.65% | - | 1.01 |
01/18 | 785 | 788 | 778 | 780 | -0.38% | 69,400 | 161億9116万 | +1.17% | - | 1.01 |
01/17 | 777 | 787 | 775 | 783 | +0.77% | 85,300 | 162億5343万 | +1.56% | - | 1.02 |
01/16 | 781 | 784 | 776 | 777 | -0.64% | 59,800 | 161億2889万 | +0.78% | - | 1.01 |
01/15 | 783 | 790 | 776 | 782 | +0.9% | 67,400 | 162億3268万 | +1.56% | - | 1.02 |
01/12 | 774 | 777 | 767 | 775 | +0.13% | 100,600 | 160億8737万 | +0.78% | - | 1.01 |
01/11 | 775 | 780 | 771 | 774 | -0.13% | 100,600 | 160億6661万 | +0.65% | - | 1.01 |
01/10 | 775 | 779 | 774 | 775 | 0% | 76,500 | 160億8737万 | +0.65% | - | 1.01 |
01/09 | 790 | 790 | 775 | 775 | -1.52% | 142,100 | 160億8737万 | +0.65% | - | 1.01 |
01/05 | 791 | 796 | 786 | 787 | -0.25% | 94,800 | 163億3647万 | +2.08% | - | 1.02 |
01/04 | 790 | 790 | 785 | 789 | +0.38% | 92,000 | 163億7798万 | +2.33% | - | 1.02 |
2017 |
12/29 | 773 | 790 | 772 | 786 | +2.21% | 130,700 | 163億1571万 | +1.95% | - | 1.02 |
12/28 | 766 | 774 | 762 | 769 | +0.92% | 98,200 | 159億6282万 | -0.26% | - | 1 |
12/27 | 757 | 765 | 753 | 762 | +1.2% | 69,600 | 158億1752万 | -1.3% | - | 0.99 |
12/26 | 756 | 758 | 752 | 753 | -0.66% | 167,000 | 156億3070万 | -2.59% | - | 0.98 |
12/25 | 765 | 767 | 755 | 758 | -1.43% | 134,300 | 157億3449万 | -2.07% | - | 0.98 |
12/22 | 768 | 772 | 767 | 769 | -0.26% | 78,200 | 159億6282万 | -0.77% | - | 1 |
12/21 | 760 | 772 | 756 | 771 | +1.31% | 122,800 | 160億434万 | -0.64% | - | 1 |
12/20 | 758 | 764 | 754 | 761 | +0.66% | 115,600 | 157億9676万 | -1.93% | - | 0.99 |
12/19 | 759 | 764 | 754 | 756 | -0.13% | 83,300 | 156億9297万 | -2.83% | - | 0.98 |
12/18 | 755 | 760 | 755 | 757 | +0.26% | 129,200 | 157億1373万 | -2.82% | - | 0.98 |
12/15 | 761 | 764 | 755 | 755 | -1.18% | 126,700 | 156億7221万 | -3.33% | - | 0.98 |
12/14 | 765 | 765 | 761 | 764 | -0.26% | 78,600 | 158億5903万 | -2.3% | - | 0.99 |
12/13 | 781 | 781 | 764 | 766 | -1.42% | 139,000 | 159億55万 | -2.3% | - | 0.99 |
12/12 | 778 | 785 | 773 | 777 | +0.13% | 136,900 | 161億2889万 | -1.15% | - | 1.01 |
12/11 | 775 | 778 | 768 | 776 | 0% | 106,600 | 161億813万 | -1.4% | - | 1.01 |
12/08 | 773 | 778 | 767 | 776 | +0.39% | 135,400 | 161億813万 | -1.65% | - | 1.01 |
12/07 | 759 | 774 | 759 | 773 | +2.25% | 79,900 | 160億4586万 | -2.15% | - | 1 |
12/06 | 761 | 765 | 751 | 756 | -1.95% | 252,100 | 156億9297万 | -4.91% | - | 0.98 |
12/05 | 778 | 778 | 768 | 771 | -0.9% | 105,800 | 160億434万 | -3.63% | - | 1 |
12/04 | 793 | 793 | 778 | 778 | -1.52% | 88,800 | 161億4965万 | -3.23% | - | 1.01 |
12/01 | 786 | 792 | 783 | 790 | +0.77% | 89,900 | 163億9874万 | -1.99% | - | 1.03 |
11/30 | 790 | 791 | 784 | 784 | -0.88% | 90,400 | 162億7419万 | -3.09% | - | 1.02 |
11/29 | 803 | 805 | 788 | 791 | -0.88% | 76,100 | 164億1950万 | -2.47% | - | 1.03 |
11/28 | 785 | 799 | 784 | 798 | +1.92% | 172,200 | 165億6480万 | -1.97% | - | 1.04 |
11/27 | 790 | 793 | 781 | 783 | -0.63% | 65,800 | 162億5343万 | -3.93% | - | 1.02 |
11/24 | 783 | 791 | 780 | 788 | +0.64% | 99,200 | 163億5722万 | -3.55% | - | 1.02 |
11/22 | 784 | 787 | 781 | 783 | 0% | 83,800 | 162億5343万 | -4.51% | - | 1.02 |
11/21 | 787 | 787 | 779 | 783 | -0.13% | 100,500 | 162億5343万 | -4.74% | - | 1.02 |
11/20 | 790 | 790 | 777 | 784 | -0.88% | 95,300 | 162億7419万 | -4.97% | - | 1.02 |
11/17 | 782 | 793 | 780 | 791 | +1.15% | 194,200 | 164億1950万 | -4.35% | - | 1.03 |
11/16 | 780 | 784 | 768 | 782 | -0.38% | 222,400 | 162億3268万 | -5.56% | - | 1.02 |
11/15 | 788 | 793 | 782 | 785 | -0.76% | 162,100 | 162億9495万 | -5.42% | - | 1.02 |
11/14 | 791 | 794 | 783 | 791 | 0% | 133,900 | 164億1950万 | -4.93% | - | 1.03 |
11/13 | 800 | 800 | 789 | 791 | -0.75% | 97,900 | 164億1950万 | -5.16% | - | 1.03 |
11/10 | 797 | 802 | 791 | 797 | -0.5% | 138,100 | 165億4405万 | -4.67% | - | 1.04 |
11/09 | 808 | 812 | 790 | 801 | -0.87% | 252,100 | 166億2708万 | -4.42% | - | 1.04 |
11/08 | 810 | 811 | 801 | 808 | -0.49% | 136,300 | 167億7238万 | -3.92% | - | 1.05 |
11/07 | 810 | 812 | 802 | 812 | +0.62% | 112,800 | 168億5541万 | -3.68% | - | 1.05 |
11/06 | 815 | 821 | 806 | 807 | -0.74% | 167,900 | 167億5162万 | -4.61% | - | 1.05 |
11/02 | 822 | 824 | 810 | 813 | -1.09% | 179,600 | 168億7617万 | -4.13% | - | 1.06 |
11/01 | 827 | 833 | 810 | 822 | -6.8% | 447,500 | 170億6299万 | -3.18% | - | 1.07 |