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 | 1,822 | 1,823 | 1,701 | 1,706 | -7.88% | 435,100 | 643億7724万 | -16.13% | 16.05 | 1.88 |
12/27 | 1,798 | 1,860 | 1,782 | 1,852 | +8.81% | 177,000 | 698億8667万 | -9.66% | 17.43 | 2.04 |
12/26 | 1,716 | 1,744 | 1,668 | 1,702 | -1.22% | 272,900 | 642億2630万 | -17.42% | 16.02 | 1.88 |
12/25 | 1,761 | 1,761 | 1,695 | 1,723 | -6.76% | 500,000 | 650億1875万 | -17.08% | 16.21 | 1.9 |
12/21 | 1,876 | 1,883 | 1,797 | 1,848 | -1.07% | 455,400 | 697億3572万 | -11.71% | 17.39 | 2.04 |
12/20 | 1,879 | 1,901 | 1,845 | 1,868 | -1.74% | 197,500 | 704億9044万 | -11.26% | 17.58 | 2.06 |
12/19 | 1,889 | 1,931 | 1,868 | 1,901 | +0.26% | 212,100 | 717億3572万 | -10.12% | 17.89 | 2.1 |
12/18 | 1,938 | 1,951 | 1,867 | 1,896 | -4.15% | 302,900 | 715億4704万 | -10.69% | 17.84 | 2.09 |
12/17 | 1,999 | 2,022 | 1,968 | 1,978 | -1.25% | 230,900 | 746億4138万 | -7.09% | 18.61 | 2.18 |
12/14 | 2,054 | 2,058 | 1,995 | 2,003 | -3.28% | 212,400 | 755億8477万 | -6.18% | 18.85 | 2.21 |
12/13 | 2,047 | 2,092 | 2,036 | 2,071 | +1.77% | 154,400 | 781億5080万 | -3.22% | 19.49 | 2.28 |
12/12 | 2,020 | 2,067 | 2,009 | 2,035 | +1.65% | 140,300 | 767億9232万 | -5.22% | 19.15 | 2.24 |
12/11 | 2,063 | 2,086 | 2,001 | 2,002 | -1.86% | 122,400 | 755億4703万 | -7.14% | 18.84 | 2.21 |
12/10 | 2,086 | 2,115 | 2,020 | 2,040 | -3.41% | 172,300 | 769億8099万 | -5.77% | 19.2 | 2.25 |
12/07 | 2,140 | 2,190 | 2,085 | 2,112 | -0.14% | 175,200 | 796億9797万 | -2.72% | 19.88 | 2.33 |
12/06 | 2,180 | 2,193 | 2,091 | 2,115 | -3.95% | 165,400 | 798億1118万 | -2.58% | 19.9 | 2.33 |
12/05 | 2,210 | 2,257 | 2,187 | 2,202 | -2.57% | 120,900 | 830億9419万 | +1.52% | 20.72 | 2.43 |
12/04 | 2,314 | 2,337 | 2,258 | 2,260 | -2.42% | 142,500 | 852億8287万 | +4.53% | 21.27 | 2.49 |
12/03 | 2,328 | 2,374 | 2,310 | 2,316 | +0.52% | 261,900 | 873億9607万 | +7.92% | 21.79 | 2.55 |
11/30 | 2,289 | 2,318 | 2,252 | 2,304 | +1.59% | 227,700 | 869億4324万 | +8.17% | 21.68 | 2.54 |
11/29 | 2,240 | 2,278 | 2,235 | 2,268 | +1.98% | 156,600 | 855億8475万 | +7.23% | 21.34 | 2.5 |
11/28 | 2,188 | 2,228 | 2,177 | 2,224 | +3.01% | 122,000 | 839億2438万 | +5.65% | 20.93 | 2.45 |
11/27 | 2,151 | 2,202 | 2,140 | 2,159 | +1.36% | 101,500 | 814億7155万 | +2.96% | 20.32 | 2.38 |
11/26 | 2,135 | 2,157 | 2,073 | 2,130 | -0.09% | 90,900 | 803億7721万 | +1.72% | 20.04 | 2.35 |
11/22 | 2,118 | 2,145 | 2,091 | 2,132 | +0.61% | 116,000 | 804億5269万 | +1.91% | 20.06 | 2.35 |
11/21 | 2,075 | 2,148 | 2,061 | 2,119 | +0.38% | 102,600 | 799億6212万 | +1.34% | 19.94 | 2.34 |
11/20 | 2,115 | 2,146 | 2,095 | 2,111 | -0.85% | 120,400 | 796億6024万 | +0.96% | 19.87 | 2.33 |
11/19 | 2,112 | 2,154 | 2,097 | 2,129 | +1.24% | 111,900 | 803億3948万 | +1.87% | 20.04 | 2.35 |
11/16 | 2,148 | 2,165 | 2,084 | 2,103 | -2.37% | 190,700 | 793億5835万 | +0.67% | 19.79 | 2.32 |
11/15 | 2,127 | 2,157 | 2,108 | 2,154 | +1.65% | 167,700 | 812億8287万 | +2.96% | 20.27 | 2.37 |
11/14 | 2,101 | 2,134 | 2,081 | 2,119 | +0.9% | 146,700 | 799億6212万 | +1.34% | 19.94 | 2.34 |
11/13 | 2,020 | 2,109 | 1,990 | 2,100 | +2.69% | 317,800 | 792億4514万 | +0.24% | 19.76 | 2.31 |
11/12 | 2,108 | 2,108 | 2,038 | 2,045 | -3.4% | 453,000 | 771億6967万 | -2.53% | 19.24 | 2.25 |
11/09 | 2,127 | 2,195 | 2,104 | 2,117 | -0.52% | 397,200 | 798億8665万 | +0.47% | 19.92 | 2.33 |
11/08 | 2,214 | 2,214 | 2,062 | 2,128 | -5% | 605,100 | 803億174万 | +0.66% | 20.03 | 2.35 |
11/07 | 2,260 | 2,319 | 2,163 | 2,240 | -0.93% | 460,100 | 845億2815万 | +5.71% | 21.08 | 2.47 |
11/06 | 2,263 | 2,266 | 2,211 | 2,261 | +1.21% | 208,900 | 853億2060万 | +6.4% | 21.28 | 2.49 |
11/05 | 2,185 | 2,251 | 2,179 | 2,234 | +2.34% | 283,800 | 843億174万 | +5.18% | 21.02 | 2.46 |
11/02 | 2,151 | 2,192 | 2,110 | 2,183 | +3.07% | 202,000 | 823億7721万 | +2.78% | 20.54 | 2.41 |
11/01 | 2,050 | 2,137 | 2,046 | 2,118 | +2.87% | 204,000 | 799億2439万 | -0.42% | 19.93 | 2.33 |
10/31 | 2,082 | 2,086 | 2,014 | 2,059 | +1.33% | 397,800 | 776億9797万 | -3.29% | 19.38 | 2.27 |
10/30 | 1,855 | 2,037 | 1,855 | 2,032 | +8.32% | 342,300 | 766億7911万 | -5.14% | 19.12 | 2.24 |
10/29 | 1,883 | 1,933 | 1,873 | 1,876 | -1.57% | 240,400 | 707億9233万 | -12.99% | 17.65 | 2.07 |
10/26 | 1,955 | 1,985 | 1,888 | 1,906 | -0.78% | 226,500 | 719億2440万 | -12.33% | 17.94 | 2.1 |
10/25 | 1,968 | 1,968 | 1,915 | 1,921 | -5.56% | 227,800 | 724億9044万 | -12.08% | 18.08 | 2.12 |
10/24 | 2,044 | 2,057 | 2,009 | 2,034 | +0.39% | 139,700 | 767億5458万 | -7.5% | 19.14 | 2.24 |
10/23 | 2,076 | 2,077 | 2,018 | 2,026 | -2.78% | 209,900 | 764億5269万 | -8.28% | 19.07 | 2.23 |
10/22 | 2,060 | 2,103 | 2,038 | 2,084 | +0.63% | 109,900 | 786億4137万 | -5.91% | 19.61 | 2.3 |
10/19 | 2,091 | 2,092 | 2,053 | 2,071 | -2.03% | 116,500 | 781億5080万 | -6.63% | 19.49 | 2.28 |
10/18 | 2,130 | 2,180 | 2,110 | 2,114 | -0.24% | 129,700 | 797億7344万 | -4.99% | 19.89 | 2.33 |
10/17 | 2,070 | 2,131 | 2,066 | 2,119 | +2.42% | 187,600 | 799億6212万 | -4.98% | 19.94 | 2.34 |
10/16 | 2,110 | 2,135 | 2,051 | 2,069 | -2.5% | 191,200 | 780億7533万 | -7.39% | 19.47 | 2.28 |
10/15 | 2,139 | 2,175 | 2,122 | 2,122 | -2.48% | 150,400 | 800億7533万 | -5.27% | 19.97 | 2.34 |
10/12 | 2,114 | 2,193 | 2,097 | 2,176 | +2.16% | 166,300 | 821億1306万 | -3.2% | 20.48 | 2.4 |
10/11 | 2,101 | 2,155 | 2,088 | 2,130 | -3.09% | 336,500 | 803億7721万 | -5.46% | 20.04 | 2.35 |
10/10 | 2,227 | 2,249 | 2,173 | 2,198 | +0.41% | 170,000 | 829億4325万 | -2.83% | 20.68 | 2.42 |
10/09 | 2,235 | 2,249 | 2,182 | 2,189 | -3.23% | 200,100 | 826億363万 | -3.7% | 20.6 | 2.41 |
10/05 | 2,276 | 2,304 | 2,255 | 2,262 | -1.14% | 155,700 | 853億5834万 | -1.01% | 21.29 | 2.49 |
10/04 | 2,291 | 2,320 | 2,257 | 2,288 | +1.19% | 204,600 | 863億3947万 | -0.22% | 21.53 | 2.52 |
10/03 | 2,380 | 2,393 | 2,256 | 2,261 | -5.2% | 360,600 | 853億2060万 | -1.61% | 21.28 | 2.49 |
10/02 | 2,277 | 2,421 | 2,277 | 2,385 | +6.43% | 634,900 | 899億9984万 | +3.61% | 22.44 | 2.63 |
10/01 | 2,214 | 2,274 | 2,205 | 2,241 | -0.31% | 247,600 | 845億6589万 | -2.52% | 21.09 | 2.47 |
09/28 | 2,284 | 2,313 | 2,242 | 2,248 | +0.4% | 282,800 | 848億3004万 | -2.3% | 21.15 | 2.48 |
09/27 | 2,216 | 2,359 | 2,213 | 2,239 | +2.42% | 829,500 | 844億9042万 | -2.65% | 21.07 | 2.47 |
09/26 | 2,329 | 2,355 | 2,138 | 2,186 | -8.07% | 1,118,100 | 824億9042万 | -4.83% | 20.57 | 2.41 |
09/25 | 2,385 | 2,390 | 2,312 | 2,378 | -0.08% | 225,800 | 897億3569万 | +3.48% | 22.38 | 2.62 |
09/21 | 2,353 | 2,391 | 2,272 | 2,380 | +2.67% | 624,100 | 898億1116万 | +3.79% | 22.4 | 2.62 |
09/20 | 2,240 | 2,357 | 2,210 | 2,318 | +5.46% | 439,000 | 874億7154万 | +1.31% | 21.81 | 2.55 |
09/19 | 2,220 | 2,242 | 2,128 | 2,198 | -2.7% | 1,003,800 | 829億4325万 | -3.93% | 20.68 | 2.42 |
09/18 | 2,245 | 2,282 | 2,215 | 2,259 | -1.09% | 318,800 | 852億4513万 | -1.57% | 21.26 | 2.49 |
09/14 | 2,206 | 2,298 | 2,206 | 2,284 | +4.58% | 263,500 | 861億8853万 | -0.48% | 21.49 | 2.52 |
09/13 | 2,143 | 2,208 | 2,114 | 2,184 | +1.49% | 113,300 | 824億1495万 | -5% | 20.55 | 2.41 |
09/12 | 2,224 | 2,248 | 2,149 | 2,152 | -3.84% | 221,300 | 812億740万 | -6.68% | 20.25 | 2.37 |
09/11 | 2,254 | 2,261 | 2,216 | 2,238 | -0.22% | 79,100 | 844億5268万 | -3.28% | 21.06 | 2.47 |
09/10 | 2,210 | 2,267 | 2,201 | 2,243 | +0.99% | 94,800 | 846億4136万 | -3.44% | 21.11 | 2.47 |
09/07 | 2,200 | 2,236 | 2,191 | 2,221 | +0.05% | 186,300 | 838億1117万 | -5.77% | 20.9 | 2.45 |
09/06 | 2,282 | 2,290 | 2,220 | 2,220 | -4.43% | 330,900 | 837億7344万 | -7.35% | 20.89 | 2.45 |
09/05 | 2,334 | 2,391 | 2,320 | 2,323 | +1.04% | 345,500 | 876億6022万 | -4.6% | 21.86 | 2.56 |
09/04 | 2,300 | 2,324 | 2,243 | 2,299 | -1.96% | 487,900 | 867億5456万 | -6.96% | 21.63 | 2.53 |
09/03 | 2,478 | 2,478 | 2,342 | 2,345 | -5.29% | 312,700 | 884億9041万 | -6.61% | 22.07 | 2.58 |
08/31 | 2,495 | 2,572 | 2,470 | 2,476 | -1% | 219,800 | 934億3380万 | -2.94% | 23.3 | 2.73 |
08/30 | 2,483 | 2,537 | 2,480 | 2,501 | +1.63% | 198,900 | 943億7719万 | -3.21% | 23.54 | 2.76 |
08/29 | 2,415 | 2,479 | 2,395 | 2,461 | +2.16% | 203,500 | 928億6776万 | -5.78% | 23.16 | 2.71 |
08/28 | 2,381 | 2,439 | 2,378 | 2,409 | +2.03% | 203,300 | 909億550万 | -8.85% | 22.67 | 2.66 |
08/27 | 2,343 | 2,372 | 2,340 | 2,361 | +2.56% | 127,300 | 890億9418万 | -11.74% | 22.22 | 2.6 |
08/24 | 2,276 | 2,310 | 2,245 | 2,302 | -0.09% | 186,700 | 868億6777万 | -15.02% | 21.66 | 2.54 |
08/23 | 2,247 | 2,322 | 2,231 | 2,304 | +4.25% | 425,900 | 869億4324万 | -16.07% | 21.68 | 2.54 |
08/22 | 2,151 | 2,226 | 2,132 | 2,210 | +1.75% | 223,300 | 833億9608万 | -20.56% | 20.8 | 2.44 |
08/21 | 2,177 | 2,195 | 2,136 | 2,172 | -1.76% | 282,300 | 819億6212万 | -23.2% | 20.44 | 2.39 |
08/20 | 2,218 | 2,257 | 2,202 | 2,211 | -1.78% | 202,100 | 834億3381万 | -22.96% | 20.81 | 2.44 |
08/17 | 2,230 | 2,278 | 2,207 | 2,251 | +0.04% | 198,200 | 849億4324万 | -22.65% | 21.18 | 2.48 |
08/16 | 2,267 | 2,286 | 2,235 | 2,250 | -2.89% | 277,400 | 849億551万 | -23.6% | 21.17 | 2.48 |
08/15 | 2,360 | 2,360 | 2,290 | 2,317 | -2.65% | 324,300 | 874億3381万 | -22.2% | 21.8 | 2.55 |
08/14 | 2,273 | 2,386 | 2,249 | 2,380 | +4.94% | 414,300 | 898億1116万 | -20.69% | 22.4 | 2.62 |
08/13 | 2,355 | 2,355 | 2,250 | 2,268 | -4.34% | 300,300 | 855億8475万 | -24.88% | 21.34 | 2.5 |
08/10 | 2,379 | 2,409 | 2,322 | 2,371 | +0.17% | 392,600 | 894億7154万 | -21.98% | 22.31 | 2.61 |
08/09 | 2,350 | 2,385 | 2,280 | 2,367 | +0.72% | 570,600 | 893億2060万 | -22.42% | 22.27 | 2.61 |
08/08 | 2,472 | 2,540 | 2,338 | 2,350 | -4.32% | 1,060,600 | 886億7909万 | -23.38% | 22.11 | 2.59 |
08/07 | 2,583 | 2,600 | 2,400 | 2,456 | -20.77% | 1,428,200 | 926億7908万 | -20.47% | 23.11 | 2.71 |
08/06 | 3,160 | 3,180 | 3,050 | 3,100 | -2.97% | 166,500 | 1169億8093万 | -0.26% | 29.17 | 3.42 |