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 | 1,963 | 1,991 | 1,952 | 1,972 | -0.2% | 26,800 | 266億7904万 | -12.51% | 10.91 | 0.66 |
12/27 | 1,931 | 1,976 | 1,926 | 1,976 | +4.49% | 40,900 | 267億3316万 | -12.87% | 10.93 | 0.67 |
12/26 | 1,918 | 1,926 | 1,878 | 1,891 | -6.34% | 71,300 | 255億8320万 | -17.21% | 10.46 | 0.64 |
12/25 | 2,085 | 2,085 | 2,001 | 2,019 | -7.09% | 80,400 | 273億1490万 | -12.33% | 11.17 | 0.68 |
12/21 | 2,169 | 2,180 | 2,103 | 2,173 | -0.09% | 69,800 | 293億9836万 | -6.17% | 12.02 | 0.73 |
12/20 | 2,217 | 2,228 | 2,163 | 2,175 | -1.85% | 33,900 | 294億2542万 | -6.37% | 12.03 | 0.73 |
12/19 | 2,210 | 2,222 | 2,190 | 2,216 | +0.73% | 25,200 | 299億8010万 | -4.97% | 12.26 | 0.75 |
12/18 | 2,161 | 2,211 | 2,161 | 2,200 | +1.66% | 38,300 | 297億6364万 | -5.86% | 12.17 | 0.74 |
12/17 | 2,210 | 2,218 | 2,151 | 2,164 | -2.13% | 49,300 | 292億7660万 | -7.72% | 11.97 | 0.73 |
12/14 | 2,211 | 2,226 | 2,203 | 2,211 | +0.5% | 38,800 | 299億1246万 | -5.91% | 12.23 | 0.74 |
12/13 | 2,250 | 2,260 | 2,200 | 2,200 | -2.65% | 60,500 | 297億6364万 | -6.5% | 12.17 | 0.74 |
12/12 | 2,253 | 2,283 | 2,231 | 2,260 | +0.4% | 37,900 | 305億7537万 | -4.07% | 12.5 | 0.76 |
12/11 | 2,303 | 2,307 | 2,245 | 2,251 | -2.22% | 30,700 | 304億5361万 | -4.46% | 12.45 | 0.76 |
12/10 | 2,340 | 2,351 | 2,289 | 2,302 | -1.5% | 28,500 | 311億4359万 | -2.29% | 12.74 | 0.78 |
12/07 | 2,360 | 2,369 | 2,320 | 2,337 | -0.85% | 28,700 | 316億1710万 | -0.72% | 12.93 | 0.79 |
12/06 | 2,391 | 2,399 | 2,350 | 2,357 | -1.71% | 26,000 | 318億8768万 | +0.3% | 13.04 | 0.79 |
12/05 | 2,360 | 2,426 | 2,360 | 2,398 | -0.79% | 26,800 | 324億4237万 | +2.22% | 13.27 | 0.81 |
12/04 | 2,446 | 2,474 | 2,397 | 2,417 | -1.55% | 28,200 | 326億9942万 | +3.33% | 13.37 | 0.81 |
12/03 | 2,442 | 2,491 | 2,442 | 2,455 | +0.61% | 16,700 | 332億1352万 | +5.36% | 13.58 | 0.83 |
11/30 | 2,469 | 2,487 | 2,436 | 2,440 | -0.65% | 19,000 | 330億1058万 | +5.22% | 13.5 | 0.82 |
11/29 | 2,452 | 2,512 | 2,452 | 2,456 | +0.16% | 15,700 | 332億2704万 | +6.27% | 13.59 | 0.83 |
11/28 | 2,385 | 2,456 | 2,379 | 2,452 | +2.72% | 21,500 | 331億7293万 | +6.38% | 13.57 | 0.83 |
11/27 | 2,368 | 2,390 | 2,350 | 2,387 | +1.66% | 20,400 | 322億9355万 | +3.83% | 13.21 | 0.8 |
11/26 | 2,322 | 2,351 | 2,311 | 2,348 | +1.95% | 16,100 | 317億6592万 | +2.26% | 12.99 | 0.79 |
11/22 | 2,349 | 2,349 | 2,290 | 2,303 | -0.69% | 23,200 | 311億5712万 | +0.35% | 12.74 | 0.78 |
11/21 | 2,331 | 2,333 | 2,302 | 2,319 | -2.03% | 18,800 | 313億7358万 | +1.05% | 12.83 | 0.78 |
11/20 | 2,357 | 2,374 | 2,315 | 2,367 | +0.42% | 13,600 | 320億2297万 | +3.09% | 13.1 | 0.8 |
11/19 | 2,350 | 2,368 | 2,334 | 2,357 | +0.17% | 13,400 | 318億8768万 | +2.88% | 13.04 | 0.79 |
11/16 | 2,358 | 2,361 | 2,317 | 2,353 | -0.17% | 12,900 | 318億3356万 | +2.84% | 13.02 | 0.79 |
11/15 | 2,388 | 2,389 | 2,344 | 2,357 | -1.3% | 10,100 | 318億8768万 | +3.11% | 13.04 | 0.79 |
11/14 | 2,340 | 2,399 | 2,340 | 2,388 | +2.05% | 19,300 | 323億708万 | +4.69% | 13.21 | 0.8 |
11/13 | 2,332 | 2,359 | 2,327 | 2,340 | -2.34% | 12,700 | 316億5769万 | +2.72% | 12.95 | 0.79 |
11/12 | 2,350 | 2,408 | 2,345 | 2,396 | +4.36% | 36,400 | 324億1531万 | +5.27% | 13.26 | 0.81 |
11/09 | 2,297 | 2,327 | 2,292 | 2,296 | -0.04% | 15,600 | 310億6242万 | +0.92% | 12.7 | 0.77 |
11/08 | 2,287 | 2,307 | 2,272 | 2,297 | +1.5% | 11,700 | 310億7594万 | +0.83% | 12.71 | 0.77 |
11/07 | 2,275 | 2,303 | 2,251 | 2,263 | +0.13% | 13,900 | 306億1596万 | -0.75% | 12.52 | 0.76 |
11/06 | 2,248 | 2,276 | 2,248 | 2,260 | +0.58% | 8,100 | 305億7537万 | -1.09% | 12.5 | 0.76 |
11/05 | 2,268 | 2,273 | 2,243 | 2,247 | -0.4% | 11,600 | 303億9950万 | -1.92% | 12.43 | 0.76 |
11/02 | 2,265 | 2,271 | 2,236 | 2,256 | +1.08% | 10,700 | 305億2126万 | -1.7% | 12.48 | 0.76 |
11/01 | 2,281 | 2,281 | 2,229 | 2,232 | -1.37% | 24,500 | 301億9656万 | -2.96% | 12.35 | 0.75 |
10/31 | 2,231 | 2,282 | 2,231 | 2,263 | +1.53% | 18,600 | 306億1596万 | -1.91% | 12.52 | 0.76 |
10/30 | 2,200 | 2,251 | 2,185 | 2,229 | +2.29% | 20,900 | 301億5598万 | -3.55% | 12.33 | 0.75 |
10/29 | 2,201 | 2,219 | 2,179 | 2,179 | -0.73% | 20,200 | 294億7953万 | -5.87% | 12.06 | 0.73 |
10/26 | 2,275 | 2,275 | 2,182 | 2,195 | -1.75% | 21,100 | 296億9599万 | -5.43% | 12.15 | 0.74 |
10/25 | 2,280 | 2,280 | 2,230 | 2,234 | -3.58% | 19,600 | 302億2362万 | -4.04% | 12.36 | 0.75 |
10/24 | 2,293 | 2,330 | 2,280 | 2,317 | +1.09% | 11,100 | 313億4652万 | -0.6% | 12.82 | 0.78 |
10/23 | 2,318 | 2,318 | 2,286 | 2,292 | -1.04% | 15,500 | 310億830万 | -1.67% | 12.68 | 0.77 |
10/22 | 2,307 | 2,344 | 2,294 | 2,316 | +0.39% | 9,600 | 313億3299万 | -0.6% | 12.81 | 0.78 |
10/19 | 2,289 | 2,327 | 2,270 | 2,307 | -0.73% | 10,500 | 312億1123万 | -0.94% | 12.76 | 0.78 |
10/18 | 2,329 | 2,351 | 2,322 | 2,324 | -0.21% | 8,900 | 314億4123万 | -0.21% | 12.86 | 0.78 |
10/17 | 2,293 | 2,336 | 2,284 | 2,329 | +3.19% | 12,700 | 315億887万 | 0% | 12.89 | 0.78 |
10/16 | 2,273 | 2,308 | 2,252 | 2,257 | -0.7% | 18,100 | 305億3479万 | -3.01% | 12.49 | 0.76 |
10/15 | 2,290 | 2,297 | 2,262 | 2,273 | -1.09% | 18,900 | 307億5125万 | -2.28% | 12.58 | 0.77 |
10/12 | 2,258 | 2,318 | 2,235 | 2,298 | +2.41% | 31,800 | 310億8947万 | -1.12% | 12.71 | 0.77 |
10/11 | 2,278 | 2,278 | 2,233 | 2,244 | -2.18% | 31,800 | 303億5891万 | -3.36% | 12.42 | 0.76 |
10/10 | 2,328 | 2,349 | 2,289 | 2,294 | -0.17% | 22,700 | 310億3536万 | -1.21% | 12.69 | 0.77 |
10/09 | 2,367 | 2,367 | 2,298 | 2,298 | -3.08% | 19,500 | 310億8947万 | -1.03% | 12.71 | 0.77 |
10/05 | 2,374 | 2,385 | 2,365 | 2,371 | +0.08% | 8,300 | 320億7709万 | +2.15% | 13.12 | 0.8 |
10/04 | 2,378 | 2,401 | 2,352 | 2,369 | +0.21% | 16,600 | 320億5003万 | +2.24% | 13.11 | 0.8 |
10/03 | 2,398 | 2,398 | 2,356 | 2,364 | -0.84% | 14,600 | 319億8238万 | +2.25% | 13.08 | 0.8 |
10/02 | 2,413 | 2,430 | 2,381 | 2,384 | -0.33% | 13,300 | 322億5296万 | +3.25% | 13.19 | 0.8 |
10/01 | 2,370 | 2,399 | 2,362 | 2,392 | +1.57% | 11,500 | 323億6119万 | +3.82% | 13.24 | 0.81 |
09/28 | 2,387 | 2,418 | 2,355 | 2,355 | -1.34% | 20,000 | 318億6062万 | +2.44% | 13.03 | 0.79 |
09/27 | 2,400 | 2,414 | 2,383 | 2,387 | -0.58% | 9,200 | 322億9355万 | +4.1% | 13.21 | 0.8 |
09/26 | 2,370 | 2,404 | 2,348 | 2,401 | +1.95% | 15,100 | 324億8295万 | +5.12% | 13.28 | 0.81 |
09/25 | 2,339 | 2,361 | 2,331 | 2,355 | +0.68% | 32,600 | 318億6062万 | +3.47% | 13.03 | 0.79 |
09/21 | 2,354 | 2,354 | 2,325 | 2,339 | +0.17% | 16,400 | 316億4416万 | +2.99% | 12.94 | 0.79 |
09/20 | 2,369 | 2,369 | 2,303 | 2,335 | -0.81% | 19,700 | 315億9004万 | +3.05% | 12.92 | 0.79 |
09/19 | 2,350 | 2,361 | 2,337 | 2,354 | +1.2% | 14,600 | 318億4709万 | +4.02% | 13.02 | 0.79 |
09/18 | 2,304 | 2,331 | 2,280 | 2,326 | +0.95% | 14,600 | 314億6828万 | +2.92% | 12.87 | 0.78 |
09/14 | 2,271 | 2,309 | 2,271 | 2,304 | +1.23% | 21,300 | 311億7065万 | +1.99% | 12.75 | 0.78 |
09/13 | 2,298 | 2,316 | 2,270 | 2,276 | -0.57% | 13,600 | 307億9184万 | +0.62% | 12.59 | 0.77 |
09/12 | 2,327 | 2,327 | 2,270 | 2,289 | -1.12% | 18,400 | 309億6771万 | +1.02% | 12.67 | 0.77 |
09/11 | 2,325 | 2,325 | 2,300 | 2,315 | +0.04% | 12,900 | 313億1947万 | +1.94% | 12.81 | 0.78 |
09/10 | 2,286 | 2,327 | 2,274 | 2,314 | +1.76% | 14,000 | 313億594万 | +1.62% | 12.8 | 0.78 |
09/07 | 2,240 | 2,279 | 2,207 | 2,274 | +1.16% | 13,000 | 307億6478万 | -0.26% | 12.58 | 0.77 |
09/06 | 2,229 | 2,266 | 2,211 | 2,248 | +1.03% | 13,600 | 304億1303万 | -1.66% | 12.44 | 0.76 |
09/05 | 2,254 | 2,254 | 2,225 | 2,225 | -0.49% | 11,800 | 301億186万 | -3.01% | 12.31 | 0.75 |
09/04 | 2,272 | 2,272 | 2,236 | 2,236 | -0.89% | 5,500 | 302億5068万 | -2.95% | 12.37 | 0.75 |
09/03 | 2,289 | 2,289 | 2,233 | 2,256 | -1.23% | 11,700 | 305億2126万 | -2.51% | 12.48 | 0.76 |
08/31 | 2,251 | 2,288 | 2,242 | 2,284 | +1.02% | 26,600 | 309億7万 | -1.68% | 12.64 | 0.77 |
08/30 | 2,275 | 2,278 | 2,251 | 2,261 | -0.62% | 10,300 | 305億8890万 | -2.96% | 12.51 | 0.76 |
08/29 | 2,272 | 2,294 | 2,267 | 2,275 | +0.57% | 8,200 | 307億7831万 | -2.65% | 12.59 | 0.77 |
08/28 | 2,277 | 2,291 | 2,255 | 2,262 | -0.53% | 6,100 | 306億243万 | -3.42% | 12.52 | 0.76 |
08/27 | 2,272 | 2,288 | 2,261 | 2,274 | +0.09% | 9,800 | 307億6478万 | -3.11% | 12.58 | 0.77 |
08/24 | 2,275 | 2,285 | 2,265 | 2,272 | +0.49% | 3,400 | 307億3772万 | -3.44% | 12.57 | 0.77 |
08/23 | 2,220 | 2,266 | 2,220 | 2,261 | +2.96% | 14,100 | 305億8890万 | -4.03% | 12.51 | 0.76 |
08/22 | 2,168 | 2,204 | 2,162 | 2,196 | +1.29% | 10,000 | 297億952万 | -7.07% | 12.15 | 0.74 |
08/21 | 2,190 | 2,193 | 2,168 | 2,168 | -1.14% | 13,000 | 293億3071万 | -8.6% | 12 | 0.73 |
08/20 | 2,220 | 2,220 | 2,187 | 2,193 | -1.92% | 19,100 | 296億6894万 | -7.9% | 12.13 | 0.74 |
08/17 | 2,231 | 2,244 | 2,220 | 2,236 | +0.72% | 8,900 | 302億5068万 | -6.44% | 12.37 | 0.75 |
08/16 | 2,240 | 2,240 | 2,207 | 2,220 | -1.11% | 15,200 | 300億3422万 | -7.27% | 12.28 | 0.75 |
08/15 | 2,293 | 2,294 | 2,233 | 2,245 | -2.09% | 19,300 | 303億7244万 | -6.46% | 12.42 | 0.76 |
08/14 | 2,293 | 2,313 | 2,282 | 2,293 | +0.04% | 14,400 | 310億2183万 | -4.66% | 12.69 | 0.77 |
08/13 | 2,333 | 2,352 | 2,290 | 2,292 | -3.58% | 14,600 | 310億830万 | -4.9% | 12.68 | 0.77 |
08/10 | 2,324 | 2,414 | 2,320 | 2,377 | +0.13% | 39,800 | 321億5826万 | -1.53% | 13.15 | 0.8 |
08/09 | 2,401 | 2,401 | 2,373 | 2,374 | -1.9% | 17,400 | 321億1767万 | -1.58% | 13.14 | 0.8 |
08/08 | 2,442 | 2,451 | 2,406 | 2,420 | -1.59% | 12,900 | 327億4000万 | +0.29% | 13.39 | 0.82 |
08/07 | 2,386 | 2,459 | 2,386 | 2,459 | +2.25% | 9,100 | 332億6763万 | +1.95% | 13.61 | 0.83 |
08/06 | 2,453 | 2,454 | 2,393 | 2,405 | -0.66% | 9,700 | 325億3707万 | -0.21% | 13.31 | 0.81 |