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 |
---|
2024 | 4/1, 株式分割 1→10 |
2018 |
03/30 | 409 | 409 | 404 | 407 | +0.37% | 16,764,000 | 1兆3744億 | -0.63% | - | 0.98 |
03/29 | 408 | 409 | 403 | 406 | +0.64% | 15,304,000 | 1兆3693億 | -1.24% | - | 0.98 |
03/28 | 395 | 404 | 395 | 403 | +0.45% | 18,323,000 | 1兆3605億 | -2.35% | - | 0.97 |
03/27 | 399 | 402 | 397 | 402 | +1.26% | 18,711,000 | 1兆3545億 | -3.02% | - | 0.97 |
03/26 | 392 | 397 | 388 | 397 | +0.81% | 19,328,000 | 1兆3376億 | -4.46% | - | 0.95 |
03/23 | 400 | 401 | 391 | 393 | -3.34% | 34,538,000 | 1兆3268億 | -5.46% | - | 0.95 |
03/22 | 403 | 408 | 403 | 407 | +1.09% | 15,354,000 | 1兆3727億 | -2.66% | - | 0.98 |
03/20 | 401 | 405 | 400 | 403 | +0.07% | 16,353,000 | 1兆3578億 | -3.71% | - | 0.97 |
03/19 | 403 | 403 | 398 | 402 | -0.3% | 12,878,000 | 1兆3568億 | -4.01% | - | 0.97 |
03/16 | 406 | 406 | 402 | 403 | -0.12% | 13,857,000 | 1兆3609億 | -3.95% | - | 0.97 |
03/15 | 408 | 408 | 403 | 404 | -1.46% | 18,641,000 | 1兆3626億 | -4.06% | - | 0.97 |
03/14 | 410 | 412 | 407 | 410 | -0.07% | 12,161,000 | 1兆3828億 | -2.64% | - | 0.99 |
03/13 | 407 | 411 | 406 | 410 | +0.47% | 9,485,000 | 1兆3838億 | -2.33% | - | 0.99 |
03/12 | 406 | 411 | 405 | 408 | +1.57% | 12,773,000 | 1兆3774億 | -2.79% | - | 0.98 |
03/09 | 405 | 405 | 399 | 402 | +0.6% | 17,459,000 | 1兆3562億 | -4.51% | - | 0.97 |
03/08 | 405 | 406 | 397 | 400 | -0.55% | 15,835,000 | 1兆3481億 | -5.08% | - | 0.96 |
03/07 | 402 | 406 | 401 | 402 | -0.57% | 15,232,000 | 1兆3555億 | -4.56% | - | 0.97 |
03/06 | 412 | 412 | 404 | 404 | 0% | 14,753,000 | 1兆3632億 | -4.24% | - | 0.97 |
03/05 | 409 | 410 | 402 | 404 | -2.13% | 20,329,000 | 1兆3632億 | -4.47% | - | 0.97 |
03/02 | 414 | 416 | 408 | 413 | -3.23% | 26,881,000 | 1兆3929億 | -2.39% | - | 0.99 |
03/01 | 435 | 435 | 424 | 427 | -2.62% | 21,017,000 | 1兆4395億 | +0.64% | - | 1.03 |
02/28 | 439 | 441 | 437 | 438 | -0.25% | 15,132,000 | 1兆4783億 | +3.35% | - | 1.06 |
02/27 | 440 | 445 | 437 | 439 | -0.25% | 17,233,000 | 1兆4820億 | +3.61% | - | 1.06 |
02/26 | 438 | 443 | 437 | 440 | +1.08% | 15,990,000 | 1兆4857億 | +3.87% | - | 1.06 |
02/23 | 429 | 436 | 429 | 436 | +0.86% | 11,934,000 | 1兆4698億 | +3% | - | 1.05 |
02/22 | 432 | 433 | 429 | 432 | -1.3% | 15,129,000 | 1兆4574億 | +2.37% | - | 1.04 |
02/21 | 438 | 439 | 435 | 438 | +0.21% | 15,137,000 | 1兆4766億 | +3.72% | - | 1.05 |
02/20 | 432 | 437 | 432 | 437 | +0.32% | 14,143,000 | 1兆4736億 | +3.51% | - | 1.05 |
02/19 | 428 | 435 | 427 | 435 | +2.52% | 22,531,000 | 1兆4688億 | +3.42% | - | 1.05 |
02/16 | 425 | 427 | 423 | 425 | +1.19% | 16,431,000 | 1兆4327億 | +0.88% | - | 1.02 |
02/15 | 425 | 427 | 419 | 420 | -0.14% | 20,331,000 | 1兆4159億 | -0.31% | - | 1.01 |
02/14 | 421 | 427 | 417 | 420 | -0.38% | 22,518,000 | 1兆4179億 | -0.4% | - | 1.01 |
02/13 | 427 | 429 | 421 | 422 | -0.14% | 24,527,000 | 1兆4233億 | -0.02% | - | 1.02 |
02/09 | 413 | 423 | 411 | 423 | -1.01% | 29,798,000 | 1兆4253億 | -0.12% | - | 1.02 |
02/08 | 420 | 429 | 420 | 427 | +2.62% | 40,440,000 | 1兆4398億 | +0.9% | - | 1.03 |
02/07 | 410 | 421 | 408 | 416 | +5.91% | 67,436,000 | 1兆4031億 | -1.68% | - | 1 |
02/06 | 398 | 401 | 385 | 393 | -3.99% | 60,363,000 | 1兆3248億 | -7.16% | - | 0.95 |
02/05 | 410 | 412 | 407 | 409 | -1.35% | 26,892,000 | 1兆3798億 | -3.76% | - | 0.98 |
02/02 | 414 | 416 | 413 | 415 | +0.19% | 18,565,000 | 1兆3987億 | -2.45% | - | 1 |
02/01 | 414 | 415 | 411 | 414 | +0.88% | 19,620,000 | 1兆3960億 | -2.64% | - | 1 |
01/31 | 414 | 415 | 410 | 410 | -1.04% | 29,803,000 | 1兆3838億 | -3.71% | - | 0.99 |
01/30 | 419 | 420 | 414 | 415 | -1.03% | 19,785,000 | 1兆3983億 | -2.7% | - | 1 |
01/29 | 421 | 422 | 419 | 419 | -0.92% | 16,458,000 | 1兆4128億 | -1.92% | - | 1.01 |
01/26 | 428 | 429 | 422 | 423 | -0.82% | 23,622,000 | 1兆4260億 | -1.01% | - | 1.02 |
01/25 | 435 | 435 | 424 | 426 | -3.16% | 30,730,000 | 1兆4378億 | -0.19% | - | 1.03 |
01/24 | 437 | 442 | 434 | 440 | +0.5% | 21,755,000 | 1兆4847億 | +3.07% | - | 1.06 |
01/23 | 428 | 440 | 428 | 438 | +2.91% | 31,029,000 | 1兆4773億 | +2.79% | - | 1.05 |
01/22 | 423 | 426 | 420 | 426 | +0.52% | 13,662,000 | 1兆4354億 | -0.12% | - | 1.02 |
01/19 | 420 | 423 | 419 | 423 | +1.05% | 17,249,000 | 1兆4280億 | -0.63% | - | 1.02 |
01/18 | 425 | 425 | 418 | 419 | -1.04% | 26,194,000 | 1兆4132億 | -1.67% | - | 1.01 |
01/17 | 424 | 424 | 419 | 423 | -0.24% | 21,316,000 | 1兆4280億 | -0.4% | - | 1.02 |
01/16 | 426 | 427 | 422 | 424 | -0.68% | 14,987,000 | 1兆4314億 | -0.16% | - | 1.02 |
01/15 | 433 | 434 | 427 | 427 | -0.72% | 15,261,000 | 1兆4412億 | +0.52% | - | 1.03 |
01/12 | 432 | 433 | 427 | 430 | -0.39% | 17,019,000 | 1兆4516億 | +1.25% | - | 1.04 |
01/11 | 430 | 433 | 428 | 432 | -0.35% | 11,541,000 | 1兆4574億 | +1.89% | - | 1.04 |
01/10 | 434 | 435 | 431 | 434 | +0.07% | 10,192,000 | 1兆4624億 | +2.24% | - | 1.04 |
01/09 | 437 | 438 | 432 | 433 | -0.16% | 13,106,000 | 1兆4614億 | +2.41% | - | 1.04 |
01/05 | 434 | 435 | 432 | 434 | +0.49% | 11,441,000 | 1兆4638億 | +2.82% | - | 1.04 |
01/04 | 427 | 433 | 427 | 432 | +2.57% | 21,042,000 | 1兆4567億 | +2.57% | - | 1.04 |
2017 |
12/29 | 422 | 424 | 421 | 421 | -0.31% | 6,610,000 | 1兆4203億 | +0.24% | - | 1.01 |
12/28 | 424 | 426 | 422 | 422 | -0.45% | 9,961,000 | 1兆4246億 | +0.79% | - | 1.02 |
12/27 | 423 | 428 | 423 | 424 | +0.33% | 14,836,000 | 1兆4311億 | +1.24% | - | 1.02 |
12/26 | 425 | 426 | 421 | 423 | -0.4% | 9,435,000 | 1兆4263億 | +0.91% | - | 1.02 |
12/25 | 427 | 427 | 423 | 425 | -0.63% | 9,301,000 | 1兆4321億 | +1.56% | - | 1.02 |
12/22 | 420 | 429 | 420 | 427 | +1.38% | 19,433,000 | 1兆4412億 | +2.2% | - | 1.03 |
12/21 | 424 | 424 | 420 | 421 | -0.68% | 12,566,000 | 1兆4216億 | +1.06% | - | 1.01 |
12/20 | 421 | 425 | 420 | 424 | +0.38% | 9,400,000 | 1兆4314億 | +1.75% | - | 1.02 |
12/19 | 419 | 426 | 419 | 423 | +1.2% | 16,599,000 | 1兆4260億 | +1.37% | - | 1.02 |
12/18 | 417 | 420 | 416 | 418 | -0.52% | 15,893,000 | 1兆4091億 | +0.17% | - | 1.01 |
12/15 | 424 | 425 | 419 | 420 | -1.39% | 25,823,000 | 1兆4165億 | +0.45% | - | 1.01 |
12/14 | 427 | 428 | 423 | 426 | -0.61% | 17,177,000 | 1兆4364億 | +1.62% | - | 1.03 |
12/13 | 428 | 432 | 428 | 428 | +0.4% | 20,050,000 | 1兆4452億 | +2.24% | - | 1.03 |
12/12 | 422 | 429 | 422 | 427 | +1.04% | 18,058,000 | 1兆4395億 | +1.6% | - | 1.03 |
12/11 | 417 | 424 | 417 | 422 | +1.44% | 20,903,000 | 1兆4246億 | +0.55% | - | 1.02 |
12/08 | 413 | 419 | 413 | 416 | -0.93% | 28,605,000 | 1兆4044億 | -1.12% | - | 1 |
12/07 | 422 | 423 | 419 | 420 | +0.29% | 15,866,000 | 1兆4176億 | -0.19% | - | 1.01 |
12/06 | 420 | 422 | 417 | 419 | -0.17% | 24,464,000 | 1兆4135億 | -0.71% | - | 1.01 |
12/05 | 417 | 423 | 416 | 420 | +0.5% | 16,586,000 | 1兆4159億 | -1.01% | - | 1.01 |
12/04 | 418 | 420 | 415 | 418 | -0.17% | 14,214,000 | 1兆4088億 | -1.74% | - | 1.01 |
12/01 | 420 | 423 | 418 | 418 | +0.8% | 22,022,000 | 1兆4111億 | -2.04% | - | 1.01 |
11/30 | 412 | 417 | 412 | 415 | +1.27% | 25,929,000 | 1兆4000億 | -3.04% | - | 1 |
11/29 | 409 | 410 | 408 | 410 | +1.01% | 15,572,000 | 1兆3825億 | -4.7% | - | 0.99 |
11/28 | 406 | 407 | 405 | 406 | -0.1% | 14,030,000 | 1兆3686億 | -6.09% | - | 0.98 |
11/27 | 409 | 409 | 406 | 406 | -0.54% | 13,840,000 | 1兆3700億 | -6.43% | - | 0.98 |
11/24 | 409 | 410 | 405 | 408 | -0.9% | 21,669,000 | 1兆3774億 | -6.35% | - | 0.98 |
11/22 | 413 | 414 | 409 | 412 | -0.43% | 22,913,000 | 1兆3899億 | -5.72% | - | 0.99 |
11/21 | 415 | 417 | 414 | 414 | +0.46% | 11,674,000 | 1兆3960億 | -5.74% | - | 1 |
11/20 | 413 | 415 | 411 | 412 | -0.44% | 12,653,000 | 1兆3896億 | -6.39% | - | 0.99 |
11/17 | 417 | 419 | 413 | 414 | +0.02% | 16,820,000 | 1兆3956億 | -6.4% | - | 1 |
11/16 | 414 | 415 | 411 | 414 | -0.29% | 18,995,000 | 1兆3953億 | -6.64% | - | 1 |
11/15 | 420 | 420 | 413 | 415 | -2.38% | 25,874,000 | 1兆3993億 | -6.58% | - | 1 |
11/14 | 426 | 427 | 422 | 425 | -0.56% | 16,898,000 | 1兆4334億 | -4.52% | - | 1.02 |
11/13 | 431 | 432 | 427 | 427 | -1.59% | 17,426,000 | 1兆4415億 | -4.19% | - | 1.03 |
11/10 | 432 | 439 | 432 | 434 | -1.16% | 16,566,000 | 1兆4648億 | -2.86% | - | 1.05 |
11/09 | 438 | 443 | 433 | 439 | -0.54% | 28,231,000 | 1兆4820億 | -1.94% | - | 1.06 |
11/08 | 443 | 443 | 438 | 442 | -0.72% | 14,483,000 | 1兆4901億 | -1.41% | - | 1.06 |
11/07 | 440 | 445 | 439 | 445 | +1.53% | 17,140,000 | 1兆5009億 | -0.69% | - | 1.07 |
11/06 | 432 | 441 | 432 | 438 | +1.72% | 22,007,000 | 1兆4783億 | -2.19% | - | 1.06 |
11/02 | 433 | 433 | 430 | 431 | -0.3% | 24,129,000 | 1兆4533億 | -3.84% | - | 1.04 |
11/01 | 430 | 435 | 427 | 432 | -2.22% | 40,417,000 | 1兆4577億 | -3.76% | - | 1.04 |