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 | 1,082 | 1,085 | 1,081 | 1,085 | +0.37% | 500 | 55億5463万 | -3.04% | 7.59 | 0.63 |
03/29 | 1,077 | 1,081 | 1,069 | 1,081 | +1.12% | 6,500 | 55億3415万 | -3.48% | 7.56 | 0.63 |
03/28 | 1,062 | 1,082 | 1,062 | 1,069 | -2.11% | 2,100 | 54億7272万 | -4.72% | 7.48 | 0.63 |
03/27 | 1,105 | 1,105 | 1,090 | 1,092 | -0.09% | 4,200 | 55億9046万 | -2.85% | 7.64 | 0.64 |
03/26 | 1,069 | 1,094 | 1,061 | 1,093 | +2.25% | 2,900 | 55億9558万 | -2.93% | 7.64 | 0.64 |
03/23 | 1,082 | 1,085 | 1,069 | 1,069 | -3.43% | 7,100 | 54億7272万 | -4.98% | 7.48 | 0.63 |
03/22 | 1,111 | 1,127 | 1,103 | 1,107 | -0.36% | 2,900 | 56億6726万 | -1.6% | 7.74 | 0.65 |
03/20 | 1,110 | 1,115 | 1,102 | 1,111 | -0.8% | 4,900 | 56億8773万 | -1.16% | 7.77 | 0.65 |
03/19 | 1,119 | 1,120 | 1,112 | 1,120 | +0.72% | 3,400 | 57億3381万 | -0.36% | 7.83 | 0.65 |
03/16 | 1,122 | 1,122 | 1,112 | 1,112 | -0.45% | 4,400 | 56億9285万 | -0.98% | 7.78 | 0.65 |
03/15 | 1,117 | 1,139 | 1,115 | 1,117 | -0.09% | 4,500 | 57億1845万 | -0.62% | 7.81 | 0.65 |
03/14 | 1,115 | 1,146 | 1,112 | 1,118 | +0.27% | 3,900 | 57億2357万 | -0.53% | 7.82 | 0.65 |
03/13 | 1,117 | 1,119 | 1,111 | 1,115 | -0.18% | 4,800 | 57億821万 | -0.62% | 7.8 | 0.65 |
03/12 | 1,129 | 1,129 | 1,117 | 1,117 | 0% | 2,700 | 57億1845万 | -0.8% | 7.81 | 0.65 |
03/09 | 1,134 | 1,134 | 1,117 | 1,117 | -0.09% | 1,800 | 57億1845万 | -1.15% | 7.81 | 0.65 |
03/08 | 1,140 | 1,140 | 1,113 | 1,118 | -1.5% | 3,600 | 57億2357万 | -1.5% | 7.82 | 0.65 |
03/07 | 1,133 | 1,137 | 1,112 | 1,135 | +0.27% | 2,500 | 58億1060万 | -0.35% | 7.94 | 0.66 |
03/06 | 1,134 | 1,138 | 1,121 | 1,132 | +1.52% | 5,500 | 57億9524万 | -0.96% | 7.92 | 0.66 |
03/05 | 1,143 | 1,143 | 1,112 | 1,115 | -3.04% | 4,500 | 57億821万 | -2.87% | 7.8 | 0.65 |
03/02 | 1,149 | 1,159 | 1,143 | 1,150 | -0.78% | 4,000 | 58億8739万 | -0.35% | 8.04 | 0.67 |
03/01 | 1,173 | 1,177 | 1,159 | 1,159 | -1.11% | 3,100 | 59億3347万 | +0.09% | 8.11 | 0.68 |
02/28 | 1,165 | 1,187 | 1,159 | 1,172 | +0.86% | 4,300 | 60億2万 | +0.77% | 8.2 | 0.69 |
02/27 | 1,190 | 1,190 | 1,162 | 1,162 | +0.17% | 4,300 | 59億4883万 | -0.34% | 8.13 | 0.68 |
02/26 | 1,155 | 1,165 | 1,144 | 1,160 | +1.75% | 3,700 | 59億3859万 | -0.94% | 8.11 | 0.68 |
02/23 | 1,139 | 1,142 | 1,132 | 1,140 | +1.24% | 2,700 | 58億3620万 | -2.81% | 7.97 | 0.67 |
02/22 | 1,142 | 1,142 | 1,126 | 1,126 | -0.09% | 1,400 | 57億6453万 | -4.33% | 7.87 | 0.66 |
02/21 | 1,128 | 1,144 | 1,115 | 1,127 | +0.09% | 4,700 | 57億6965万 | -4.81% | 7.88 | 0.66 |
02/20 | 1,113 | 1,139 | 1,113 | 1,126 | +0.54% | 7,300 | 57億6453万 | -5.38% | 7.87 | 0.66 |
02/19 | 1,100 | 1,120 | 1,098 | 1,120 | +3.7% | 5,500 | 57億3381万 | -6.51% | 7.83 | 0.65 |
02/16 | 1,072 | 1,094 | 1,072 | 1,080 | +0.84% | 2,600 | 55億2903万 | -10.45% | 7.55 | 0.63 |
02/15 | 1,076 | 1,079 | 1,064 | 1,071 | -0.46% | 6,900 | 54億8295万 | -11.34% | 7.49 | 0.63 |
02/14 | 1,111 | 1,111 | 1,075 | 1,076 | -3.15% | 4,200 | 55億855万 | -11.07% | 7.52 | 0.63 |
02/13 | 1,149 | 1,149 | 1,111 | 1,111 | +1.28% | 4,800 | 56億8773万 | -8.33% | 7.77 | 0.65 |
02/09 | 1,072 | 1,097 | 1,060 | 1,097 | -3.69% | 14,000 | 56億1606万 | -9.34% | 7.67 | 0.64 |
02/08 | 1,149 | 1,149 | 1,123 | 1,139 | +2.43% | 4,400 | 58億3108万 | -5.79% | 7.97 | 0.67 |
02/07 | 1,150 | 1,150 | 1,103 | 1,112 | +3.25% | 10,200 | 56億9285万 | -7.79% | 7.78 | 0.65 |
02/06 | 1,063 | 1,138 | 1,059 | 1,077 | -11.21% | 39,700 | 55億1367万 | -10.47% | 7.53 | 0.63 |
02/05 | 1,217 | 1,222 | 1,201 | 1,213 | -0.98% | 9,400 | 62億992万 | +1% | 8.48 | 0.71 |
02/02 | 1,227 | 1,230 | 1,220 | 1,225 | -0.24% | 6,000 | 62億7135万 | +2.6% | 8.57 | 0.72 |
02/01 | 1,234 | 1,239 | 1,222 | 1,228 | -0.24% | 6,400 | 62億8671万 | +3.54% | 8.59 | 0.72 |
01/31 | 1,233 | 1,241 | 1,231 | 1,231 | -0.4% | 4,300 | 63億207万 | +4.41% | 8.61 | 0.72 |
01/30 | 1,251 | 1,256 | 1,236 | 1,236 | -1.67% | 6,000 | 63億2767万 | +5.46% | 8.64 | 0.72 |
01/29 | 1,257 | 1,262 | 1,251 | 1,257 | +0.24% | 3,900 | 64億3518万 | +8.08% | 8.79 | 0.74 |
01/26 | 1,266 | 1,266 | 1,254 | 1,254 | 0% | 3,000 | 64億1982万 | +8.57% | 8.77 | 0.73 |
01/25 | 1,270 | 1,276 | 1,238 | 1,254 | -1.26% | 8,400 | 64億1982万 | +9.23% | 8.77 | 0.73 |
01/24 | 1,262 | 1,277 | 1,262 | 1,270 | +0.79% | 4,100 | 65億173万 | +11.31% | 8.88 | 0.74 |
01/23 | 1,274 | 1,276 | 1,251 | 1,260 | -1.1% | 5,500 | 64億5054万 | +11.11% | 8.81 | 0.74 |
01/22 | 1,240 | 1,278 | 1,238 | 1,274 | +3.75% | 11,200 | 65億2221万 | +13.04% | 8.91 | 0.74 |
01/19 | 1,232 | 1,248 | 1,221 | 1,228 | -0.97% | 14,000 | 62億8671万 | +9.64% | 8.59 | 0.72 |
01/18 | 1,286 | 1,286 | 1,240 | 1,240 | -3.28% | 16,500 | 63億4815万 | +11.21% | 8.67 | 0.73 |
01/17 | 1,289 | 1,295 | 1,279 | 1,282 | -0.08% | 10,000 | 65億6316万 | +15.6% | 8.97 | 0.75 |
01/16 | 1,310 | 1,322 | 1,267 | 1,283 | -2.8% | 32,000 | 65億6828万 | +16.53% | 8.97 | 0.75 |
01/15 | 1,323 | 1,330 | 1,311 | 1,320 | -0.83% | 48,900 | 67億5770万 | +20.66% | 9.23 | 0.77 |
01/12 | 1,291 | 1,345 | 1,259 | 1,331 | +16.65% | 288,000 | 68億1402万 | +22.67% | 9.31 | 0.78 |
01/11 | 1,130 | 1,141 | 1,120 | 1,141 | +2.06% | 13,400 | 58億4132万 | +6.04% | 7.98 | 0.67 |
01/10 | 1,111 | 1,142 | 1,111 | 1,118 | +0.72% | 15,700 | 57億2357万 | +3.9% | 7.82 | 0.65 |
01/09 | 1,080 | 1,110 | 1,080 | 1,110 | +3.64% | 14,300 | 56億8261万 | +3.16% | 7.76 | 0.65 |
01/05 | 1,066 | 1,080 | 1,062 | 1,071 | +0.47% | 13,200 | 54億8295万 | -0.56% | 7.49 | 0.63 |
01/04 | 1,055 | 1,077 | 1,054 | 1,066 | +0.85% | 11,200 | 54億5736万 | -1.2% | 7.45 | 0.62 |
2017 |
12/29 | 1,039 | 1,075 | 1,038 | 1,057 | +1.73% | 14,800 | 54億1128万 | -2.31% | 7.39 | 0.62 |
12/28 | 1,040 | 1,040 | 1,031 | 1,039 | +0.39% | 10,800 | 53億1913万 | -4.33% | 7.27 | 0.61 |
12/27 | 1,030 | 1,040 | 1,030 | 1,035 | +0.49% | 11,200 | 52億9865万 | -4.96% | 7.24 | 0.61 |
12/26 | 1,040 | 1,040 | 1,018 | 1,030 | -1.15% | 31,200 | 52億7306万 | -5.59% | 7.2 | 0.6 |
12/25 | 1,046 | 1,047 | 1,037 | 1,042 | -0.67% | 13,200 | 53億3449万 | -4.84% | 7.29 | 0.61 |
12/22 | 1,044 | 1,065 | 1,037 | 1,049 | +0.67% | 14,300 | 53億7033万 | -4.46% | 7.34 | 0.61 |
12/21 | 1,040 | 1,061 | 1,040 | 1,042 | +0.77% | 11,700 | 53億3449万 | -5.27% | 7.29 | 0.61 |
12/20 | 1,051 | 1,052 | 1,031 | 1,034 | -1.62% | 18,600 | 52億9353万 | -6.26% | 7.23 | 0.6 |
12/19 | 1,069 | 1,069 | 1,044 | 1,051 | -1.68% | 20,700 | 53億8057万 | -5.06% | 7.35 | 0.61 |
12/18 | 1,077 | 1,080 | 1,068 | 1,069 | -0.65% | 13,900 | 54億7272万 | -3.87% | 7.48 | 0.63 |
12/15 | 1,098 | 1,098 | 1,076 | 1,076 | -1.47% | 13,000 | 55億855万 | -3.67% | 7.52 | 0.63 |
12/14 | 1,096 | 1,098 | 1,088 | 1,092 | -0.36% | 7,600 | 55億9046万 | -3.19% | 7.64 | 0.64 |
12/13 | 1,093 | 1,098 | 1,089 | 1,096 | +0.27% | 3,800 | 56億1094万 | -3.78% | 7.66 | 0.64 |
12/12 | 1,097 | 1,111 | 1,088 | 1,093 | -0.36% | 10,300 | 55億9558万 | -4.79% | 7.64 | 0.64 |
12/11 | 1,109 | 1,109 | 1,092 | 1,097 | -0.27% | 9,300 | 56億1606万 | -5.27% | 7.67 | 0.64 |
12/08 | 1,111 | 1,111 | 1,090 | 1,100 | +0.73% | 6,800 | 56億3142万 | -5.82% | 7.69 | 0.64 |
12/07 | 1,094 | 1,100 | 1,083 | 1,092 | -0.46% | 10,300 | 55億9046万 | -7.38% | 7.64 | 0.64 |
12/06 | 1,103 | 1,103 | 1,088 | 1,097 | -0.54% | 7,600 | 56億1606万 | -7.82% | 7.67 | 0.64 |
12/05 | 1,110 | 1,110 | 1,100 | 1,103 | -0.27% | 6,800 | 56億4678万 | -8.16% | 7.71 | 0.64 |
12/04 | 1,117 | 1,119 | 1,106 | 1,106 | -1.69% | 11,800 | 56億6214万 | -8.6% | 7.73 | 0.65 |
12/01 | 1,124 | 1,127 | 1,122 | 1,125 | +0.36% | 4,500 | 57億5941万 | -7.79% | 7.87 | 0.66 |
11/30 | 1,120 | 1,131 | 1,118 | 1,121 | -0.8% | 5,400 | 57億3893万 | -8.71% | 7.84 | 0.66 |
11/29 | 1,126 | 1,130 | 1,116 | 1,130 | +0.44% | 4,800 | 57億8500万 | -8.58% | 7.9 | 0.66 |
11/28 | 1,150 | 1,150 | 1,125 | 1,125 | -2.51% | 7,300 | 57億5941万 | -9.49% | 7.87 | 0.66 |
11/27 | 1,140 | 1,154 | 1,138 | 1,154 | +0.61% | 6,900 | 59億787万 | -7.61% | 8.07 | 0.67 |
11/24 | 1,111 | 1,147 | 1,111 | 1,147 | +3.43% | 8,200 | 58億7204万 | -8.61% | 8.02 | 0.67 |
11/22 | 1,110 | 1,116 | 1,105 | 1,109 | +0.36% | 10,700 | 56億7749万 | -12.05% | 7.76 | 0.65 |
11/21 | 1,110 | 1,130 | 1,105 | 1,105 | -1.34% | 8,500 | 56億5702万 | -12.92% | 7.73 | 0.65 |
11/20 | 1,110 | 1,124 | 1,106 | 1,120 | +0.9% | 5,900 | 57億3381万 | -12.29% | 7.83 | 0.65 |
11/17 | 1,114 | 1,125 | 1,110 | 1,110 | -0.09% | 9,200 | 56億8261万 | -13.62% | 7.76 | 0.65 |
11/16 | 1,080 | 1,125 | 1,080 | 1,111 | +0.36% | 19,800 | 56億8773万 | -14.08% | 7.77 | 0.65 |
11/15 | 1,157 | 1,157 | 1,096 | 1,107 | -3.4% | 25,400 | 56億6726万 | -14.91% | 7.74 | 0.65 |
11/14 | 1,175 | 1,175 | 1,146 | 1,146 | -2.47% | 19,400 | 58億6692万 | -12.45% | 8.01 | 0.67 |
11/13 | 1,184 | 1,184 | 1,150 | 1,175 | -0.51% | 27,900 | 60億1538万 | -10.71% | 8.22 | 0.69 |
11/10 | 1,128 | 1,207 | 1,122 | 1,181 | -13.67% | 219,800 | 60億4610万 | -10.67% | 8.26 | 0.69 |
11/09 | 1,362 | 1,370 | 1,345 | 1,368 | +1.71% | 21,100 | 70億344万 | +3.09% | 9.57 | 0.8 |
11/08 | 1,353 | 1,353 | 1,331 | 1,345 | +0.15% | 6,800 | 68億8569万 | +1.43% | 9.41 | 0.79 |
11/07 | 1,343 | 1,357 | 1,340 | 1,343 | +0.22% | 4,300 | 68億7545万 | +1.36% | 9.39 | 0.79 |
11/06 | 1,357 | 1,361 | 1,340 | 1,340 | 0% | 7,300 | 68億6009万 | +1.28% | 9.37 | 0.78 |
11/02 | 1,330 | 1,355 | 1,321 | 1,340 | -2.26% | 26,200 | 68億6009万 | +1.28% | 9.37 | 0.78 |
11/01 | 1,378 | 1,378 | 1,361 | 1,371 | +0.44% | 8,100 | 70億1880万 | +3.63% | 9.59 | 0.8 |