PER
2018/05/23~2018/10/15
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 |
10/15 | 4,485 | 4,485 | 4,390 | 4,400 | -2.33% | 97,300 | 1132億9309万 | -5.94% | - | 0.75 |
10/12 | 4,500 | 4,525 | 4,460 | 4,505 | -0.55% | 105,400 | 1159億9668万 | -3.51% | - | 0.77 |
10/11 | 4,565 | 4,610 | 4,510 | 4,530 | -4.83% | 128,000 | 1166億4039万 | -2.96% | - | 0.78 |
10/10 | 4,835 | 4,890 | 4,760 | 4,760 | -0.63% | 128,900 | 1225億6253万 | +1.99% | - | 0.81 |
10/09 | 4,890 | 4,890 | 4,750 | 4,790 | -3.43% | 129,100 | 1233億3498万 | +2.81% | - | 0.82 |
10/05 | 5,040 | 5,100 | 4,955 | 4,960 | -3.13% | 103,000 | 1277億1221万 | +6.71% | - | 0.85 |
10/04 | 5,190 | 5,270 | 5,100 | 5,120 | -0.19% | 119,800 | 1318億3196万 | +10.51% | - | 0.88 |
10/03 | 5,130 | 5,210 | 5,080 | 5,130 | -0.19% | 132,600 | 1320億8945万 | +11.3% | - | 0.88 |
10/02 | 5,220 | 5,320 | 5,140 | 5,140 | -0.77% | 128,300 | 1323億4693万 | +12.1% | - | 0.88 |
10/01 | 5,120 | 5,230 | 5,120 | 5,180 | +1.77% | 158,600 | 1333億7687万 | +13.65% | - | 0.89 |
09/28 | 5,050 | 5,130 | 4,985 | 5,090 | +2% | 149,200 | 1310億5951万 | +12.34% | - | 0.87 |
09/27 | 4,925 | 5,040 | 4,910 | 4,990 | +1.63% | 171,800 | 1284億8467万 | +10.52% | - | 0.85 |
09/26 | 4,810 | 4,935 | 4,755 | 4,910 | -0.61% | 113,700 | 1264億2479万 | +9.18% | - | 0.84 |
09/25 | 4,920 | 4,980 | 4,830 | 4,940 | +1.23% | 217,200 | 1271億9724万 | +10.22% | - | 0.85 |
09/21 | 4,780 | 4,930 | 4,765 | 4,880 | +3.39% | 233,500 | 1256億5234万 | +9.22% | - | 0.83 |
09/20 | 4,630 | 4,735 | 4,630 | 4,720 | +3.51% | 154,200 | 1215億3259万 | +5.92% | - | 0.81 |
09/19 | 4,460 | 4,585 | 4,455 | 4,560 | +3.17% | 123,600 | 1174億1284万 | +2.38% | - | 0.78 |
09/18 | 4,325 | 4,420 | 4,295 | 4,420 | +2.2% | 92,500 | 1138億806万 | -0.9% | - | 0.76 |
09/14 | 4,315 | 4,375 | 4,315 | 4,325 | +0.23% | 95,800 | 1113億6196万 | -3.14% | - | 0.74 |
09/13 | 4,160 | 4,340 | 4,155 | 4,315 | +3.85% | 96,100 | 1111億447万 | -3.66% | - | 0.74 |
09/12 | 4,270 | 4,305 | 4,120 | 4,155 | -3.15% | 144,600 | 1069億8473万 | -7.69% | - | 0.71 |
09/11 | 4,330 | 4,375 | 4,265 | 4,290 | +0.35% | 125,300 | 1104億6076万 | -5.4% | - | 0.73 |
09/10 | 4,240 | 4,320 | 4,230 | 4,275 | +0.47% | 97,700 | 1100億7454万 | -6.52% | - | 0.73 |
09/07 | 4,290 | 4,290 | 4,235 | 4,255 | -1.16% | 82,200 | 1095億5957万 | -7.7% | - | 0.73 |
09/06 | 4,200 | 4,335 | 4,200 | 4,305 | +3.11% | 158,200 | 1108億4699万 | -7.4% | - | 0.74 |
09/05 | 4,400 | 4,405 | 4,145 | 4,175 | -6.81% | 359,200 | 1074億9969万 | -10.94% | - | 0.71 |
09/04 | 4,540 | 4,560 | 4,480 | 4,480 | -0.78% | 75,600 | 1153億5297万 | -5.39% | - | 0.77 |
09/03 | 4,555 | 4,605 | 4,500 | 4,515 | -0.88% | 100,200 | 1162億5416万 | -5.25% | - | 0.77 |
08/31 | 4,475 | 4,610 | 4,455 | 4,555 | +0.66% | 112,200 | 1172億8410万 | -5.04% | - | 0.78 |
08/30 | 4,570 | 4,585 | 4,475 | 4,525 | -1.2% | 125,700 | 1165億1165万 | -6.2% | - | 0.77 |
08/29 | 4,510 | 4,605 | 4,510 | 4,580 | +1.22% | 91,000 | 1179億2781万 | -5.61% | - | 0.78 |
08/28 | 4,575 | 4,660 | 4,520 | 4,525 | +0.11% | 137,600 | 1165億1165万 | -7.16% | - | 0.77 |
08/27 | 4,445 | 4,555 | 4,420 | 4,520 | +1.46% | 111,900 | 1163億8290万 | -7.57% | - | 0.77 |
08/24 | 4,500 | 4,500 | 4,435 | 4,455 | -1.22% | 82,900 | 1147億926万 | -9.17% | - | 0.76 |
08/23 | 4,625 | 4,630 | 4,510 | 4,510 | -4.04% | 88,100 | 1161億2542万 | -8.43% | - | 0.77 |
08/22 | 4,550 | 4,700 | 4,550 | 4,700 | +3.52% | 108,900 | 1210億1762万 | -5.07% | - | 0.8 |
08/21 | 4,465 | 4,560 | 4,465 | 4,540 | +0.44% | 100,700 | 1168億9787万 | -8.56% | - | 0.78 |
08/20 | 4,535 | 4,550 | 4,455 | 4,520 | -1.85% | 143,800 | 1163億8290万 | -9.27% | - | 0.77 |
08/17 | 4,515 | 4,615 | 4,510 | 4,605 | +0.44% | 140,000 | 1185億7152万 | -7.86% | - | 0.79 |
08/16 | 4,540 | 4,620 | 4,495 | 4,585 | -1.61% | 103,200 | 1180億5655万 | -8.43% | - | 0.78 |
08/15 | 4,725 | 4,755 | 4,625 | 4,660 | -1.06% | 70,200 | 1199億8768万 | -7.21% | - | 0.8 |
08/14 | 4,605 | 4,720 | 4,590 | 4,710 | +3.86% | 92,800 | 1212億7511万 | -6.55% | - | 0.81 |
08/13 | 4,650 | 4,665 | 4,500 | 4,535 | -3.41% | 142,300 | 1167億6913万 | -10.22% | - | 0.78 |
08/10 | 4,880 | 4,880 | 4,695 | 4,695 | -3.4% | 134,200 | 1208億8888万 | -7.38% | - | 0.8 |
08/09 | 5,000 | 5,130 | 4,860 | 4,860 | -2.61% | 122,000 | 1251億3737万 | -4.26% | - | 0.83 |
08/08 | 4,705 | 5,020 | 4,645 | 4,990 | -4.77% | 252,700 | 1284億8467万 | -1.73% | - | 0.85 |
08/07 | 5,250 | 5,330 | 5,200 | 5,240 | +0.58% | 95,100 | 1349億2177万 | +3.23% | - | 0.9 |
08/06 | 5,220 | 5,260 | 5,210 | 5,210 | -0.38% | 41,700 | 1341億4932万 | +2.86% | - | 0.89 |
08/03 | 5,320 | 5,320 | 5,220 | 5,230 | -1.13% | 48,100 | 1346億6429万 | +3.4% | - | 0.89 |
08/02 | 5,320 | 5,380 | 5,270 | 5,290 | -0.94% | 76,500 | 1362億919万 | +4.81% | - | 0.91 |
08/01 | 5,230 | 5,380 | 5,210 | 5,340 | +2.1% | 84,300 | 1374億9662万 | +6.1% | - | 0.91 |
07/31 | 5,350 | 5,410 | 5,210 | 5,230 | -1.69% | 106,300 | 1346億6429万 | +4.27% | - | 0.89 |
07/30 | 5,230 | 5,370 | 5,230 | 5,320 | +1.72% | 98,300 | 1369億8165万 | +6.21% | - | 0.91 |
07/27 | 5,210 | 5,260 | 5,190 | 5,230 | +0.38% | 49,800 | 1346億6429万 | +4.62% | - | 0.89 |
07/26 | 5,240 | 5,420 | 5,190 | 5,210 | +1.36% | 117,500 | 1341億4932万 | +4.41% | - | 0.89 |
07/25 | 4,955 | 5,150 | 4,955 | 5,140 | +4.47% | 109,700 | 1323億4693万 | +3.21% | - | 0.88 |
07/24 | 4,955 | 4,955 | 4,880 | 4,920 | +0.41% | 117,700 | 1266億8228万 | -1.07% | - | 0.84 |
07/23 | 4,910 | 4,945 | 4,890 | 4,900 | -1.31% | 51,200 | 1261億6731万 | -1.63% | - | 0.84 |
07/20 | 5,100 | 5,100 | 4,940 | 4,965 | -3.4% | 64,700 | 1278億4095万 | -0.62% | - | 0.85 |
07/19 | 5,070 | 5,190 | 5,070 | 5,140 | +1.58% | 54,200 | 1323億4693万 | +2.64% | - | 0.88 |
07/18 | 5,030 | 5,060 | 4,990 | 5,060 | +2.12% | 68,400 | 1302億8706万 | +0.94% | - | 0.87 |
07/17 | 4,935 | 4,985 | 4,910 | 4,955 | +0.71% | 79,700 | 1275億8347万 | -1.33% | - | 0.85 |
07/13 | 4,870 | 4,925 | 4,835 | 4,920 | +1.44% | 86,200 | 1266億8228万 | -2.28% | - | 0.84 |
07/12 | 4,990 | 4,990 | 4,830 | 4,850 | -2.22% | 104,800 | 1248億7989万 | -3.96% | - | 0.83 |
07/11 | 5,040 | 5,050 | 4,945 | 4,960 | -2.55% | 67,800 | 1277億1221万 | -2.17% | - | 0.85 |
07/10 | 5,010 | 5,140 | 5,010 | 5,090 | +2% | 64,200 | 1310億5951万 | +0.12% | - | 0.87 |
07/09 | 5,000 | 5,020 | 4,950 | 4,990 | 0% | 74,000 | 1284億8467万 | -2.08% | - | 0.85 |
07/06 | 4,865 | 5,000 | 4,865 | 4,990 | +2.57% | 84,900 | 1284億8467万 | -2.42% | - | 0.85 |
07/05 | 4,895 | 4,925 | 4,840 | 4,865 | -1.12% | 50,500 | 1252億6611万 | -5.02% | - | 0.83 |
07/04 | 4,875 | 4,955 | 4,865 | 4,920 | -0.1% | 69,900 | 1266億8228万 | -4.13% | - | 0.84 |
07/03 | 4,970 | 4,970 | 4,865 | 4,925 | -1.01% | 93,000 | 1268億1102万 | -4.31% | - | 0.84 |
07/02 | 5,000 | 5,130 | 4,965 | 4,975 | -1.29% | 81,600 | 1280億9844万 | -3.77% | - | 0.85 |
06/29 | 4,965 | 5,040 | 4,910 | 5,040 | +1.92% | 97,600 | 1297億7209万 | -2.87% | - | 0.86 |
06/28 | 4,930 | 4,960 | 4,880 | 4,945 | +0.2% | 76,000 | 1273億2599万 | -5.01% | - | 0.85 |
06/27 | 4,930 | 4,975 | 4,910 | 4,935 | +0.1% | 93,000 | 1270億6850万 | -5.6% | - | 0.84 |
06/26 | 5,020 | 5,020 | 4,910 | 4,930 | -2.38% | 165,900 | 1269億3976万 | -6.2% | - | 0.84 |
06/25 | 5,090 | 5,140 | 5,040 | 5,050 | -0.59% | 86,200 | 1300億2957万 | -4.43% | - | 0.86 |
06/22 | 4,920 | 5,090 | 4,905 | 5,080 | +1.91% | 125,900 | 1308億202万 | -4.26% | - | 0.87 |
06/21 | 5,020 | 5,080 | 4,975 | 4,985 | +0.1% | 106,200 | 1283億5592万 | -6.42% | - | 0.85 |
06/20 | 4,995 | 4,995 | 4,795 | 4,980 | +0.4% | 169,700 | 1282億2718万 | -6.85% | - | 0.85 |
06/19 | 5,060 | 5,100 | 4,950 | 4,960 | -2.94% | 120,100 | 1277億1221万 | -7.62% | - | 0.85 |
06/18 | 5,260 | 5,260 | 5,100 | 5,110 | -3.04% | 67,800 | 1315億7448万 | -5.16% | - | 0.87 |
06/15 | 5,290 | 5,310 | 5,200 | 5,270 | -0.19% | 86,500 | 1356億9423万 | -2.43% | - | 0.9 |
06/14 | 5,270 | 5,380 | 5,260 | 5,280 | +0.19% | 102,200 | 1359億5171万 | -2.26% | - | 0.9 |
06/13 | 5,220 | 5,290 | 5,200 | 5,270 | -0.19% | 53,300 | 1356億9423万 | -2.34% | - | 0.9 |
06/12 | 5,310 | 5,310 | 5,220 | 5,280 | 0% | 63,000 | 1359億5171万 | -2.08% | - | 0.9 |
06/11 | 5,280 | 5,310 | 5,220 | 5,280 | -0.38% | 54,400 | 1359億5171万 | -1.99% | - | 0.9 |
06/08 | 5,340 | 5,370 | 5,290 | 5,300 | -0.56% | 85,700 | 1364億6668万 | -1.56% | - | 0.91 |
06/07 | 5,330 | 5,370 | 5,310 | 5,330 | +0.19% | 86,600 | 1372億3913万 | -0.93% | - | 0.91 |
06/06 | 5,380 | 5,430 | 5,310 | 5,320 | -1.48% | 94,400 | 1369億8165万 | -1.1% | - | 0.91 |
06/05 | 5,420 | 5,430 | 5,340 | 5,400 | -0.37% | 96,900 | 1390億4152万 | +0.41% | - | 0.92 |
06/04 | 5,280 | 5,470 | 5,260 | 5,420 | +4.23% | 129,200 | 1395億5649万 | +0.86% | - | 0.93 |
06/01 | 5,120 | 5,230 | 5,050 | 5,200 | +1.56% | 126,300 | 1338億9184万 | -3.17% | - | 0.89 |
05/31 | 5,310 | 5,330 | 5,090 | 5,120 | -3.21% | 173,000 | 1318億3196万 | -4.78% | - | 0.88 |
05/30 | 5,390 | 5,400 | 5,250 | 5,290 | -3.64% | 118,100 | 1362億919万 | -1.78% | - | 0.91 |
05/29 | 5,510 | 5,520 | 5,430 | 5,490 | +0.37% | 76,600 | 1413億5888万 | +1.97% | - | 0.94 |
05/28 | 5,480 | 5,510 | 5,420 | 5,470 | +0.18% | 66,900 | 1408億4391万 | +1.79% | - | 0.94 |
05/25 | 5,540 | 5,660 | 5,440 | 5,460 | -0.73% | 163,800 | 1405億8643万 | +1.81% | - | 0.93 |
05/24 | 5,620 | 5,630 | 5,430 | 5,500 | -2.31% | 125,000 | 1416億1637万 | +2.78% | - | 0.94 |
05/23 | 5,620 | 5,650 | 5,560 | 5,630 | +0.18% | 116,300 | 1449億6366万 | +5.45% | - | 0.96 |