PER
2018/07/04~2018/11/27
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 |
11/27 | 2,744 | 2,815 | 2,730 | 2,792 | +2.08% | 603,500 | 718億8961万 | +2.08% | - | 0.48 |
11/26 | 2,707 | 2,745 | 2,672 | 2,735 | +2.2% | 522,900 | 704億2195万 | +0.15% | - | 0.47 |
11/22 | 2,728 | 2,736 | 2,656 | 2,676 | -1.51% | 640,200 | 689億280万 | -2.3% | - | 0.46 |
11/21 | 2,660 | 2,725 | 2,623 | 2,717 | +0.93% | 596,600 | 699億5848万 | -1.06% | - | 0.46 |
11/20 | 2,669 | 2,740 | 2,650 | 2,692 | +1.28% | 764,900 | 693億1477万 | -2.64% | - | 0.46 |
11/19 | 2,608 | 2,694 | 2,581 | 2,658 | +1.22% | 831,500 | 684億3932万 | -5.51% | - | 0.45 |
11/16 | 2,752 | 2,759 | 2,546 | 2,626 | -7.96% | 2,762,800 | 676億1537万 | -8.91% | - | 0.45 |
11/15 | 2,828 | 2,890 | 2,809 | 2,853 | -0.45% | 495,900 | 734億6027万 | -3.55% | - | 0.49 |
11/14 | 2,802 | 2,927 | 2,800 | 2,866 | +2.98% | 950,600 | 737億9500万 | -5.26% | - | 0.49 |
11/13 | 2,700 | 2,805 | 2,674 | 2,783 | +0.58% | 769,700 | 716億5788万 | -10.25% | - | 0.48 |
11/12 | 2,831 | 2,843 | 2,740 | 2,767 | -3.76% | 842,300 | 712億4590万 | -13.01% | - | 0.47 |
11/09 | 2,865 | 2,891 | 2,760 | 2,875 | -1.2% | 1,577,100 | 740億2673万 | -12.05% | - | 0.49 |
11/08 | 2,940 | 2,987 | 2,902 | 2,910 | +1.15% | 1,052,600 | 749億2793万 | -13.34% | - | 0.5 |
11/07 | 2,881 | 2,999 | 2,711 | 2,877 | -0.48% | 2,587,800 | 740億7823万 | -16.54% | - | 0.49 |
11/06 | 2,950 | 2,976 | 2,840 | 2,891 | -2.4% | 1,007,000 | 744億3871万 | -18.29% | - | 0.49 |
11/05 | 2,891 | 3,030 | 2,861 | 2,962 | +6.93% | 3,281,700 | 762億6685万 | -18.38% | - | 0.51 |
11/02 | 2,779 | 2,833 | 2,676 | 2,770 | +0.54% | 1,764,300 | 713億2315万 | -25.42% | - | 0.47 |
11/01 | 2,710 | 2,759 | 2,662 | 2,755 | +1.77% | 965,500 | 709億3692万 | -27.56% | - | 0.47 |
10/31 | 2,730 | 2,744 | 2,655 | 2,707 | +2.15% | 1,256,000 | 697億100万 | -30.39% | - | 0.46 |
10/30 | 2,513 | 2,671 | 2,508 | 2,650 | +5.24% | 1,287,300 | 682億3334万 | -33.4% | - | 0.45 |
10/29 | 2,510 | 2,650 | 2,471 | 2,518 | +1.94% | 2,661,400 | 648億3454万 | -38.1% | - | 0.43 |
10/26 | 2,582 | 2,800 | 2,312 | 2,470 | -2.68% | 5,213,900 | 635億9862万 | -40.57% | - | 0.42 |
10/25 | 2,510 | 2,598 | 2,508 | 2,538 | -2.16% | 2,061,000 | 653億4951万 | -40.14% | - | 0.43 |
10/24 | 2,735 | 2,765 | 2,551 | 2,594 | -3.39% | 5,725,000 | 667億9143万 | -39.88% | - | 0.44 |
10/23 | 2,641 | 2,770 | 2,621 | 2,685 | -0.22% | 6,071,700 | 691億3453万 | -38.75% | - | 0.46 |
10/22 | 2,789 | 2,829 | 2,652 | 2,691 | -8.44% | 9,277,000 | 692億8902万 | -39.51% | - | 0.46 |
10/19 | 2,796 | 2,996 | 2,760 | 2,939 | +3.27% | 8,591,100 | 756億7463万 | -34.8% | - | 0.5 |
10/18 | 2,845 | 2,915 | 2,777 | 2,846 | -10.92% | 10,933,500 | 732億8003万 | -37.62% | - | 0.49 |
10/17 | 3,195 | 3,195 | 3,195 | 3,195 | -17.97% | 113,900 | 822億6623万 | -30.83% | - | 0.55 |
10/16 | 4,365 | 4,435 | 3,820 | 3,895 | -11.48% | 871,900 | 1002億9013万 | -16.43% | - | 0.67 |
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 |