PER
2018/01/30~2018/06/25
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 |
06/25 | 989 | 999 | 961 | 966 | -2.33% | 336,900 | 440億3202万 | -13.29% | - | 0.76 |
06/22 | 991 | 999 | 967 | 989 | -0.6% | 273,600 | 450億8040万 | -12.4% | - | 0.78 |
06/21 | 1,016 | 1,018 | 993 | 995 | -2.07% | 156,900 | 453億5389万 | -12.95% | - | 0.78 |
06/20 | 1,014 | 1,016 | 984 | 1,016 | +0.79% | 242,100 | 463億1111万 | -12.11% | - | 0.8 |
06/19 | 1,038 | 1,048 | 1,005 | 1,008 | -2.89% | 212,800 | 459億4646万 | -13.77% | - | 0.79 |
06/18 | 1,076 | 1,077 | 1,031 | 1,038 | -3.62% | 254,000 | 473億1391万 | -12.26% | - | 0.82 |
06/15 | 1,100 | 1,107 | 1,073 | 1,077 | -2.27% | 251,200 | 490億9160万 | -9.87% | - | 0.85 |
06/14 | 1,094 | 1,113 | 1,087 | 1,102 | +1.1% | 274,500 | 502億3115万 | -8.55% | - | 0.87 |
06/13 | 1,074 | 1,092 | 1,065 | 1,090 | +1.21% | 144,600 | 496億8417万 | -10.29% | - | 0.86 |
06/12 | 1,090 | 1,093 | 1,074 | 1,077 | +0.19% | 156,400 | 490億9160万 | -12.86% | - | 0.85 |
06/11 | 1,080 | 1,098 | 1,074 | 1,075 | +0.47% | 186,900 | 490億44万 | -14.55% | - | 0.84 |
06/08 | 1,091 | 1,094 | 1,068 | 1,070 | -3.17% | 372,300 | 487億7253万 | -16.41% | - | 0.84 |
06/07 | 1,102 | 1,112 | 1,098 | 1,105 | -0.45% | 227,100 | 503億6789万 | -15.07% | - | 0.87 |
06/06 | 1,100 | 1,118 | 1,081 | 1,110 | 0% | 285,600 | 505億9580万 | -16.04% | - | 0.87 |
06/05 | 1,130 | 1,130 | 1,100 | 1,110 | -2.8% | 305,000 | 505億9580万 | -17.23% | - | 0.87 |
06/04 | 1,132 | 1,153 | 1,131 | 1,142 | +1.06% | 207,000 | 520億5442万 | -16.09% | - | 0.9 |
06/01 | 1,109 | 1,138 | 1,101 | 1,130 | +1.8% | 211,900 | 515億744万 | -18.12% | - | 0.89 |
05/31 | 1,141 | 1,141 | 1,093 | 1,110 | -0.36% | 322,700 | 505億9580万 | -20.66% | - | 0.87 |
05/30 | 1,137 | 1,137 | 1,104 | 1,114 | -3.21% | 319,000 | 507億7813万 | -21.33% | - | 0.88 |
05/29 | 1,201 | 1,201 | 1,144 | 1,151 | -4.08% | 314,500 | 524億6466万 | -19.79% | - | 0.9 |
05/28 | 1,247 | 1,247 | 1,193 | 1,200 | -2.52% | 277,500 | 546億9817万 | -17.3% | - | 0.94 |
05/25 | 1,268 | 1,268 | 1,225 | 1,231 | -2.92% | 259,800 | 561億1120万 | -15.92% | - | 0.97 |
05/24 | 1,301 | 1,308 | 1,241 | 1,268 | -4.16% | 364,800 | 577億9773万 | -14.09% | - | 1 |
05/23 | 1,320 | 1,345 | 1,312 | 1,323 | -2.07% | 198,600 | 603億473万 | -10.91% | - | 1.04 |
05/22 | 1,351 | 1,359 | 1,341 | 1,351 | +0.3% | 96,100 | 615億8102万 | -9.45% | - | 1.06 |
05/21 | 1,341 | 1,364 | 1,339 | 1,347 | +1.35% | 179,200 | 613億9869万 | -9.9% | - | 1.06 |
05/18 | 1,318 | 1,346 | 1,311 | 1,329 | -0.45% | 160,300 | 605億7822万 | -11.4% | - | 1.04 |
05/17 | 1,314 | 1,342 | 1,305 | 1,335 | +0.45% | 224,200 | 608億5171万 | -11.18% | - | 1.05 |
05/16 | 1,328 | 1,335 | 1,313 | 1,329 | -1.99% | 265,500 | 605億7822万 | -11.69% | - | 1.04 |
05/15 | 1,339 | 1,373 | 1,328 | 1,356 | +1.27% | 306,100 | 618億893万 | -10.02% | - | 1.07 |
05/14 | 1,322 | 1,342 | 1,305 | 1,339 | +0.53% | 264,900 | 610億3404万 | -11.21% | - | 1.05 |
05/11 | 1,345 | 1,359 | 1,326 | 1,332 | -1.62% | 270,600 | 607億1496万 | -11.73% | - | 1.05 |
05/10 | 1,431 | 1,478 | 1,347 | 1,354 | -16.47% | 479,600 | 617億1776万 | -10.27% | - | 1.06 |
05/09 | 1,634 | 1,646 | 1,611 | 1,621 | 0% | 117,900 | 738億8811万 | +7.42% | - | 1.27 |
05/08 | 1,613 | 1,634 | 1,609 | 1,621 | +0.5% | 116,100 | 738億8811万 | +8.14% | - | 1.27 |
05/07 | 1,612 | 1,615 | 1,586 | 1,613 | +0.25% | 57,200 | 735億2345万 | +8.4% | - | 1.27 |
05/02 | 1,614 | 1,614 | 1,590 | 1,609 | -0.31% | 48,700 | 733億4113万 | +8.86% | - | 1.26 |
05/01 | 1,590 | 1,624 | 1,581 | 1,614 | +0.75% | 112,400 | 735億6903万 | +9.95% | - | 1.27 |
04/27 | 1,614 | 1,614 | 1,577 | 1,602 | -0.37% | 95,100 | 730億2205万 | +10.03% | - | 1.26 |
04/26 | 1,610 | 1,619 | 1,596 | 1,608 | -0.06% | 83,100 | 732億9554万 | +11.28% | - | 1.26 |
04/25 | 1,597 | 1,617 | 1,582 | 1,609 | +0.5% | 99,600 | 733億4113万 | +12.13% | - | 1.26 |
04/24 | 1,570 | 1,602 | 1,565 | 1,601 | +2.96% | 144,500 | 729億7647万 | +12.19% | - | 1.26 |
04/23 | 1,563 | 1,571 | 1,551 | 1,555 | -0.64% | 78,300 | 708億7971万 | +9.58% | - | 1.22 |
04/20 | 1,562 | 1,573 | 1,553 | 1,565 | 0% | 84,100 | 713億3553万 | +10.84% | - | 1.23 |
04/19 | 1,540 | 1,572 | 1,529 | 1,565 | +2.09% | 126,300 | 713億3553万 | +11.31% | - | 1.23 |
04/18 | 1,519 | 1,537 | 1,507 | 1,533 | +1.25% | 120,100 | 698億7691万 | +9.5% | - | 1.2 |
04/17 | 1,499 | 1,535 | 1,494 | 1,514 | +0.66% | 129,000 | 690億1085万 | +8.45% | - | 1.19 |
04/16 | 1,490 | 1,509 | 1,466 | 1,504 | +0.87% | 107,800 | 685億5504万 | +7.97% | - | 1.18 |
04/13 | 1,450 | 1,495 | 1,440 | 1,491 | +3.69% | 159,400 | 679億6247万 | +7.5% | - | 1.17 |
04/12 | 1,452 | 1,452 | 1,426 | 1,438 | -1.03% | 113,300 | 655億4664万 | +4.13% | - | 1.13 |
04/11 | 1,409 | 1,460 | 1,403 | 1,453 | +3.12% | 134,500 | 662億3036万 | +5.37% | - | 1.14 |
04/10 | 1,388 | 1,417 | 1,367 | 1,409 | +1.81% | 128,400 | 642億2476万 | +2.32% | - | 1.11 |
04/09 | 1,383 | 1,402 | 1,369 | 1,384 | 0% | 111,300 | 630億8522万 | +0.44% | - | 1.09 |
04/06 | 1,399 | 1,414 | 1,378 | 1,384 | +0.14% | 126,200 | 630億8522万 | +0.22% | - | 1.09 |
04/05 | 1,385 | 1,402 | 1,360 | 1,382 | +1.17% | 167,200 | 629億9406万 | -0.14% | - | 1.09 |
04/04 | 1,340 | 1,378 | 1,339 | 1,366 | +2.63% | 135,800 | 622億6475万 | -1.73% | - | 1.07 |
04/03 | 1,323 | 1,340 | 1,314 | 1,331 | -1.48% | 96,900 | 606億6938万 | -4.52% | - | 1.05 |
04/02 | 1,363 | 1,377 | 1,351 | 1,351 | -1.17% | 93,400 | 615億8102万 | -3.36% | - | 1.06 |
03/30 | 1,365 | 1,382 | 1,359 | 1,367 | +1.18% | 72,100 | 623億1033万 | -2.43% | - | 0.89 |
03/29 | 1,370 | 1,374 | 1,334 | 1,351 | -0.37% | 110,700 | 615億8102万 | -3.57% | - | 0.88 |
03/28 | 1,332 | 1,358 | 1,321 | 1,356 | -1.6% | 118,300 | 618億893万 | -3.28% | - | 0.89 |
03/27 | 1,325 | 1,379 | 1,320 | 1,378 | +4.79% | 185,600 | 628億1173万 | -1.64% | - | 0.9 |
03/26 | 1,288 | 1,315 | 1,273 | 1,315 | +0.84% | 151,700 | 599億4007万 | -6.07% | - | 0.86 |
03/23 | 1,328 | 1,336 | 1,300 | 1,304 | -5.51% | 194,600 | 594億3867万 | -6.72% | - | 0.85 |
03/22 | 1,393 | 1,404 | 1,361 | 1,380 | -1.78% | 176,700 | 629億289万 | -1.15% | - | 0.9 |
03/20 | 1,364 | 1,416 | 1,363 | 1,405 | +1.52% | 141,600 | 640億4244万 | +1.01% | - | 0.92 |
03/19 | 1,384 | 1,412 | 1,378 | 1,384 | -1.07% | 105,200 | 630億8522万 | -0.22% | - | 0.9 |
03/16 | 1,416 | 1,420 | 1,389 | 1,399 | -1.06% | 160,800 | 637億6895万 | +1.01% | - | 0.91 |
03/15 | 1,407 | 1,421 | 1,374 | 1,414 | +0.57% | 161,000 | 644億5267万 | +2.09% | - | 0.92 |
03/14 | 1,431 | 1,443 | 1,406 | 1,406 | -1.95% | 103,900 | 640億8802万 | +1.59% | - | 0.92 |
03/13 | 1,430 | 1,436 | 1,409 | 1,434 | -0.07% | 126,900 | 653億6431万 | +3.76% | - | 0.94 |
03/12 | 1,390 | 1,446 | 1,390 | 1,435 | +5.36% | 170,100 | 654億989万 | +3.61% | - | 0.94 |
03/09 | 1,362 | 1,402 | 1,352 | 1,362 | +2.02% | 244,900 | 620億8242万 | -2.01% | - | 0.89 |
03/08 | 1,385 | 1,397 | 1,328 | 1,335 | -3.68% | 364,900 | 608億5171万 | -4.51% | - | 0.87 |
03/07 | 1,386 | 1,408 | 1,368 | 1,386 | -1.91% | 181,400 | 631億7638万 | -1.42% | - | 0.91 |
03/06 | 1,431 | 1,464 | 1,410 | 1,413 | -0.77% | 168,100 | 644億709万 | 0% | - | 0.92 |
03/05 | 1,460 | 1,471 | 1,414 | 1,424 | -2.67% | 304,300 | 649億849万 | +0.28% | - | 0.93 |
03/02 | 1,438 | 1,492 | 1,434 | 1,463 | -0.41% | 367,600 | 666億8618万 | +2.59% | - | 0.96 |
03/01 | 1,493 | 1,500 | 1,466 | 1,469 | -3.67% | 252,600 | 669億5967万 | +2.58% | - | 0.96 |
02/28 | 1,492 | 1,545 | 1,480 | 1,525 | +3.74% | 387,900 | 695億1225万 | +5.9% | - | 1 |
02/27 | 1,448 | 1,480 | 1,446 | 1,470 | +2.94% | 282,100 | 670億525万 | +1.59% | - | 0.96 |
02/26 | 1,438 | 1,464 | 1,417 | 1,428 | +0.78% | 244,300 | 650億9082万 | -1.79% | - | 0.93 |
02/23 | 1,379 | 1,434 | 1,379 | 1,417 | +3.13% | 264,100 | 645億8942万 | -3.08% | - | 0.93 |
02/22 | 1,393 | 1,397 | 1,368 | 1,374 | +0.44% | 231,100 | 626億2940万 | -6.47% | - | 0.9 |
02/21 | 1,349 | 1,372 | 1,332 | 1,368 | +1.41% | 247,900 | 623億5591万 | -7.51% | - | 0.89 |
02/20 | 1,344 | 1,356 | 1,317 | 1,349 | +0.9% | 202,300 | 614億8986万 | -9.4% | - | 0.88 |
02/19 | 1,292 | 1,338 | 1,290 | 1,337 | +5.03% | 168,700 | 609億4287万 | -10.93% | - | 0.87 |
02/16 | 1,269 | 1,293 | 1,261 | 1,273 | +0.95% | 161,900 | 580億2564万 | -15.86% | - | 0.83 |
02/15 | 1,256 | 1,281 | 1,254 | 1,261 | +0.96% | 151,700 | 574億7866万 | -17.58% | - | 0.82 |
02/14 | 1,293 | 1,303 | 1,241 | 1,249 | -3.03% | 216,200 | 569億3167万 | -19.32% | - | 0.82 |
02/13 | 1,364 | 1,369 | 1,281 | 1,288 | -4.59% | 270,100 | 587億936万 | -17.75% | - | 0.84 |
02/09 | 1,342 | 1,351 | 1,312 | 1,350 | -3.64% | 293,800 | 615億3544万 | -14.66% | - | 0.88 |
02/08 | 1,421 | 1,436 | 1,370 | 1,401 | +1.67% | 300,300 | 638億6011万 | -12.16% | - | 0.92 |
02/07 | 1,420 | 1,441 | 1,367 | 1,378 | +0.36% | 225,100 | 628億1173万 | -14.25% | - | 0.9 |
02/06 | 1,460 | 1,460 | 1,331 | 1,373 | -8.71% | 363,400 | 625億8382万 | -15.14% | - | 0.9 |
02/05 | 1,530 | 1,531 | 1,489 | 1,504 | -3.47% | 209,900 | 685億5504万 | -7.73% | - | 0.98 |
02/02 | 1,551 | 1,568 | 1,539 | 1,558 | -0.32% | 149,400 | 710億1645万 | -4.83% | - | 1.02 |
02/01 | 1,540 | 1,602 | 1,537 | 1,563 | +1.82% | 198,100 | 712億4436万 | -4.75% | - | 1.02 |
01/31 | 1,550 | 1,581 | 1,534 | 1,535 | -1.67% | 176,100 | 699億6807万 | -6.74% | - | 1 |
01/30 | 1,599 | 1,605 | 1,549 | 1,561 | -2.01% | 124,700 | 711億5320万 | -5.39% | - | 1.02 |