PER
2018/05/21~2018/10/11
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 |
10/11 | 940 | 951 | 930 | 937 | -4.87% | 176,800 | 427億1015万 | -3.5% | - | 0.74 |
10/10 | 1,012 | 1,014 | 980 | 985 | -1.5% | 72,200 | 448億9808万 | +1.65% | - | 0.77 |
10/09 | 1,008 | 1,008 | 989 | 1,000 | -1.96% | 116,900 | 455億8180万 | +3.52% | - | 0.79 |
10/05 | 1,016 | 1,034 | 1,015 | 1,020 | -1.16% | 107,500 | 464億9344万 | +5.81% | - | 0.8 |
10/04 | 1,050 | 1,060 | 1,019 | 1,032 | +0.1% | 117,900 | 470億4042万 | +7.39% | - | 0.81 |
10/03 | 1,056 | 1,062 | 1,031 | 1,031 | -2.64% | 168,800 | 469億9484万 | +7.85% | - | 0.81 |
10/02 | 1,060 | 1,093 | 1,055 | 1,059 | +0.95% | 201,100 | 482億7113万 | +11.36% | - | 0.83 |
10/01 | 1,052 | 1,057 | 1,032 | 1,049 | -0.85% | 112,700 | 478億1531万 | +11.24% | - | 0.82 |
09/28 | 1,073 | 1,073 | 1,042 | 1,058 | +0.57% | 166,100 | 482億2555万 | +13.03% | - | 0.83 |
09/27 | 1,070 | 1,075 | 1,041 | 1,052 | -0.28% | 180,900 | 479億5206万 | +13.24% | - | 0.83 |
09/26 | 1,059 | 1,067 | 1,025 | 1,055 | +0.48% | 236,600 | 480億8880万 | +14.55% | - | 0.83 |
09/25 | 1,030 | 1,050 | 1,001 | 1,050 | +7.14% | 369,200 | 478億6089万 | +15.01% | - | 0.82 |
09/21 | 964 | 987 | 964 | 980 | +1.45% | 230,500 | 446億7017万 | +8.17% | - | 0.77 |
09/20 | 975 | 979 | 951 | 966 | -0.41% | 109,300 | 440億3202万 | +7.21% | - | 0.76 |
09/19 | 950 | 973 | 941 | 970 | +3.19% | 203,300 | 442億1435万 | +8.14% | - | 0.76 |
09/18 | 915 | 941 | 908 | 940 | +2.73% | 179,100 | 428億4690万 | +5.26% | - | 0.74 |
09/14 | 913 | 925 | 905 | 915 | +1.55% | 160,500 | 417億735万 | +2.92% | - | 0.72 |
09/13 | 881 | 907 | 881 | 901 | +2.27% | 109,300 | 410億6920万 | +1.46% | - | 0.71 |
09/12 | 898 | 902 | 873 | 881 | -1.89% | 130,000 | 401億5757万 | -0.9% | - | 0.69 |
09/11 | 925 | 925 | 892 | 898 | -2.18% | 79,800 | 409億3246万 | +0.67% | - | 0.71 |
09/10 | 901 | 927 | 901 | 918 | +1.77% | 113,100 | 418億4410万 | +2.68% | - | 0.72 |
09/07 | 884 | 907 | 875 | 902 | +1.69% | 198,400 | 411億1479万 | +0.78% | - | 0.71 |
09/06 | 885 | 899 | 880 | 887 | -0.78% | 109,100 | 404億3106万 | -1.11% | - | 0.7 |
09/05 | 879 | 905 | 877 | 894 | +1.13% | 150,600 | 407億5013万 | -0.67% | - | 0.7 |
09/04 | 899 | 915 | 882 | 884 | -0.9% | 183,900 | 402億9431万 | -2.1% | - | 0.69 |
09/03 | 923 | 924 | 885 | 892 | -2.41% | 171,300 | 406億5897万 | -1.55% | - | 0.7 |
08/31 | 930 | 938 | 913 | 914 | -2.87% | 229,300 | 416億6177万 | +0.66% | - | 0.72 |
08/30 | 960 | 963 | 936 | 941 | -0.95% | 556,000 | 428億9248万 | +3.63% | - | 0.74 |
08/29 | 934 | 956 | 931 | 950 | +2.93% | 133,300 | 433億271万 | +4.74% | - | 0.75 |
08/28 | 909 | 933 | 909 | 923 | +2.9% | 140,000 | 420億7200万 | +1.99% | - | 0.73 |
08/27 | 875 | 905 | 875 | 897 | +3.94% | 127,900 | 408億8688万 | -0.77% | - | 0.7 |
08/24 | 871 | 871 | 857 | 863 | +0.7% | 123,100 | 393億3710万 | -4.43% | - | 0.68 |
08/23 | 891 | 894 | 849 | 857 | -3.49% | 168,800 | 390億6361万 | -5.2% | - | 0.67 |
08/22 | 850 | 893 | 850 | 888 | +3.98% | 134,900 | 404億7664万 | -1.99% | - | 0.7 |
08/21 | 857 | 869 | 845 | 854 | -1.39% | 96,200 | 389億2686万 | -5.74% | - | 0.67 |
08/20 | 866 | 871 | 860 | 866 | -1.14% | 62,200 | 394億7384万 | -4.52% | - | 0.68 |
08/17 | 852 | 879 | 850 | 876 | +2.22% | 105,600 | 399億2966万 | -3.42% | - | 0.69 |
08/16 | 844 | 859 | 834 | 857 | +0.23% | 153,800 | 390億6361万 | -5.41% | - | 0.67 |
08/15 | 875 | 876 | 849 | 855 | -2.29% | 105,900 | 389億7244万 | -5.63% | - | 0.67 |
08/14 | 848 | 875 | 846 | 875 | +3.31% | 101,400 | 398億8408万 | -3.53% | - | 0.69 |
08/13 | 869 | 869 | 845 | 847 | -4.19% | 184,400 | 386億779万 | -6.51% | - | 0.67 |
08/10 | 926 | 928 | 879 | 884 | -4.54% | 286,000 | 402億9431万 | -2.43% | - | 0.69 |
08/09 | 885 | 935 | 863 | 926 | -2.63% | 487,200 | 422億875万 | +2.43% | - | 0.73 |
08/08 | 940 | 967 | 935 | 951 | +0.11% | 148,500 | 433億4830万 | +5.55% | - | 0.75 |
08/07 | 941 | 955 | 932 | 950 | +0.96% | 114,700 | 433億271万 | +5.91% | - | 0.75 |
08/06 | 936 | 948 | 926 | 941 | -0.53% | 123,400 | 428億9248万 | +5.26% | - | 0.74 |
08/03 | 965 | 965 | 942 | 946 | -1.66% | 138,800 | 431億2039万 | +6.05% | - | 0.74 |
08/02 | 980 | 994 | 952 | 962 | -1.43% | 204,800 | 438億4970万 | +8.21% | - | 0.76 |
08/01 | 961 | 978 | 942 | 976 | +1.46% | 222,000 | 444億8784万 | +9.91% | - | 0.77 |
07/31 | 952 | 974 | 951 | 962 | +1.8% | 277,200 | 438億4970万 | +8.46% | - | 0.76 |
07/30 | 921 | 953 | 921 | 945 | +2.94% | 263,700 | 430億7480万 | +6.54% | - | 0.74 |
07/27 | 919 | 923 | 912 | 918 | +0.88% | 147,300 | 418億4410万 | +3.26% | - | 0.72 |
07/26 | 910 | 925 | 905 | 910 | +1.68% | 213,200 | 414億7944万 | +2.02% | - | 0.71 |
07/25 | 891 | 906 | 885 | 895 | +0.45% | 204,900 | 407億9571万 | -0.11% | - | 0.7 |
07/24 | 900 | 910 | 888 | 891 | +0.45% | 152,700 | 406億1339万 | -1% | - | 0.7 |
07/23 | 869 | 892 | 861 | 887 | +0.68% | 153,600 | 404億3106万 | -2.1% | - | 0.7 |
07/20 | 898 | 902 | 873 | 881 | -1.89% | 152,100 | 401億5757万 | -3.61% | - | 0.69 |
07/19 | 896 | 912 | 890 | 898 | +0.45% | 207,700 | 409億3246万 | -2.71% | - | 0.71 |
07/18 | 889 | 905 | 887 | 894 | +2.17% | 158,200 | 407億5013万 | -3.87% | - | 0.7 |
07/17 | 869 | 891 | 863 | 875 | +0.69% | 191,700 | 398億8408万 | -6.72% | - | 0.69 |
07/13 | 869 | 874 | 851 | 869 | +0.93% | 165,400 | 396億1059万 | -8.14% | - | 0.68 |
07/12 | 857 | 867 | 848 | 861 | +0.23% | 134,000 | 392億4593万 | -9.75% | - | 0.68 |
07/11 | 865 | 866 | 847 | 859 | -1.72% | 200,800 | 391億5477万 | -10.89% | - | 0.67 |
07/10 | 872 | 889 | 866 | 874 | +1.63% | 276,400 | 398億3850万 | -10.27% | - | 0.69 |
07/09 | 845 | 868 | 835 | 860 | +1.78% | 189,500 | 392億35万 | -12.51% | - | 0.68 |
07/06 | 834 | 870 | 834 | 845 | +2.05% | 367,900 | 385億1662万 | -14.99% | - | 0.66 |
07/05 | 849 | 861 | 826 | 828 | -3.04% | 296,000 | 377億4173万 | -17.69% | - | 0.65 |
07/04 | 852 | 880 | 849 | 854 | +0.12% | 302,900 | 389億2686万 | -16.03% | - | 0.67 |
07/03 | 865 | 867 | 841 | 853 | -1.73% | 368,800 | 388億8128万 | -16.94% | - | 0.67 |
07/02 | 889 | 889 | 866 | 868 | -2.25% | 396,900 | 395億6501万 | -16.46% | - | 0.68 |
06/29 | 879 | 894 | 854 | 888 | +0.45% | 466,800 | 404億7664万 | -15.67% | - | 0.7 |
06/28 | 903 | 903 | 877 | 884 | -3.6% | 719,100 | 402億9431万 | -17.07% | - | 0.69 |
06/27 | 941 | 944 | 906 | 917 | -3.47% | 348,600 | 417億9851万 | -15.25% | - | 0.72 |
06/26 | 950 | 952 | 932 | 950 | -1.66% | 308,700 | 433億271万 | -13.48% | - | 0.75 |
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 |