PER
2017/09/25~2018/02/21
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 |
02/21 | 1,351 | 1,371 | 1,351 | 1,368 | +0.44% | 3,000 | 47億9191万 | -0.29% | 17.96 | 0.42 |
02/20 | 1,373 | 1,373 | 1,349 | 1,362 | -0.44% | 2,000 | 47億7089万 | -0.8% | 17.88 | 0.41 |
02/19 | 1,356 | 1,368 | 1,340 | 1,368 | +2.01% | 5,400 | 47億9191万 | -0.44% | 17.96 | 0.42 |
02/16 | 1,339 | 1,353 | 1,335 | 1,341 | +0.37% | 3,200 | 46億9733万 | -2.47% | 17.61 | 0.41 |
02/15 | 1,335 | 1,347 | 1,335 | 1,336 | +0.23% | 2,400 | 46億7981万 | -2.98% | 17.54 | 0.41 |
02/14 | 1,367 | 1,367 | 1,332 | 1,333 | -0.37% | 5,900 | 46億6931万 | -3.27% | 17.5 | 0.41 |
02/13 | 1,378 | 1,379 | 1,338 | 1,338 | +0.07% | 7,400 | 46億8682万 | -2.97% | 17.57 | 0.41 |
02/09 | 1,333 | 1,357 | 1,333 | 1,337 | -1.26% | 6,000 | 46億8332万 | -2.98% | 17.55 | 0.41 |
02/08 | 1,350 | 1,372 | 1,335 | 1,354 | +0.3% | 6,400 | 47億4287万 | -1.74% | 17.78 | 0.41 |
02/07 | 1,315 | 1,369 | 1,315 | 1,350 | +3.13% | 13,800 | 47億2885万 | -1.89% | 17.72 | 0.41 |
02/06 | 1,380 | 1,380 | 1,252 | 1,309 | -6.37% | 23,700 | 45億8524万 | -4.8% | 17.19 | 0.4 |
02/05 | 1,390 | 1,398 | 1,381 | 1,398 | -0.21% | 7,100 | 48億9699万 | +1.67% | 18.35 | 0.43 |
02/02 | 1,392 | 1,410 | 1,392 | 1,401 | +0.43% | 5,800 | 49億750万 | +2.19% | 18.39 | 0.43 |
02/01 | 1,387 | 1,397 | 1,381 | 1,395 | +0.58% | 7,300 | 48億8648万 | +2.05% | 18.31 | 0.42 |
01/31 | 1,395 | 1,395 | 1,385 | 1,387 | -0.72% | 5,800 | 48億5846万 | +1.69% | 18.21 | 0.42 |
01/30 | 1,399 | 1,402 | 1,395 | 1,397 | 0% | 6,000 | 48億9349万 | +2.65% | 18.34 | 0.43 |
01/29 | 1,405 | 1,405 | 1,393 | 1,397 | +0.22% | 9,300 | 48億9349万 | +2.95% | 18.34 | 0.43 |
01/26 | 1,398 | 1,405 | 1,391 | 1,394 | -0.64% | 4,500 | 48億8298万 | +2.95% | 18.3 | 0.42 |
01/25 | 1,401 | 1,403 | 1,397 | 1,403 | +0.14% | 5,600 | 49億1451万 | +3.93% | 18.42 | 0.43 |
01/24 | 1,404 | 1,404 | 1,395 | 1,401 | +0.43% | 3,100 | 49億750万 | +4.09% | 18.39 | 0.43 |
01/23 | 1,400 | 1,400 | 1,393 | 1,395 | +0.14% | 7,200 | 48億8648万 | +3.87% | 18.31 | 0.42 |
01/22 | 1,388 | 1,399 | 1,388 | 1,393 | +1.02% | 4,800 | 48億7948万 | +4.03% | 18.29 | 0.42 |
01/19 | 1,380 | 1,383 | 1,371 | 1,379 | +1.03% | 2,500 | 48億3044万 | +3.22% | 18.1 | 0.42 |
01/18 | 1,394 | 1,397 | 1,360 | 1,365 | -1.66% | 8,600 | 47億8140万 | +2.4% | 17.92 | 0.42 |
01/17 | 1,394 | 1,394 | 1,379 | 1,388 | -0.43% | 6,600 | 48億6196万 | +4.36% | 18.22 | 0.42 |
01/16 | 1,386 | 1,400 | 1,382 | 1,394 | +0.58% | 5,400 | 48億8298万 | +5.13% | 18.3 | 0.42 |
01/15 | 1,401 | 1,402 | 1,384 | 1,386 | -0.72% | 5,400 | 48億5496万 | +4.84% | 18.2 | 0.42 |
01/12 | 1,417 | 1,425 | 1,393 | 1,396 | +0.65% | 19,000 | 48億8999万 | +5.92% | 18.33 | 0.43 |
01/11 | 1,376 | 1,394 | 1,373 | 1,387 | +0.8% | 11,800 | 48億5846万 | +5.56% | 18.21 | 0.42 |
01/10 | 1,349 | 1,380 | 1,349 | 1,376 | +2.23% | 11,900 | 48億1993万 | +4.96% | 18.07 | 0.42 |
01/09 | 1,337 | 1,360 | 1,337 | 1,346 | +0.9% | 18,300 | 47億1484万 | +2.98% | 17.67 | 0.41 |
01/05 | 1,340 | 1,345 | 1,329 | 1,334 | +0.45% | 13,600 | 46億7281万 | +2.22% | 17.51 | 0.41 |
01/04 | 1,319 | 1,330 | 1,318 | 1,328 | +1.14% | 9,000 | 46億5179万 | +1.84% | 17.43 | 0.4 |
2017 |
12/29 | 1,330 | 1,330 | 1,310 | 1,313 | -0.38% | 3,200 | 45億9925万 | +0.77% | 17.24 | 0.4 |
12/28 | 1,315 | 1,325 | 1,313 | 1,318 | +0.23% | 4,900 | 46億1676万 | +1.23% | 17.3 | 0.4 |
12/27 | 1,311 | 1,315 | 1,301 | 1,315 | +1.47% | 6,600 | 46億625万 | +1.08% | 17.26 | 0.4 |
12/26 | 1,305 | 1,305 | 1,294 | 1,296 | -0.46% | 9,100 | 45億3970万 | -0.31% | 17.01 | 0.39 |
12/25 | 1,309 | 1,312 | 1,300 | 1,302 | -0.38% | 10,500 | 45億6072万 | +0.15% | 17.09 | 0.4 |
12/22 | 1,312 | 1,312 | 1,300 | 1,307 | -0.08% | 7,700 | 45億7823万 | +0.62% | 17.16 | 0.4 |
12/21 | 1,310 | 1,310 | 1,300 | 1,308 | -0.15% | 4,800 | 45億8173万 | +0.85% | 17.17 | 0.4 |
12/20 | 1,312 | 1,313 | 1,305 | 1,310 | +0.46% | 4,300 | 45億8874万 | +1.16% | 17.2 | 0.4 |
12/19 | 1,311 | 1,313 | 1,302 | 1,304 | -0.31% | 3,700 | 45億6772万 | +0.77% | 17.12 | 0.4 |
12/18 | 1,309 | 1,311 | 1,306 | 1,308 | -0.08% | 4,500 | 45億8173万 | +1.08% | 17.17 | 0.4 |
12/15 | 1,308 | 1,312 | 1,302 | 1,309 | -0.15% | 7,000 | 45億8524万 | +1.08% | 17.19 | 0.4 |
12/14 | 1,313 | 1,313 | 1,306 | 1,311 | +0.15% | 3,800 | 45億9224万 | +1.24% | 17.21 | 0.4 |
12/13 | 1,308 | 1,310 | 1,305 | 1,309 | +0.08% | 6,200 | 45億8524万 | +1.08% | 17.19 | 0.4 |
12/12 | 1,300 | 1,309 | 1,300 | 1,308 | +0.62% | 5,600 | 45億8173万 | +0.93% | 17.17 | 0.4 |
12/11 | 1,300 | 1,301 | 1,290 | 1,300 | +0.15% | 4,500 | 45億5371万 | +0.31% | 17.07 | 0.4 |
12/08 | 1,291 | 1,303 | 1,291 | 1,298 | +0.15% | 11,200 | 45億4671万 | +0.08% | 17.04 | 0.4 |
12/07 | 1,298 | 1,298 | 1,291 | 1,296 | +0.78% | 5,000 | 45億3970万 | -0.08% | 17.01 | 0.39 |
12/06 | 1,295 | 1,302 | 1,286 | 1,286 | -0.46% | 5,600 | 45億467万 | -0.85% | 16.88 | 0.39 |
12/05 | 1,294 | 1,296 | 1,292 | 1,292 | -0.23% | 3,200 | 45億2569万 | -0.46% | 16.96 | 0.39 |
12/04 | 1,301 | 1,303 | 1,295 | 1,295 | -0.31% | 4,600 | 45億3620万 | -0.23% | 17 | 0.39 |
12/01 | 1,297 | 1,301 | 1,287 | 1,299 | +0.7% | 7,000 | 45億5021万 | 0% | 17.05 | 0.4 |
11/30 | 1,285 | 1,290 | 1,285 | 1,290 | -0.62% | 3,100 | 45億1868万 | -0.69% | 16.94 | 0.39 |
11/29 | 1,296 | 1,314 | 1,289 | 1,298 | -0.31% | 5,700 | 45億4671万 | -0.08% | 17.04 | 0.4 |
11/28 | 1,319 | 1,319 | 1,300 | 1,302 | +0.08% | 3,000 | 45億6072万 | +0.23% | 17.09 | 0.4 |
11/27 | 1,299 | 1,319 | 1,293 | 1,301 | +0.46% | 4,200 | 45億5721万 | +0.15% | 17.08 | 0.4 |
11/24 | 1,299 | 1,300 | 1,281 | 1,295 | +0.15% | 4,000 | 45億3620万 | -0.31% | 17 | 0.39 |
11/22 | 1,299 | 1,299 | 1,290 | 1,293 | -0.15% | 3,400 | 45億2919万 | -0.46% | 16.98 | 0.39 |
11/21 | 1,287 | 1,298 | 1,287 | 1,295 | +0.78% | 9,700 | 45億3620万 | -0.23% | 17 | 0.39 |
11/20 | 1,275 | 1,288 | 1,275 | 1,285 | +0.78% | 4,100 | 45億117万 | -0.93% | 16.87 | 0.39 |
11/17 | 1,273 | 1,280 | 1,273 | 1,275 | +1.19% | 4,000 | 44億6614万 | -1.7% | 16.74 | 0.39 |
11/16 | 1,252 | 1,275 | 1,252 | 1,260 | +0.4% | 5,300 | 44億1360万 | -2.85% | 16.54 | 0.38 |
11/15 | 1,285 | 1,291 | 1,244 | 1,255 | -2.49% | 11,100 | 43億9608万 | -3.31% | 16.48 | 0.38 |
11/14 | 1,308 | 1,308 | 1,280 | 1,287 | -1.38% | 10,800 | 45億817万 | -0.92% | 16.9 | 0.39 |
11/13 | 1,304 | 1,316 | 1,300 | 1,305 | -1.14% | 10,300 | 45億7123万 | +0.54% | 17.13 | 0.4 |
11/10 | 1,310 | 1,320 | 1,310 | 1,320 | -0.3% | 4,500 | 46億2377万 | +1.77% | 17.33 | 0.4 |
11/09 | 1,317 | 1,334 | 1,304 | 1,324 | +1.15% | 9,800 | 46億3778万 | +2.24% | 17.38 | 0.4 |
11/08 | 1,305 | 1,318 | 1,302 | 1,309 | -1.36% | 9,200 | 45億8524万 | +1.24% | 17.19 | 0.4 |
11/07 | 1,330 | 1,347 | 1,320 | 1,327 | +0.15% | 13,200 | 46億4829万 | +2.71% | 17.42 | 0.4 |
11/06 | 1,309 | 1,329 | 1,305 | 1,325 | +1.53% | 14,900 | 46億4128万 | +2.71% | 17.4 | 0.4 |
11/02 | 1,300 | 1,309 | 1,300 | 1,305 | +0.08% | 7,900 | 45億7123万 | +1.32% | 17.13 | 0.4 |
11/01 | 1,308 | 1,309 | 1,300 | 1,304 | -0.31% | 4,900 | 45億6772万 | +1.32% | 17.12 | 0.4 |
10/31 | 1,305 | 1,308 | 1,289 | 1,308 | +0.23% | 9,800 | 45億8173万 | +1.63% | 17.17 | 0.4 |
10/30 | 1,300 | 1,307 | 1,300 | 1,305 | +0.46% | 6,400 | 45億7123万 | +1.48% | 17.13 | 0.4 |
10/27 | 1,302 | 1,302 | 1,297 | 1,299 | +0.08% | 2,400 | 45億5021万 | +1.01% | 17.05 | 0.4 |
10/26 | 1,298 | 1,303 | 1,297 | 1,298 | -0.31% | 4,100 | 45億4671万 | +0.93% | 17.04 | 0.4 |
10/25 | 1,305 | 1,305 | 1,297 | 1,302 | -0.08% | 3,200 | 45億6072万 | +1.24% | 17.09 | 0.4 |
10/24 | 1,305 | 1,305 | 1,296 | 1,303 | -0.15% | 4,000 | 45億6422万 | +1.32% | 17.11 | 0.4 |
10/23 | 1,319 | 1,319 | 1,270 | 1,305 | +0.38% | 5,600 | 45億7123万 | +1.64% | 17.13 | 0.4 |
10/20 | 1,296 | 1,302 | 1,291 | 1,300 | +0.78% | 7,000 | 45億5371万 | +1.33% | 17.07 | 0.4 |
10/19 | 1,296 | 1,296 | 1,286 | 1,290 | +0.47% | 7,100 | 45億1868万 | +0.62% | 16.94 | 0.39 |
10/18 | 1,280 | 1,286 | 1,280 | 1,284 | +0.16% | 6,600 | 44億9767万 | +0.23% | 16.86 | 0.39 |
10/17 | 1,278 | 1,296 | 1,275 | 1,282 | +0.16% | 12,200 | 44億9066万 | +0.16% | 16.83 | 0.39 |
10/16 | 1,275 | 1,288 | 1,275 | 1,280 | +0.08% | 10,200 | 44億8365万 | +0.08% | 16.8 | 0.39 |
10/13 | 1,271 | 1,295 | 1,270 | 1,279 | +0.39% | 8,500 | 44億8015万 | +0.08% | 16.79 | 0.39 |
10/12 | 1,277 | 1,280 | 1,273 | 1,274 | 0% | 6,500 | 44億6264万 | -0.31% | 16.73 | 0.39 |
10/11 | 1,271 | 1,275 | 1,270 | 1,274 | -0.08% | 4,200 | 44億6264万 | -0.16% | 16.73 | 0.39 |
10/10 | 1,273 | 1,279 | 1,268 | 1,275 | 0% | 6,200 | 44億6614万 | -0.08% | 16.74 | 0.39 |
10/06 | 1,276 | 1,278 | 1,268 | 1,275 | -0.08% | 4,200 | 44億6614万 | 0% | 16.74 | 0.39 |
10/05 | 1,280 | 1,280 | 1,275 | 1,276 | -0.23% | 5,500 | 44億6964万 | +0.08% | 16.75 | 0.39 |
10/04 | 1,276 | 1,280 | 1,270 | 1,279 | +0.39% | 5,200 | 44億8015万 | +0.39% | 16.79 | 0.39 |
10/03 | 1,280 | 1,280 | 1,272 | 1,274 | -0.08% | 6,800 | 44億6264万 | 0% | 16.73 | 0.39 |
10/02 | 1,281 | 1,281 | 1,274 | 1,275 | +0.24% | 7,300 | 44億6614万 | +0.16% | 16.74 | 0.39 |
09/29 | 1,280 | 1,280 | 1,272 | 1,272 | -0.55% | 5,800 | 44億5563万 | 0% | 16.71 | 0.39 |
09/28 | 1,273 | 1,282 | 1,272 | 1,279 | +0.47% | 5,400 | 44億8015万 | +0.55% | 16.8 | 0.39 |
09/27 | 1,275 | 1,279 | 1,270 | 1,273 | -2.38% | 5,500 | 44億5913万 | +0.16% | 16.72 | 0.39 |
09/26 | 1,294 | 1,310 | 1,294 | 1,304 | +0.23% | 14,200 | 45億6772万 | +2.68% | 17.13 | 0.4 |
09/25 | 1,291 | 1,309 | 1,289 | 1,301 | 0% | 8,400 | 45億5721万 | +2.6% | 17.09 | 0.4 |