PER
2018/08/06~2018/12/28
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 |
12/28 | 15,510 | 15,620 | 15,340 | 15,520 | -0.39% | 108,100 | 1兆4390億 | -2.74% | 26.58 | 3.16 |
12/27 | 14,870 | 15,650 | 14,860 | 15,580 | +7.01% | 198,700 | 1兆4445億 | -2.41% | 26.68 | 3.17 |
12/26 | 14,600 | 14,840 | 14,390 | 14,560 | 0% | 133,100 | 1兆3500億 | -8.83% | 24.94 | 2.97 |
12/25 | 15,250 | 15,330 | 14,400 | 14,560 | -5.08% | 203,800 | 1兆3500億 | -9.06% | 24.94 | 2.97 |
12/21 | 15,940 | 16,020 | 15,250 | 15,340 | -4.54% | 345,600 | 1兆4223億 | -4.49% | 26.27 | 3.13 |
12/20 | 16,220 | 16,560 | 15,990 | 16,070 | -0.99% | 249,100 | 1兆4900億 | +0.04% | 27.52 | 3.27 |
12/19 | 16,190 | 16,350 | 16,070 | 16,230 | +0.31% | 214,200 | 1兆5048億 | +1.18% | 27.8 | 3.31 |
12/18 | 16,090 | 16,300 | 16,000 | 16,180 | -0.37% | 326,500 | 1兆5002億 | +1.1% | 27.71 | 3.3 |
12/17 | 15,990 | 16,280 | 15,990 | 16,240 | +0.68% | 131,300 | 1兆5057億 | +1.68% | 27.81 | 3.31 |
12/14 | 16,300 | 16,390 | 16,080 | 16,130 | -0.98% | 241,300 | 1兆4955億 | +1.27% | 27.63 | 3.29 |
12/13 | 16,250 | 16,430 | 16,250 | 16,290 | +1.12% | 216,600 | 1兆5104億 | +2.56% | 27.9 | 3.32 |
12/12 | 16,040 | 16,280 | 16,000 | 16,110 | +0.69% | 247,900 | 1兆4937億 | +1.79% | 27.59 | 3.28 |
12/11 | 16,060 | 16,140 | 15,960 | 16,000 | 0% | 176,200 | 1兆4835億 | +1.38% | 27.4 | 3.26 |
12/10 | 15,910 | 16,080 | 15,900 | 16,000 | -1.36% | 128,700 | 1兆4835億 | +1.64% | 27.4 | 3.26 |
12/07 | 16,110 | 16,390 | 16,080 | 16,220 | +1.38% | 178,200 | 1兆5039億 | +3.19% | 27.78 | 3.31 |
12/06 | 16,140 | 16,200 | 15,960 | 16,000 | -1.48% | 173,300 | 1兆4835億 | +2.01% | 27.4 | 3.26 |
12/05 | 16,100 | 16,370 | 16,030 | 16,240 | -1.16% | 143,900 | 1兆5057億 | +3.7% | 27.81 | 3.31 |
12/04 | 16,840 | 16,860 | 16,430 | 16,430 | -2.26% | 200,700 | 1兆5233億 | +5.15% | 28.14 | 3.35 |
12/03 | 16,570 | 16,860 | 16,510 | 16,810 | +1.39% | 166,300 | 1兆5586億 | +7.8% | 28.79 | 3.43 |
11/30 | 16,380 | 16,620 | 16,300 | 16,580 | +1.66% | 407,000 | 1兆5372億 | +6.73% | 28.4 | 3.38 |
11/29 | 16,500 | 16,500 | 16,180 | 16,310 | +1.49% | 246,000 | 1兆5122億 | +5.37% | 27.93 | 3.32 |
11/28 | 16,000 | 16,090 | 15,930 | 16,070 | +1.01% | 130,300 | 1兆4900億 | +4.11% | 27.52 | 3.27 |
11/27 | 15,990 | 15,990 | 15,780 | 15,910 | +0.57% | 108,300 | 1兆4751億 | +3.26% | 27.25 | 3.24 |
11/26 | 15,860 | 15,930 | 15,680 | 15,820 | +0.64% | 130,500 | 1兆4668億 | +2.75% | 27.1 | 3.22 |
11/22 | 15,680 | 15,730 | 15,530 | 15,720 | +0.13% | 125,600 | 1兆4575億 | +2.08% | 26.92 | 3.2 |
11/21 | 15,580 | 15,950 | 15,580 | 15,700 | -0.13% | 195,900 | 1兆4557億 | +1.9% | 26.89 | 3.2 |
11/20 | 15,560 | 16,010 | 15,500 | 15,720 | +0.96% | 258,900 | 1兆4575億 | +1.96% | 26.92 | 3.2 |
11/19 | 15,840 | 15,900 | 15,550 | 15,570 | -1.7% | 151,200 | 1兆4436億 | +0.97% | 26.67 | 3.17 |
11/16 | 15,420 | 15,880 | 15,410 | 15,840 | +2.99% | 225,200 | 1兆4686億 | +2.66% | 27.13 | 3.23 |
11/15 | 15,400 | 15,480 | 15,250 | 15,380 | -0.77% | 151,700 | 1兆4260億 | -0.35% | 26.34 | 3.13 |
11/14 | 15,390 | 15,620 | 15,390 | 15,500 | +1.11% | 174,300 | 1兆4371億 | +0.2% | 26.55 | 3.16 |
11/13 | 15,160 | 15,370 | 15,010 | 15,330 | -0.26% | 225,600 | 1兆4213億 | -1.3% | 26.26 | 3.12 |
11/12 | 15,130 | 15,440 | 15,100 | 15,370 | +1.52% | 157,900 | 1兆4251億 | -1.48% | 26.32 | 3.13 |
11/09 | 15,110 | 15,220 | 14,980 | 15,140 | +0.6% | 207,700 | 1兆4037億 | -3.43% | 25.93 | 3.08 |
11/08 | 14,990 | 15,070 | 14,780 | 15,050 | +1.48% | 237,300 | 1兆3954億 | -4.52% | 25.78 | 3.07 |
11/07 | 15,070 | 15,110 | 14,750 | 14,830 | -1.2% | 185,900 | 1兆3750億 | -6.49% | 25.4 | 3.02 |
11/06 | 14,990 | 15,070 | 14,900 | 15,010 | +0.07% | 176,900 | 1兆3917億 | -6.04% | 25.71 | 3.06 |
11/05 | 15,250 | 15,310 | 14,860 | 15,000 | -2.79% | 235,500 | 1兆3908億 | -6.76% | 25.69 | 3.06 |
11/02 | 15,450 | 15,510 | 15,250 | 15,430 | +0.65% | 242,200 | 1兆4306億 | -4.86% | 26.43 | 3.14 |
11/01 | 15,450 | 15,570 | 15,290 | 15,330 | -0.71% | 162,300 | 1兆4213億 | -6.15% | 26.26 | 3.12 |
10/31 | 15,360 | 15,470 | 15,180 | 15,440 | +0.52% | 247,200 | 1兆4315億 | -6.2% | 26.44 | 3.15 |
10/30 | 15,410 | 15,520 | 15,280 | 15,360 | -1.54% | 415,700 | 1兆4241億 | -7.38% | 26.31 | 3.13 |
10/29 | 15,440 | 15,870 | 15,440 | 15,600 | +1.5% | 427,300 | 1兆4464億 | -6.6% | 26.72 | 3.18 |
10/26 | 15,230 | 15,500 | 14,970 | 15,370 | +1.32% | 389,200 | 1兆4251億 | -8.62% | 26.32 | 3.13 |
10/25 | 15,030 | 15,400 | 15,010 | 15,170 | -0.26% | 418,100 | 1兆4065億 | -10.49% | 25.98 | 3.09 |
10/24 | 15,170 | 15,280 | 14,930 | 15,210 | -1.04% | 610,400 | 1兆4102億 | -10.94% | 26.05 | 3.1 |
10/23 | 15,660 | 15,760 | 15,350 | 15,370 | -1.85% | 260,300 | 1兆4251億 | -10.53% | 26.32 | 3.13 |
10/22 | 15,690 | 15,760 | 15,520 | 15,660 | -1.32% | 233,100 | 1兆4519億 | -9.35% | 26.82 | 3.19 |
10/19 | 15,940 | 15,980 | 15,770 | 15,870 | -0.44% | 158,900 | 1兆4714億 | -8.54% | 27.18 | 3.23 |
10/18 | 15,870 | 15,970 | 15,760 | 15,940 | -0.13% | 218,800 | 1兆4779億 | -8.44% | 27.3 | 3.25 |
10/17 | 15,930 | 16,040 | 15,750 | 15,960 | +1.27% | 213,000 | 1兆4798億 | -8.57% | 27.34 | 3.25 |
10/16 | 15,700 | 15,930 | 15,470 | 15,760 | -0.32% | 284,700 | 1兆4612億 | -9.94% | 26.99 | 3.21 |
10/15 | 15,900 | 15,960 | 15,770 | 15,810 | -1% | 211,800 | 1兆4659億 | -9.89% | 27.08 | 3.22 |
10/12 | 16,150 | 16,270 | 15,930 | 15,970 | -1.66% | 234,000 | 1兆4807億 | -9.2% | 27.35 | 3.25 |
10/11 | 16,590 | 16,770 | 16,160 | 16,240 | -4.97% | 317,500 | 1兆5057億 | -7.85% | 27.81 | 3.31 |
10/10 | 17,130 | 17,230 | 16,950 | 17,090 | +0.29% | 167,300 | 1兆5845億 | -3.2% | 29.27 | 3.48 |
10/09 | 17,270 | 17,380 | 16,950 | 17,040 | -1.33% | 220,900 | 1兆5799億 | -3.49% | 29.18 | 3.47 |
10/05 | 17,270 | 17,440 | 17,220 | 17,270 | -0.12% | 244,100 | 1兆6012億 | -2.16% | 29.58 | 3.52 |
10/04 | 17,610 | 17,670 | 17,200 | 17,290 | -1.14% | 239,400 | 1兆6031億 | -2% | 29.61 | 3.52 |
10/03 | 17,630 | 17,830 | 17,450 | 17,490 | -1.19% | 197,300 | 1兆6216億 | -0.83% | 29.96 | 3.56 |
10/02 | 17,560 | 17,850 | 17,260 | 17,700 | -0.56% | 296,000 | 1兆6411億 | +0.43% | 30.32 | 3.61 |
10/01 | 18,110 | 18,130 | 17,770 | 17,800 | -2.79% | 265,400 | 1兆6504億 | +1.16% | 30.49 | 3.63 |
09/28 | 18,430 | 18,440 | 18,190 | 18,310 | +0.05% | 201,700 | 1兆6977億 | +4.26% | 31.36 | 3.73 |
09/27 | 18,570 | 18,600 | 18,300 | 18,300 | -1.08% | 180,100 | 1兆6967億 | +4.51% | 31.34 | 3.73 |
09/26 | 18,490 | 18,520 | 18,360 | 18,500 | 0% | 217,700 | 1兆7153億 | +5.96% | 31.69 | 3.77 |
09/25 | 18,430 | 18,560 | 18,270 | 18,500 | +0.82% | 284,200 | 1兆7153億 | +6.32% | 31.69 | 3.77 |
09/21 | 18,590 | 18,590 | 18,220 | 18,350 | -0.81% | 263,100 | 1兆7014億 | +5.87% | 31.43 | 3.74 |
09/20 | 18,530 | 18,550 | 18,300 | 18,500 | -0.43% | 179,900 | 1兆7153億 | +7.15% | 31.69 | 3.77 |
09/19 | 18,660 | 18,700 | 18,490 | 18,580 | +0.65% | 255,400 | 1兆7227億 | +8.06% | 31.82 | 3.79 |
09/18 | 17,810 | 18,560 | 17,770 | 18,460 | +4.23% | 340,400 | 1兆7116億 | +7.88% | 31.62 | 3.76 |
09/14 | 17,800 | 17,880 | 17,590 | 17,710 | -0.51% | 302,100 | 1兆6420億 | +4.02% | 30.33 | 3.61 |
09/13 | 17,720 | 17,880 | 17,570 | 17,800 | +1.37% | 204,300 | 1兆6504億 | +4.85% | 30.49 | 3.63 |
09/12 | 17,380 | 17,580 | 17,350 | 17,560 | +1.5% | 170,700 | 1兆6281億 | +3.78% | 30.08 | 3.58 |
09/11 | 17,100 | 17,370 | 17,060 | 17,300 | +1.11% | 218,100 | 1兆6040億 | +2.51% | 29.63 | 3.53 |
09/10 | 17,010 | 17,210 | 17,000 | 17,110 | +0.23% | 161,700 | 1兆5864億 | +1.6% | 29.3 | 3.49 |
09/07 | 16,880 | 17,100 | 16,820 | 17,070 | +1.19% | 211,200 | 1兆5827億 | +1.58% | 29.24 | 3.48 |
09/06 | 16,940 | 16,970 | 16,790 | 16,870 | -0.06% | 170,900 | 1兆5641億 | +0.61% | 28.89 | 3.44 |
09/05 | 16,960 | 17,000 | 16,830 | 16,880 | 0% | 160,300 | 1兆5651億 | +0.88% | 28.91 | 3.44 |
09/04 | 16,910 | 16,960 | 16,730 | 16,880 | -0.76% | 127,800 | 1兆5651億 | +0.99% | 28.91 | 3.44 |
09/03 | 17,250 | 17,260 | 16,990 | 17,010 | -0.76% | 155,800 | 1兆5771億 | +1.98% | 29.13 | 3.47 |
08/31 | 16,860 | 17,200 | 16,860 | 17,140 | +1.36% | 247,300 | 1兆5892億 | +3% | 29.36 | 3.49 |
08/30 | 17,000 | 17,100 | 16,810 | 16,910 | -0.88% | 251,400 | 1兆5678億 | +1.84% | 28.96 | 3.45 |
08/29 | 17,180 | 17,200 | 17,030 | 17,060 | -0.23% | 122,700 | 1兆5818億 | +2.91% | 29.22 | 3.48 |
08/28 | 17,210 | 17,280 | 17,040 | 17,100 | -0.52% | 210,200 | 1兆5855億 | +3.32% | 29.29 | 3.48 |
08/27 | 17,150 | 17,210 | 17,010 | 17,190 | +1.06% | 164,800 | 1兆5938億 | +4.01% | 29.44 | 3.5 |
08/24 | 17,020 | 17,060 | 16,920 | 17,010 | +0.29% | 119,500 | 1兆5771億 | +3.07% | 29.13 | 3.47 |
08/23 | 16,980 | 17,050 | 16,890 | 16,960 | -0.35% | 155,600 | 1兆5725億 | +2.85% | 29.05 | 3.46 |
08/22 | 17,060 | 17,150 | 16,980 | 17,020 | +0.12% | 200,700 | 1兆5780億 | +3.32% | 29.15 | 3.47 |
08/21 | 16,900 | 17,070 | 16,900 | 17,000 | -0.35% | 217,800 | 1兆5762億 | +3.37% | 29.12 | 3.46 |
08/20 | 16,720 | 17,090 | 16,700 | 17,060 | +1.55% | 215,700 | 1兆5818億 | +3.94% | 29.22 | 3.48 |
08/17 | 16,660 | 16,840 | 16,660 | 16,800 | +0.84% | 130,900 | 1兆5576億 | +2.6% | 28.77 | 3.42 |
08/16 | 16,500 | 16,690 | 16,260 | 16,660 | -0.36% | 223,400 | 1兆5447億 | +1.95% | 28.53 | 3.39 |
08/15 | 16,550 | 16,720 | 16,490 | 16,720 | +1.33% | 181,800 | 1兆5502億 | +2.51% | 28.64 | 3.41 |
08/14 | 16,400 | 16,510 | 16,330 | 16,500 | +1.1% | 173,600 | 1兆5298億 | +1.33% | 28.26 | 3.36 |
08/13 | 16,470 | 16,510 | 16,290 | 16,320 | -0.91% | 192,400 | 1兆5131億 | +0.32% | 27.95 | 3.33 |
08/10 | 16,540 | 16,630 | 16,390 | 16,470 | +0.24% | 176,400 | 1兆5270億 | +1.37% | 28.21 | 3.36 |
08/09 | 16,370 | 16,490 | 16,340 | 16,430 | -0.12% | 107,200 | 1兆5233億 | +1.31% | 28.14 | 3.35 |
08/08 | 16,500 | 16,720 | 16,440 | 16,450 | +0.37% | 220,200 | 1兆5252億 | +1.55% | 28.17 | 3.35 |
08/07 | 16,200 | 16,410 | 16,190 | 16,390 | +1.24% | 147,400 | 1兆5196億 | +1.26% | 28.07 | 3.34 |
08/06 | 16,180 | 16,280 | 16,030 | 16,190 | +0.06% | 230,400 | 1兆5011億 | +0.12% | 27.73 | 3.3 |