PER
2017/11/01~2018/03/30
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 |
---|
2023 | 4/1, 株式分割 1→2 |
2018 |
03/30 | 2,780 | 2,825 | 2,765 | 2,820 | +1.62% | 195,000 | 3228億88万 | +0.14% | 23.45 | 2.48 |
03/29 | 2,770 | 2,805 | 2,745 | 2,775 | 0% | 219,200 | 3176億4981万 | -1.42% | 23.07 | 2.44 |
03/28 | 2,770 | 2,780 | 2,735 | 2,775 | -1.07% | 270,000 | 3176億4981万 | -1.42% | 23.07 | 2.44 |
03/27 | 2,775 | 2,805 | 2,775 | 2,805 | +2.19% | 432,000 | 3210億8386万 | -0.32% | 23.32 | 2.47 |
03/26 | 2,735 | 2,745 | 2,700 | 2,745 | -0.36% | 334,400 | 3142億1575万 | -2.38% | 22.82 | 2.42 |
03/23 | 2,830 | 2,830 | 2,740 | 2,755 | -3.16% | 312,200 | 3153億6044万 | -1.99% | 22.91 | 2.43 |
03/22 | 2,840 | 2,855 | 2,825 | 2,845 | +0.35% | 271,800 | 3256億6259万 | +1.35% | 23.66 | 2.51 |
03/20 | 2,845 | 2,845 | 2,810 | 2,835 | -0.35% | 225,200 | 3245億1791万 | +1.21% | 23.57 | 2.5 |
03/19 | 2,885 | 2,885 | 2,805 | 2,845 | -1.56% | 160,000 | 3256億6259万 | +1.83% | 23.66 | 2.51 |
03/16 | 2,845 | 2,890 | 2,820 | 2,890 | +1.58% | 289,000 | 3308億1367万 | +3.44% | 24.03 | 2.55 |
03/15 | 2,830 | 2,865 | 2,800 | 2,845 | +0.53% | 150,800 | 3256億6259万 | +1.86% | 23.66 | 2.51 |
03/14 | 2,805 | 2,835 | 2,795 | 2,830 | +0.18% | 185,400 | 3239億4557万 | +1.32% | 23.53 | 2.49 |
03/13 | 2,825 | 2,825 | 2,790 | 2,825 | -0.18% | 201,200 | 3233億7323万 | +1.11% | 23.49 | 2.49 |
03/12 | 2,860 | 2,870 | 2,815 | 2,830 | -0.18% | 122,200 | 3239億4557万 | +1.11% | 23.53 | 2.49 |
03/09 | 2,850 | 2,865 | 2,820 | 2,835 | -0.18% | 268,200 | 3245億1791万 | +1% | 23.57 | 2.5 |
03/08 | 2,855 | 2,860 | 2,815 | 2,840 | -0.18% | 192,000 | 3250億9025万 | +0.92% | 23.61 | 2.5 |
03/07 | 2,795 | 2,855 | 2,795 | 2,845 | +0.89% | 216,400 | 3256億6259万 | +0.92% | 23.66 | 2.51 |
03/06 | 2,815 | 2,850 | 2,810 | 2,820 | +0.36% | 163,400 | 3228億88万 | -0.14% | 23.45 | 2.48 |
03/05 | 2,745 | 2,825 | 2,740 | 2,810 | +1.81% | 206,600 | 3216億5620万 | -0.71% | 23.36 | 2.48 |
03/02 | 2,730 | 2,780 | 2,730 | 2,760 | -0.72% | 150,000 | 3159億3278万 | -2.75% | 22.95 | 2.43 |
03/01 | 2,800 | 2,805 | 2,775 | 2,780 | -2.46% | 130,800 | 3182億2215万 | -2.32% | 23.11 | 2.45 |
02/28 | 2,820 | 2,875 | 2,820 | 2,850 | +1.06% | 161,400 | 3262億3494万 | -0.07% | 23.7 | 2.51 |
02/27 | 2,850 | 2,855 | 2,810 | 2,820 | -0.35% | 108,400 | 3228億88万 | -1.3% | 23.45 | 2.48 |
02/26 | 2,820 | 2,845 | 2,820 | 2,830 | +1.25% | 108,000 | 3239億4557万 | -1.12% | 23.53 | 2.49 |
02/23 | 2,790 | 2,805 | 2,760 | 2,795 | +0.18% | 122,000 | 3199億3917万 | -2.55% | 23.24 | 2.46 |
02/22 | 2,755 | 2,810 | 2,745 | 2,790 | +0.9% | 171,000 | 3193億6683万 | -2.96% | 23.2 | 2.46 |
02/21 | 2,765 | 2,790 | 2,755 | 2,765 | +0.18% | 100,600 | 3165億512万 | -4.13% | 22.99 | 2.44 |
02/20 | 2,755 | 2,770 | 2,715 | 2,760 | 0% | 160,800 | 3159億3278万 | -4.56% | 22.95 | 2.43 |
02/19 | 2,710 | 2,765 | 2,705 | 2,760 | +2.03% | 127,200 | 3159億3278万 | -4.86% | 22.95 | 2.43 |
02/16 | 2,670 | 2,715 | 2,650 | 2,705 | +1.12% | 196,400 | 3096億3702万 | -7.01% | 22.49 | 2.38 |
02/15 | 2,670 | 2,695 | 2,635 | 2,675 | 0% | 190,200 | 3062億297万 | -8.39% | 22.24 | 2.36 |
02/14 | 2,645 | 2,695 | 2,640 | 2,675 | +0.38% | 308,200 | 3062億297万 | -8.73% | 22.24 | 2.36 |
02/13 | 2,710 | 2,725 | 2,635 | 2,665 | -6.49% | 482,800 | 3050億5828万 | -9.35% | 22.16 | 2.35 |
02/09 | 2,800 | 2,860 | 2,780 | 2,850 | -0.52% | 201,400 | 3262億3494万 | -3.36% | 23.7 | 2.51 |
02/08 | 2,870 | 2,885 | 2,845 | 2,865 | +0.53% | 192,600 | 3279億5196万 | -2.85% | 23.82 | 2.52 |
02/07 | 2,915 | 2,985 | 2,845 | 2,850 | -0.35% | 263,200 | 3262億3494万 | -3.29% | 23.7 | 2.51 |
02/06 | 2,860 | 2,870 | 2,810 | 2,860 | -2.89% | 309,200 | 3273億7962万 | -2.89% | 23.78 | 2.52 |
02/05 | 2,970 | 2,990 | 2,940 | 2,945 | -2.32% | 136,000 | 3371億943万 | +0.07% | 24.49 | 2.59 |
02/02 | 2,975 | 3,025 | 2,960 | 3,015 | +0.17% | 144,800 | 3451億2222万 | +2.69% | 25.07 | 2.66 |
02/01 | 2,990 | 3,015 | 2,980 | 3,010 | +1.35% | 189,600 | 3445億4988万 | +2.8% | 25.03 | 2.65 |
01/31 | 2,965 | 2,985 | 2,960 | 2,970 | +0.17% | 193,600 | 3399億7114万 | +1.71% | 24.69 | 2.62 |
01/30 | 2,980 | 2,990 | 2,960 | 2,965 | -0.5% | 158,400 | 3393億9880万 | +1.79% | 24.65 | 2.61 |
01/29 | 3,000 | 3,005 | 2,975 | 2,980 | -0.67% | 101,800 | 3411億1583万 | +2.58% | 24.78 | 2.63 |
01/26 | 2,980 | 3,010 | 2,965 | 3,000 | +1.35% | 224,600 | 3434億520万 | +3.56% | 24.94 | 2.64 |
01/25 | 2,940 | 2,975 | 2,925 | 2,960 | +0.34% | 128,800 | 3388億2646万 | +2.56% | 24.61 | 2.61 |
01/24 | 2,940 | 2,965 | 2,925 | 2,950 | -0.17% | 97,800 | 3376億8178万 | +2.57% | 24.53 | 2.6 |
01/23 | 2,960 | 2,975 | 2,935 | 2,955 | -0.17% | 132,400 | 3382億5412万 | +3.11% | 24.57 | 2.6 |
01/22 | 2,960 | 2,965 | 2,930 | 2,960 | -0.17% | 140,400 | 3388億2646万 | +3.64% | 24.61 | 2.61 |
01/19 | 2,980 | 3,005 | 2,950 | 2,965 | -0.34% | 152,200 | 3393億9880万 | +4.22% | 24.65 | 2.61 |
01/18 | 3,020 | 3,030 | 2,970 | 2,975 | -1.49% | 169,400 | 3405億4349万 | +4.94% | 24.74 | 2.62 |
01/17 | 3,025 | 3,035 | 2,990 | 3,020 | +1.51% | 197,600 | 3456億9456万 | +6.94% | 25.11 | 2.66 |
01/16 | 2,975 | 2,995 | 2,965 | 2,975 | -0.17% | 106,200 | 3405億4349万 | +5.83% | 24.74 | 2.62 |
01/15 | 3,000 | 3,020 | 2,970 | 2,980 | +0.85% | 174,200 | 3411億1583万 | +6.43% | 24.78 | 2.63 |
01/12 | 2,975 | 2,980 | 2,925 | 2,955 | -0.84% | 171,200 | 3382億5412万 | +5.99% | 24.57 | 2.6 |
01/11 | 2,940 | 2,990 | 2,940 | 2,980 | +1.36% | 290,600 | 3411億1583万 | +7.31% | 24.78 | 2.63 |
01/10 | 2,950 | 2,955 | 2,905 | 2,940 | +1.2% | 268,000 | 3365億3709万 | +6.33% | 24.44 | 2.59 |
01/09 | 2,920 | 2,935 | 2,890 | 2,905 | +0.52% | 331,800 | 3325億3070万 | +5.44% | 24.15 | 2.56 |
01/05 | 2,865 | 2,900 | 2,860 | 2,890 | +1.4% | 210,200 | 3308億1367万 | +5.28% | 24.03 | 2.55 |
01/04 | 2,805 | 2,855 | 2,800 | 2,850 | +1.42% | 175,000 | 3262億3494万 | +4.2% | 23.7 | 2.51 |
2017 |
12/29 | 2,805 | 2,820 | 2,790 | 2,810 | +0.36% | 140,400 | 3216億5620万 | +3.08% | 23.36 | 2.48 |
12/28 | 2,800 | 2,825 | 2,795 | 2,800 | -0.36% | 133,600 | 3205億1152万 | +3.05% | 23.28 | 2.47 |
12/27 | 2,790 | 2,815 | 2,785 | 2,810 | +0.72% | 92,600 | 3216億5620万 | +3.69% | 23.36 | 2.48 |
12/26 | 2,810 | 2,820 | 2,785 | 2,790 | -0.89% | 85,600 | 3193億6683万 | +3.3% | 23.2 | 2.46 |
12/25 | 2,805 | 2,820 | 2,785 | 2,815 | +0.36% | 83,600 | 3222億2854万 | +4.57% | 23.41 | 2.48 |
12/22 | 2,785 | 2,815 | 2,785 | 2,805 | +0.36% | 134,000 | 3210億8386万 | +4.55% | 23.32 | 2.47 |
12/21 | 2,775 | 2,805 | 2,745 | 2,795 | +1.27% | 256,400 | 3199億3917万 | +4.53% | 23.24 | 2.46 |
12/20 | 2,765 | 2,775 | 2,735 | 2,760 | -0.54% | 151,400 | 3159億3278万 | +3.56% | 22.95 | 2.43 |
12/19 | 2,745 | 2,790 | 2,735 | 2,775 | +1.46% | 238,000 | 3176億4981万 | +4.32% | 23.07 | 2.44 |
12/18 | 2,730 | 2,745 | 2,720 | 2,735 | +1.11% | 136,000 | 3130億7107万 | +3.05% | 22.74 | 2.41 |
12/15 | 2,705 | 2,730 | 2,670 | 2,705 | 0% | 179,000 | 3096億3702万 | +2.04% | 22.49 | 2.38 |
12/14 | 2,700 | 2,725 | 2,695 | 2,705 | +0.56% | 183,400 | 3096億3702万 | +2.08% | 22.49 | 2.38 |
12/13 | 2,720 | 2,745 | 2,675 | 2,690 | -0.55% | 179,600 | 3079億1999万 | +1.47% | 22.37 | 2.37 |
12/12 | 2,720 | 2,720 | 2,690 | 2,705 | -0.37% | 175,000 | 3096億3702万 | +2.08% | 22.49 | 2.38 |
12/11 | 2,720 | 2,720 | 2,680 | 2,715 | +0.56% | 127,200 | 3107億8170万 | +2.45% | 22.57 | 2.39 |
12/08 | 2,705 | 2,710 | 2,670 | 2,700 | +0.19% | 292,600 | 3090億6468万 | +1.93% | 22.45 | 2.38 |
12/07 | 2,700 | 2,720 | 2,690 | 2,695 | +0.56% | 121,000 | 3084億9233万 | +1.74% | 22.41 | 2.37 |
12/06 | 2,660 | 2,725 | 2,660 | 2,680 | -0.19% | 162,800 | 3067億7531万 | +1.21% | 22.28 | 2.36 |
12/05 | 2,665 | 2,690 | 2,650 | 2,685 | 0% | 99,000 | 3073億4765万 | +1.4% | 22.32 | 2.37 |
12/04 | 2,700 | 2,720 | 2,675 | 2,685 | 0% | 118,600 | 3073億4765万 | +1.44% | 22.32 | 2.37 |
12/01 | 2,695 | 2,695 | 2,665 | 2,685 | -0.19% | 140,800 | 3073億4765万 | +1.4% | 22.32 | 2.37 |
11/30 | 2,665 | 2,690 | 2,635 | 2,690 | +1.13% | 200,000 | 3079億1999万 | +1.62% | 22.37 | 2.37 |
11/29 | 2,630 | 2,670 | 2,600 | 2,660 | +0.76% | 356,800 | 3044億8594万 | +0.57% | 22.12 | 2.34 |
11/28 | 2,615 | 2,645 | 2,595 | 2,640 | +1.15% | 243,000 | 3021億9657万 | -0.19% | 21.95 | 2.33 |
11/27 | 2,630 | 2,635 | 2,605 | 2,610 | +0.38% | 190,200 | 2987億6252万 | -1.36% | 21.7 | 2.3 |
11/24 | 2,605 | 2,605 | 2,585 | 2,600 | -0.19% | 160,600 | 2976億1784万 | -1.81% | 21.62 | 2.29 |
11/22 | 2,620 | 2,620 | 2,590 | 2,605 | +0.39% | 241,400 | 2981億9018万 | -1.74% | 21.66 | 2.29 |
11/21 | 2,560 | 2,605 | 2,550 | 2,595 | +1.37% | 319,200 | 2970億4549万 | -2.19% | 21.58 | 2.29 |
11/20 | 2,575 | 2,585 | 2,555 | 2,560 | -1.16% | 445,000 | 2930億3910万 | -3.58% | 21.29 | 2.26 |
11/17 | 2,610 | 2,620 | 2,580 | 2,590 | -0.19% | 422,800 | 2964億7315万 | -2.59% | 21.53 | 2.28 |
11/16 | 2,570 | 2,615 | 2,565 | 2,595 | +0.97% | 452,200 | 2970億4549万 | -2.48% | 21.58 | 2.29 |
11/15 | 2,630 | 2,630 | 2,570 | 2,570 | -2.28% | 277,400 | 2941億8378万 | -3.53% | 21.37 | 2.26 |
11/14 | 2,630 | 2,640 | 2,620 | 2,630 | +0.19% | 330,400 | 3010億5189万 | -1.39% | 21.87 | 2.32 |
11/13 | 2,640 | 2,645 | 2,605 | 2,625 | -0.76% | 267,000 | 3004億7955万 | -1.61% | 21.83 | 2.31 |
11/10 | 2,645 | 2,670 | 2,625 | 2,645 | -1.49% | 266,600 | 3027億6891万 | -0.94% | 21.99 | 2.33 |
11/09 | 2,730 | 2,750 | 2,660 | 2,685 | -1.65% | 359,000 | 3073億4765万 | +0.49% | 22.32 | 2.37 |
11/08 | 2,705 | 2,740 | 2,690 | 2,730 | +1.87% | 405,200 | 3124億9873万 | +2.17% | 22.7 | 2.4 |
11/07 | 2,720 | 2,805 | 2,675 | 2,680 | -0.56% | 618,000 | 3067億7531万 | +0.37% | 22.28 | 2.36 |
11/06 | 2,700 | 2,710 | 2,690 | 2,695 | 0% | 218,000 | 3084億9233万 | +0.94% | 22.41 | 2.37 |
11/02 | 2,715 | 2,755 | 2,695 | 2,695 | +0.19% | 349,800 | 3084億9233万 | +0.97% | 22.41 | 2.37 |
11/01 | 2,695 | 2,720 | 2,660 | 2,690 | +0.75% | 242,400 | 3079億1999万 | +0.98% | 22.37 | 2.37 |