PER
2018/01/25~2018/06/20
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 |
06/20 | 2,585 | 2,585 | 2,495 | 2,559 | -0.78% | 18,800 | 605億4849万 | -4.05% | 14.53 | 1.35 |
06/19 | 2,629 | 2,629 | 2,555 | 2,579 | -0.15% | 23,800 | 610億2171万 | -3.52% | 14.64 | 1.36 |
06/18 | 2,587 | 2,597 | 2,555 | 2,583 | -0.23% | 8,400 | 611億1636万 | -3.66% | 14.67 | 1.36 |
06/15 | 2,646 | 2,646 | 2,569 | 2,589 | -1.52% | 17,100 | 612億5832万 | -3.75% | 14.7 | 1.37 |
06/14 | 2,651 | 2,651 | 2,607 | 2,629 | -0.83% | 10,700 | 622億476万 | -2.34% | 14.93 | 1.39 |
06/13 | 2,600 | 2,663 | 2,600 | 2,651 | +2.55% | 11,700 | 627億2531万 | -1.45% | 15.05 | 1.4 |
06/12 | 2,687 | 2,687 | 2,573 | 2,585 | -3.8% | 14,100 | 611億6368万 | -3.69% | 14.68 | 1.36 |
06/11 | 2,619 | 2,690 | 2,619 | 2,687 | +2.6% | 8,900 | 635億7710万 | +0.19% | 15.26 | 1.42 |
06/08 | 2,671 | 2,696 | 2,609 | 2,619 | -2.93% | 30,600 | 619億6815万 | -2.13% | 14.87 | 1.38 |
06/07 | 2,681 | 2,703 | 2,660 | 2,698 | +1.24% | 10,400 | 638億3737万 | +1.01% | 15.32 | 1.42 |
06/06 | 2,639 | 2,668 | 2,617 | 2,665 | +0.41% | 11,900 | 630億5656万 | +0.11% | 15.13 | 1.41 |
06/05 | 2,697 | 2,697 | 2,576 | 2,654 | -1.59% | 22,800 | 627億9629万 | 0% | 15.07 | 1.4 |
06/04 | 2,650 | 2,700 | 2,650 | 2,697 | +3.61% | 17,600 | 638億1371万 | +1.85% | 15.31 | 1.42 |
06/01 | 2,625 | 2,644 | 2,588 | 2,603 | -2.69% | 24,000 | 615億8958万 | -1.33% | 14.78 | 1.37 |
05/31 | 2,588 | 2,675 | 2,570 | 2,675 | +3.4% | 53,800 | 632億9317万 | +1.67% | 15.19 | 1.41 |
05/30 | 2,575 | 2,595 | 2,535 | 2,587 | -1.45% | 20,400 | 612億1100万 | -1.22% | 14.69 | 1.36 |
05/29 | 2,702 | 2,702 | 2,568 | 2,625 | -2.38% | 17,700 | 621億1012万 | +0.5% | 14.91 | 1.38 |
05/28 | 2,737 | 2,769 | 2,657 | 2,689 | -1.54% | 24,800 | 636億2442万 | +3.18% | 15.27 | 1.42 |
05/25 | 2,700 | 2,734 | 2,668 | 2,731 | +1.98% | 27,800 | 646億1819万 | +5.12% | 15.51 | 1.44 |
05/24 | 2,863 | 2,864 | 2,662 | 2,678 | -6.46% | 31,400 | 633億6415万 | +3.52% | 15.21 | 1.41 |
05/23 | 2,775 | 2,886 | 2,762 | 2,863 | +2.69% | 37,600 | 677億4144万 | +10.97% | 16.26 | 1.51 |
05/22 | 2,798 | 2,798 | 2,726 | 2,788 | 0% | 9,900 | 659億6686万 | +8.74% | 15.83 | 1.47 |
05/21 | 2,762 | 2,814 | 2,751 | 2,788 | +0.83% | 12,000 | 659億6686万 | +9.42% | 15.83 | 1.47 |
05/18 | 2,700 | 2,781 | 2,689 | 2,765 | +2.79% | 32,200 | 654億2266万 | +9.2% | 15.7 | 1.46 |
05/17 | 2,710 | 2,728 | 2,680 | 2,690 | -0.74% | 14,500 | 636億4809万 | +6.87% | 15.28 | 1.42 |
05/16 | 2,770 | 2,770 | 2,701 | 2,710 | -2.55% | 12,300 | 641億2131万 | +8.14% | 15.39 | 1.43 |
05/15 | 2,824 | 2,824 | 2,750 | 2,781 | -1.21% | 40,400 | 658億124万 | +11.6% | 15.79 | 1.47 |
05/14 | 2,649 | 2,827 | 2,633 | 2,815 | +6.71% | 74,400 | 666億571万 | +13.69% | 15.99 | 1.49 |
05/11 | 2,561 | 2,640 | 2,535 | 2,638 | +3.05% | 20,800 | 624億1771万 | +7.32% | 14.98 | 1.39 |
05/10 | 2,517 | 2,568 | 2,517 | 2,560 | +1.71% | 12,100 | 605億7216万 | +4.7% | 14.54 | 1.35 |
05/09 | 2,512 | 2,579 | 2,496 | 2,517 | -0.79% | 33,200 | 595億5473万 | +3.37% | 14.29 | 1.33 |
05/08 | 2,509 | 2,548 | 2,492 | 2,537 | +0.79% | 18,800 | 600億2795万 | +4.53% | 14.41 | 1.34 |
05/07 | 2,509 | 2,518 | 2,451 | 2,517 | +0.4% | 16,300 | 595億5473万 | +4.09% | 14.29 | 1.33 |
05/02 | 2,460 | 2,517 | 2,460 | 2,507 | +1.91% | 9,900 | 593億1812万 | +4.15% | 14.24 | 1.32 |
05/01 | 2,430 | 2,499 | 2,430 | 2,460 | -0.2% | 10,700 | 582億606万 | +2.59% | 13.97 | 1.3 |
04/27 | 2,505 | 2,505 | 2,428 | 2,465 | -1.64% | 15,000 | 583億2436万 | +3.35% | 14 | 1.3 |
04/26 | 2,502 | 2,509 | 2,476 | 2,506 | +2.2% | 15,700 | 592億9446万 | +5.6% | 14.23 | 1.32 |
04/25 | 2,418 | 2,456 | 2,408 | 2,452 | +1.03% | 6,900 | 580億1677万 | +3.72% | 13.92 | 1.29 |
04/24 | 2,399 | 2,433 | 2,392 | 2,427 | +2.32% | 11,700 | 574億2524万 | +3.06% | 13.78 | 1.28 |
04/23 | 2,418 | 2,433 | 2,371 | 2,372 | -1.82% | 11,100 | 561億2389万 | +1.07% | 13.47 | 1.25 |
04/20 | 2,468 | 2,468 | 2,406 | 2,416 | -2.58% | 16,300 | 571億6497万 | +2.98% | 13.72 | 1.27 |
04/19 | 2,500 | 2,508 | 2,470 | 2,480 | -0.48% | 22,700 | 586億7928万 | +5.98% | 14.08 | 1.31 |
04/18 | 2,460 | 2,506 | 2,460 | 2,492 | +1.51% | 9,100 | 589億6321万 | +6.72% | 14.15 | 1.31 |
04/17 | 2,488 | 2,488 | 2,446 | 2,455 | -1.64% | 9,900 | 580億8775万 | +5.32% | 13.94 | 1.3 |
04/16 | 2,471 | 2,500 | 2,456 | 2,496 | +1.01% | 26,200 | 590億5785万 | +7.35% | 14.17 | 1.32 |
04/13 | 2,390 | 2,484 | 2,390 | 2,471 | +3.61% | 31,900 | 584億6633万 | +6.69% | 14.03 | 1.3 |
04/12 | 2,378 | 2,395 | 2,362 | 2,385 | +0.29% | 10,400 | 564億3148万 | +3.34% | 13.54 | 1.26 |
04/11 | 2,390 | 2,393 | 2,370 | 2,378 | -1.33% | 7,400 | 562億6585万 | +3.26% | 13.5 | 1.25 |
04/10 | 2,383 | 2,437 | 2,383 | 2,410 | +0.42% | 10,900 | 570億2301万 | +4.74% | 13.69 | 1.27 |
04/09 | 2,366 | 2,415 | 2,365 | 2,400 | +1.14% | 15,100 | 567億8640万 | +4.58% | 13.63 | 1.27 |
04/06 | 2,368 | 2,383 | 2,357 | 2,373 | +0.25% | 14,200 | 561億4755万 | +3.67% | 13.48 | 1.25 |
04/05 | 2,380 | 2,391 | 2,352 | 2,367 | -0.21% | 17,500 | 560億558万 | +3.54% | 13.44 | 1.25 |
04/04 | 2,308 | 2,379 | 2,308 | 2,372 | +3.09% | 19,400 | 561億2389万 | +3.72% | 13.47 | 1.25 |
04/03 | 2,280 | 2,334 | 2,265 | 2,301 | -0.9% | 23,200 | 544億4396万 | +0.61% | 13.07 | 1.21 |
04/02 | 2,330 | 2,341 | 2,306 | 2,322 | +0.17% | 8,300 | 549億4084万 | +1.4% | 13.19 | 1.23 |
03/30 | 2,311 | 2,318 | 2,295 | 2,318 | +0.91% | 17,300 | 548億4619万 | +1.22% | 16.99 | 1.3 |
03/29 | 2,291 | 2,299 | 2,241 | 2,297 | +2.27% | 21,100 | 543億4931万 | +0.35% | 16.84 | 1.29 |
03/28 | 2,236 | 2,246 | 2,183 | 2,246 | -1.49% | 13,300 | 531億4260万 | -1.84% | 16.47 | 1.26 |
03/27 | 2,180 | 2,284 | 2,180 | 2,280 | +5.8% | 31,900 | 539億4708万 | -0.35% | 16.72 | 1.28 |
03/26 | 2,093 | 2,164 | 2,087 | 2,155 | +0.56% | 22,400 | 509億8945万 | -5.73% | 15.8 | 1.21 |
03/23 | 2,244 | 2,244 | 2,126 | 2,143 | -6.26% | 30,700 | 507億552万 | -6.26% | 15.71 | 1.2 |
03/22 | 2,244 | 2,308 | 2,244 | 2,286 | +2.79% | 21,200 | 540億8904万 | 0% | 16.76 | 1.28 |
03/20 | 2,219 | 2,226 | 2,186 | 2,224 | -0.98% | 9,700 | 526億2206万 | -2.37% | 16.31 | 1.25 |
03/19 | 2,313 | 2,320 | 2,230 | 2,246 | -3.48% | 14,000 | 531億4260万 | -1.19% | 16.47 | 1.26 |
03/16 | 2,300 | 2,339 | 2,263 | 2,327 | +1.84% | 39,600 | 550億5914万 | +2.6% | 17.06 | 1.31 |
03/15 | 2,327 | 2,327 | 2,255 | 2,285 | -2.6% | 26,000 | 540億6538万 | +1.02% | 16.75 | 1.28 |
03/14 | 2,385 | 2,385 | 2,336 | 2,346 | -2.29% | 11,800 | 555億870万 | +3.9% | 17.2 | 1.32 |
03/13 | 2,298 | 2,403 | 2,298 | 2,401 | +4.21% | 25,900 | 568億1006万 | +6.71% | 17.6 | 1.35 |
03/12 | 2,285 | 2,310 | 2,272 | 2,304 | +2.04% | 10,800 | 545億1494万 | +2.49% | 16.89 | 1.29 |
03/09 | 2,315 | 2,327 | 2,248 | 2,258 | -0.31% | 25,300 | 534億2653万 | +0.27% | 16.55 | 1.27 |
03/08 | 2,302 | 2,305 | 2,260 | 2,265 | -0.4% | 8,700 | 535億9216万 | +0.18% | 16.61 | 1.27 |
03/07 | 2,314 | 2,333 | 2,270 | 2,274 | -2.61% | 18,300 | 538億511万 | +0.22% | 16.67 | 1.28 |
03/06 | 2,270 | 2,347 | 2,270 | 2,335 | +3.27% | 27,200 | 552億4843万 | +2.55% | 17.12 | 1.31 |
03/05 | 2,243 | 2,267 | 2,238 | 2,261 | +0.94% | 41,400 | 534億9752万 | -1.01% | 16.58 | 1.27 |
03/02 | 2,226 | 2,260 | 2,214 | 2,240 | -2.86% | 21,600 | 530億64万 | -2.35% | 16.42 | 1.26 |
03/01 | 2,373 | 2,373 | 2,294 | 2,306 | -3.39% | 25,700 | 545億6226万 | +0.04% | 16.91 | 1.3 |
02/28 | 2,341 | 2,408 | 2,340 | 2,387 | +0.72% | 34,000 | 564億7880万 | +3.11% | 17.5 | 1.34 |
02/27 | 2,381 | 2,381 | 2,350 | 2,370 | -0.08% | 13,300 | 560億7657万 | +2.02% | 17.38 | 1.33 |
02/26 | 2,345 | 2,381 | 2,345 | 2,372 | +1.58% | 30,500 | 561億2389万 | +1.72% | 17.39 | 1.33 |
02/23 | 2,294 | 2,345 | 2,289 | 2,335 | +2.01% | 30,500 | 552億4843万 | -0.26% | 17.12 | 1.31 |
02/22 | 2,263 | 2,296 | 2,259 | 2,289 | +0.53% | 33,800 | 541億6002万 | -2.64% | 16.78 | 1.29 |
02/21 | 2,231 | 2,286 | 2,218 | 2,277 | +2.15% | 23,300 | 538億7609万 | -3.64% | 16.69 | 1.28 |
02/20 | 2,222 | 2,248 | 2,211 | 2,229 | +0.27% | 18,200 | 527億4036万 | -6.15% | 16.34 | 1.25 |
02/19 | 2,175 | 2,226 | 2,175 | 2,223 | +2.92% | 44,100 | 525億9840万 | -6.91% | 16.3 | 1.25 |
02/16 | 2,158 | 2,180 | 2,132 | 2,160 | +0.84% | 38,700 | 511億776万 | -10.07% | 15.84 | 1.21 |
02/15 | 2,119 | 2,184 | 2,061 | 2,142 | +1.95% | 59,300 | 506億8186万 | -11.38% | 15.7 | 1.2 |
02/14 | 2,134 | 2,134 | 2,067 | 2,101 | +0.29% | 44,100 | 497億1176万 | -13.72% | 15.4 | 1.18 |
02/13 | 2,154 | 2,156 | 2,088 | 2,095 | -0.76% | 47,700 | 495億6979万 | -14.77% | 15.36 | 1.18 |
02/09 | 2,095 | 2,119 | 2,088 | 2,111 | -3.78% | 30,100 | 499億4837万 | -14.84% | 15.48 | 1.19 |
02/08 | 2,208 | 2,219 | 2,170 | 2,194 | +1.25% | 24,500 | 519億1223万 | -12.24% | 16.09 | 1.23 |
02/07 | 2,227 | 2,328 | 2,165 | 2,167 | +0.74% | 29,100 | 512億7338万 | -13.87% | 15.89 | 1.22 |
02/06 | 2,200 | 2,232 | 2,095 | 2,151 | -8.23% | 50,800 | 508億9481万 | -15.08% | 15.77 | 1.21 |
02/05 | 2,375 | 2,390 | 2,342 | 2,344 | -3.3% | 28,600 | 554億6138万 | -8.15% | 17.19 | 1.32 |
02/02 | 2,468 | 2,478 | 2,399 | 2,424 | -2.45% | 45,800 | 573億5426万 | -5.35% | 17.77 | 1.36 |
02/01 | 2,461 | 2,488 | 2,461 | 2,485 | +1.39% | 21,600 | 587億9758万 | -3.16% | 18.22 | 1.4 |
01/31 | 2,462 | 2,509 | 2,451 | 2,451 | -0.81% | 45,600 | 579億9311万 | -4.59% | 17.97 | 1.38 |
01/30 | 2,521 | 2,521 | 2,466 | 2,471 | -1.83% | 28,800 | 584億6633万 | -3.93% | 18.12 | 1.39 |
01/29 | 2,532 | 2,541 | 2,513 | 2,517 | +0.2% | 14,300 | 595億5473万 | -2.25% | 18.45 | 1.41 |
01/26 | 2,521 | 2,530 | 2,510 | 2,512 | -0.12% | 14,300 | 594億3643万 | -2.45% | 18.42 | 1.41 |
01/25 | 2,555 | 2,555 | 2,511 | 2,515 | -1.57% | 21,200 | 595億741万 | -2.37% | 18.44 | 1.41 |