PER
2018/07/17~2018/12/07
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2018 |
12/07 | 1,133 | 1,140 | 1,103 | 1,136 | +0.26% | 63,000 | 537億3413万 | -2.03% | 12.69 | 1.18 |
12/06 | 1,150 | 1,150 | 1,123 | 1,133 | -1.26% | 65,400 | 535億9216万 | -2.37% | 12.66 | 1.18 |
12/05 | 1,174 | 1,177 | 1,146 | 1,147 | -3.65% | 35,800 | 542億7833万 | -1.04% | 12.82 | 1.19 |
12/04 | 1,210 | 1,224 | 1,183 | 1,191 | -2.86% | 40,800 | 563億3684万 | +2.98% | 13.31 | 1.24 |
12/03 | 1,189 | 1,227 | 1,189 | 1,226 | +3.16% | 63,400 | 579億9311万 | +6.66% | 13.7 | 1.27 |
11/30 | 1,164 | 1,189 | 1,164 | 1,188 | +2.06% | 41,600 | 562億1853万 | +4.3% | 13.28 | 1.23 |
11/29 | 1,174 | 1,199 | 1,158 | 1,164 | -0.47% | 71,800 | 550億8280万 | +2.74% | 13.01 | 1.21 |
11/28 | 1,160 | 1,172 | 1,156 | 1,170 | +0.43% | 24,000 | 553億4307万 | +3.4% | 13.08 | 1.21 |
11/27 | 1,160 | 1,195 | 1,160 | 1,165 | +0.43% | 44,000 | 551億646万 | +3.33% | 13.02 | 1.21 |
11/26 | 1,163 | 1,185 | 1,133 | 1,160 | -0.3% | 44,200 | 548億6985万 | +2.98% | 12.96 | 1.2 |
11/22 | 1,159 | 1,175 | 1,139 | 1,163 | +0.69% | 38,600 | 550億3548万 | +3.38% | 13 | 1.21 |
11/21 | 1,136 | 1,162 | 1,120 | 1,155 | -0.47% | 42,600 | 546億5691万 | +2.85% | 12.91 | 1.2 |
11/20 | 1,155 | 1,172 | 1,140 | 1,161 | -0.47% | 36,400 | 549億1718万 | +3.43% | 12.97 | 1.21 |
11/19 | 1,138 | 1,172 | 1,138 | 1,166 | +2.28% | 40,200 | 551億7745万 | +4.2% | 13.04 | 1.21 |
11/16 | 1,129 | 1,156 | 1,111 | 1,140 | +0.57% | 52,200 | 539億4708万 | +2.15% | 12.75 | 1.18 |
11/15 | 1,111 | 1,160 | 1,111 | 1,134 | +2.07% | 57,000 | 536億3948万 | +1.66% | 12.67 | 1.18 |
11/14 | 1,115 | 1,150 | 1,098 | 1,111 | -0.67% | 66,400 | 525億5108万 | -0.22% | 12.42 | 1.15 |
11/13 | 1,175 | 1,175 | 1,111 | 1,118 | -2.78% | 72,000 | 529億599万 | +0.36% | 12.5 | 1.16 |
11/12 | 1,164 | 1,164 | 1,136 | 1,150 | -1.71% | 23,800 | 544億2030万 | +3.14% | 12.86 | 1.19 |
11/09 | 1,174 | 1,182 | 1,157 | 1,170 | -0.85% | 39,200 | 553億6674万 | +4.84% | 13.08 | 1.22 |
11/08 | 1,170 | 1,209 | 1,170 | 1,180 | +2.61% | 62,800 | 558億3996万 | +5.83% | 13.19 | 1.23 |
11/07 | 1,144 | 1,172 | 1,138 | 1,150 | -0.3% | 65,000 | 544億2030万 | +3.14% | 12.86 | 1.19 |
11/06 | 1,171 | 1,171 | 1,145 | 1,154 | -1.11% | 29,000 | 545億8592万 | +3.27% | 12.9 | 1.2 |
11/05 | 1,165 | 1,193 | 1,156 | 1,167 | -1.19% | 59,200 | 552億111万 | +4.24% | 13.04 | 1.21 |
11/02 | 1,144 | 1,187 | 1,141 | 1,181 | +2.7% | 88,400 | 558億6362万 | +5.21% | 13.2 | 1.23 |
11/01 | 1,113 | 1,156 | 1,097 | 1,150 | +3.28% | 74,600 | 543億9663万 | +2.27% | 12.85 | 1.19 |
10/31 | 1,080 | 1,119 | 1,075 | 1,113 | +3.1% | 78,600 | 526億6938万 | -1.42% | 12.44 | 1.16 |
10/30 | 1,020 | 1,080 | 1,008 | 1,080 | +7.36% | 219,400 | 510億8409万 | -4.97% | 12.07 | 1.12 |
10/29 | 995 | 1,023 | 956 | 1,006 | +1.51% | 76,800 | 475億8227万 | -11.95% | 11.24 | 1.04 |
10/26 | 1,034 | 1,047 | 972 | 991 | -4.11% | 125,200 | 468億7244万 | -13.87% | 11.07 | 1.03 |
10/25 | 1,086 | 1,086 | 1,025 | 1,033 | -6.98% | 70,600 | 488億8362万 | -10.95% | 11.55 | 1.07 |
10/24 | 1,090 | 1,118 | 1,069 | 1,111 | +3.25% | 75,400 | 525億5108万 | -4.76% | 12.42 | 1.15 |
10/23 | 1,143 | 1,143 | 1,072 | 1,076 | -5.86% | 56,000 | 508億9481万 | -7.84% | 12.02 | 1.12 |
10/22 | 1,097 | 1,150 | 1,083 | 1,143 | +2.28% | 71,000 | 540億6538万 | -2.27% | 12.77 | 1.19 |
10/19 | 1,113 | 1,118 | 1,085 | 1,117 | -0.13% | 52,000 | 528億5867万 | -4.37% | 12.49 | 1.16 |
10/18 | 1,127 | 1,128 | 1,110 | 1,119 | -0.58% | 57,800 | 529億2965万 | -4.32% | 12.5 | 1.16 |
10/17 | 1,108 | 1,131 | 1,098 | 1,125 | +3.45% | 35,600 | 532億3725万 | -3.85% | 12.58 | 1.17 |
10/16 | 1,090 | 1,098 | 1,076 | 1,088 | -0.82% | 48,600 | 514億6267万 | -7.05% | 12.16 | 1.13 |
10/15 | 1,124 | 1,124 | 1,089 | 1,097 | -1.62% | 77,200 | 518億8857万 | -6.44% | 12.26 | 1.14 |
10/12 | 1,091 | 1,125 | 1,076 | 1,115 | +2.39% | 67,400 | 527億4036万 | -5.07% | 12.46 | 1.16 |
10/11 | 1,118 | 1,124 | 1,086 | 1,089 | -4.73% | 67,400 | 515億999万 | -7.52% | 12.17 | 1.13 |
10/10 | 1,155 | 1,160 | 1,127 | 1,143 | +0.44% | 32,400 | 540億6538万 | -3.26% | 12.77 | 1.19 |
10/09 | 1,139 | 1,141 | 1,111 | 1,138 | -1.98% | 90,200 | 538億2877万 | -4.01% | 12.72 | 1.18 |
10/05 | 1,155 | 1,171 | 1,151 | 1,161 | -0.56% | 49,400 | 549億1718万 | -2.4% | 12.97 | 1.21 |
10/04 | 1,182 | 1,197 | 1,163 | 1,167 | -0.34% | 33,400 | 552億2477万 | -2.1% | 13.05 | 1.21 |
10/03 | 1,201 | 1,201 | 1,166 | 1,171 | -2.01% | 59,600 | 554億1406万 | -2.09% | 13.09 | 1.22 |
10/02 | 1,225 | 1,238 | 1,190 | 1,195 | -1.61% | 55,200 | 565億4979万 | -0.33% | 13.36 | 1.24 |
10/01 | 1,231 | 1,235 | 1,210 | 1,215 | -1.26% | 36,600 | 574億7256万 | +1.29% | 13.58 | 1.26 |
09/28 | 1,240 | 1,244 | 1,222 | 1,230 | -0.81% | 61,800 | 582億606万 | +2.59% | 13.75 | 1.28 |
09/27 | 1,265 | 1,265 | 1,228 | 1,240 | -2.71% | 66,000 | 586億7928万 | +3.51% | 13.86 | 1.29 |
09/26 | 1,265 | 1,277 | 1,238 | 1,275 | +0.16% | 52,200 | 603億1188万 | +6.47% | 14.25 | 1.32 |
09/25 | 1,250 | 1,281 | 1,238 | 1,273 | +3.2% | 88,200 | 602億1724万 | +6.4% | 14.23 | 1.32 |
09/21 | 1,232 | 1,244 | 1,218 | 1,233 | +2.03% | 76,600 | 583億4802万 | +3.27% | 13.78 | 1.28 |
09/20 | 1,249 | 1,249 | 1,196 | 1,209 | -2.42% | 67,600 | 571億8863万 | +1.13% | 13.51 | 1.26 |
09/19 | 1,215 | 1,242 | 1,201 | 1,239 | +4.43% | 74,800 | 586億829万 | +3.47% | 13.85 | 1.29 |
09/18 | 1,145 | 1,187 | 1,126 | 1,186 | +3.9% | 82,600 | 561億2389万 | -1% | 13.26 | 1.23 |
09/14 | 1,145 | 1,164 | 1,130 | 1,142 | +2.33% | 137,200 | 540億1806万 | -4.8% | 12.76 | 1.19 |
09/13 | 1,138 | 1,138 | 1,106 | 1,116 | -0.98% | 58,400 | 527億8769万 | -6.89% | 12.47 | 1.16 |
09/12 | 1,139 | 1,139 | 1,096 | 1,127 | -1.18% | 75,400 | 533億823万 | -6.05% | 12.59 | 1.17 |
09/11 | 1,151 | 1,151 | 1,130 | 1,140 | -0.96% | 38,800 | 539億4708万 | -5% | 12.75 | 1.18 |
09/10 | 1,133 | 1,155 | 1,121 | 1,151 | +2.27% | 65,200 | 544億6762万 | -4.16% | 12.87 | 1.2 |
09/07 | 1,131 | 1,131 | 1,096 | 1,126 | -0.84% | 82,000 | 532億6091万 | -6.29% | 12.58 | 1.17 |
09/06 | 1,152 | 1,156 | 1,127 | 1,135 | -1.39% | 57,800 | 537億1047万 | -5.65% | 12.69 | 1.18 |
09/05 | 1,164 | 1,170 | 1,144 | 1,151 | -1.67% | 66,000 | 544億6762万 | -4.48% | 12.87 | 1.2 |
09/04 | 1,207 | 1,207 | 1,166 | 1,171 | -2.5% | 40,200 | 553億9040万 | -3.02% | 13.09 | 1.22 |
09/03 | 1,234 | 1,234 | 1,191 | 1,201 | -2.6% | 22,600 | 568億1006万 | -0.7% | 13.42 | 1.25 |
08/31 | 1,231 | 1,252 | 1,223 | 1,233 | -1% | 44,800 | 583億2436万 | +1.86% | 13.78 | 1.28 |
08/30 | 1,258 | 1,258 | 1,229 | 1,245 | 0% | 25,000 | 589億1589万 | +2.98% | 13.92 | 1.29 |
08/29 | 1,254 | 1,254 | 1,238 | 1,245 | -0.16% | 33,200 | 589億1589万 | +3.15% | 13.92 | 1.29 |
08/28 | 1,248 | 1,255 | 1,241 | 1,247 | +0.08% | 26,600 | 590億1053万 | +3.57% | 13.94 | 1.3 |
08/27 | 1,233 | 1,249 | 1,225 | 1,246 | +3.19% | 43,000 | 589億6321万 | +3.66% | 13.93 | 1.29 |
08/24 | 1,188 | 1,210 | 1,185 | 1,208 | +0.29% | 41,600 | 571億4131万 | +0.79% | 13.5 | 1.25 |
08/23 | 1,231 | 1,232 | 1,190 | 1,204 | -0.41% | 32,000 | 569億7568万 | +0.58% | 13.46 | 1.25 |
08/22 | 1,225 | 1,225 | 1,206 | 1,209 | -0.7% | 22,600 | 572億1229万 | +1.09% | 13.52 | 1.26 |
08/21 | 1,228 | 1,237 | 1,207 | 1,218 | -2.25% | 26,800 | 576億1453万 | +1.88% | 13.61 | 1.26 |
08/20 | 1,221 | 1,249 | 1,221 | 1,246 | +0.44% | 30,200 | 589億3955万 | +4.4% | 13.92 | 1.29 |
08/17 | 1,263 | 1,263 | 1,235 | 1,240 | -0.48% | 26,200 | 586億7928万 | +4.2% | 13.86 | 1.29 |
08/16 | 1,237 | 1,266 | 1,227 | 1,246 | -1.23% | 35,200 | 589億6321万 | +5.06% | 13.93 | 1.29 |
08/15 | 1,265 | 1,274 | 1,250 | 1,262 | -0.28% | 90,400 | 596億9670万 | +6.82% | 14.1 | 1.31 |
08/14 | 1,213 | 1,275 | 1,208 | 1,265 | +4.5% | 71,600 | 598億6233万 | +7.57% | 14.14 | 1.31 |
08/13 | 1,188 | 1,251 | 1,176 | 1,211 | +7.7% | 268,000 | 572億8328万 | +3.37% | 13.53 | 1.26 |
08/10 | 1,126 | 1,150 | 1,108 | 1,124 | -0.71% | 79,200 | 531億8992万 | -3.77% | 12.57 | 1.17 |
08/09 | 1,145 | 1,159 | 1,129 | 1,132 | -2.2% | 43,400 | 535億6850万 | -3% | 12.66 | 1.18 |
08/08 | 1,152 | 1,172 | 1,149 | 1,158 | -0.17% | 31,600 | 547億7521万 | -0.9% | 12.94 | 1.2 |
08/07 | 1,133 | 1,165 | 1,133 | 1,160 | +0.96% | 20,400 | 548億6985万 | -0.81% | 12.96 | 1.2 |
08/06 | 1,156 | 1,167 | 1,133 | 1,149 | -1.8% | 34,200 | 543億4931万 | -1.84% | 12.84 | 1.19 |
08/03 | 1,176 | 1,178 | 1,165 | 1,170 | -2.17% | 42,000 | 553億4307万 | -0.38% | 13.08 | 1.21 |
08/02 | 1,204 | 1,219 | 1,186 | 1,196 | -0.66% | 31,000 | 565億7345万 | +1.4% | 13.37 | 1.24 |
08/01 | 1,208 | 1,224 | 1,196 | 1,204 | -0.33% | 30,200 | 569億5202万 | +1.73% | 13.46 | 1.25 |
07/31 | 1,224 | 1,228 | 1,196 | 1,208 | -1.91% | 42,800 | 571億4131万 | +1.81% | 13.5 | 1.25 |
07/30 | 1,210 | 1,232 | 1,189 | 1,231 | +1.95% | 34,200 | 582億5338万 | +3.62% | 13.76 | 1.28 |
07/27 | 1,194 | 1,214 | 1,194 | 1,208 | +1.17% | 25,600 | 571億4131万 | +1.39% | 13.5 | 1.25 |
07/26 | 1,192 | 1,209 | 1,181 | 1,194 | +1.79% | 38,000 | 564億7880万 | +0.04% | 13.34 | 1.24 |
07/25 | 1,185 | 1,185 | 1,158 | 1,173 | -1.3% | 32,200 | 554億8504万 | -1.96% | 13.11 | 1.22 |
07/24 | 1,183 | 1,190 | 1,176 | 1,188 | +1.93% | 21,600 | 562億1853万 | -1.08% | 13.28 | 1.23 |
07/23 | 1,145 | 1,179 | 1,145 | 1,166 | -0.17% | 24,600 | 551億5379万 | -3.28% | 13.03 | 1.21 |
07/20 | 1,171 | 1,176 | 1,159 | 1,168 | -1.14% | 13,000 | 552億4843万 | -3.51% | 13.05 | 1.21 |
07/19 | 1,185 | 1,188 | 1,177 | 1,181 | -0.3% | 16,200 | 558億8728万 | -2.88% | 13.2 | 1.23 |
07/18 | 1,177 | 1,198 | 1,170 | 1,185 | +0.64% | 34,600 | 560億5290万 | -3.07% | 13.24 | 1.23 |
07/17 | 1,162 | 1,190 | 1,159 | 1,177 | +1.68% | 29,400 | 556億9799万 | -4% | 13.16 | 1.22 |