PER
2017/09/22~2018/02/26
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 |
02/26 | 6,200 | 6,210 | 6,130 | 6,130 | -0.33% | 700 | 61億8872万 | -2.4% | 8.42 | 0.33 |
02/23 | 6,190 | 6,190 | 6,150 | 6,150 | +0.49% | 600 | 62億891万 | -2.32% | 8.45 | 0.33 |
02/22 | 6,210 | 6,210 | 6,120 | 6,120 | -1.45% | 400 | 61億7862万 | -2.98% | 8.41 | 0.33 |
02/21 | 6,210 | 6,210 | 6,210 | 6,210 | 0% | 100 | 62億6949万 | -1.74% | 8.53 | 0.34 |
02/20 | 6,210 | 6,210 | 6,210 | 6,210 | 0% | 800 | 62億6949万 | -1.82% | 8.53 | 0.34 |
02/19 | 6,150 | 6,210 | 6,150 | 6,210 | +0.98% | 700 | 62億6949万 | -1.96% | 8.53 | 0.34 |
02/16 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 100 | 62億891万 | -3.01% | 8.45 | 0.33 |
02/15 | 6,150 | 6,150 | 6,150 | 6,150 | +1.15% | 200 | 62億891万 | -3.15% | 8.45 | 0.33 |
02/14 | 6,100 | 6,100 | 6,050 | 6,080 | -0.33% | 800 | 61億3824万 | -4.36% | 8.35 | 0.33 |
02/13 | 6,120 | 6,170 | 6,000 | 6,100 | -1.13% | 4,100 | 61億5843万 | -4.16% | 8.38 | 0.33 |
02/09 | 6,180 | 6,180 | 6,090 | 6,170 | -3.14% | 900 | 62億2910万 | -3.15% | 8.48 | 0.33 |
02/08 | 6,170 | 6,370 | 6,160 | 6,370 | -1.24% | 3,500 | 64億3102万 | -0.06% | 8.75 | 0.34 |
02/07 | 6,080 | 6,500 | 6,030 | 6,450 | +7.32% | 4,100 | 65億1179万 | +1.26% | 8.86 | 0.35 |
02/06 | 6,140 | 6,140 | 5,970 | 6,010 | -3.69% | 2,500 | 60億6757万 | -5.58% | 8.26 | 0.33 |
02/05 | 6,240 | 6,250 | 6,180 | 6,240 | -3.11% | 2,100 | 62億9977万 | -2.07% | 8.57 | 0.34 |
02/02 | 6,440 | 6,480 | 6,440 | 6,440 | -0.77% | 600 | 65億169万 | +1.1% | 8.85 | 0.35 |
02/01 | 6,470 | 6,490 | 6,470 | 6,490 | +0.31% | 400 | 65億5217万 | +2.03% | 8.92 | 0.35 |
01/31 | 6,490 | 6,490 | 6,470 | 6,470 | +0.47% | 300 | 65億3198万 | +1.89% | 8.89 | 0.35 |
01/30 | 6,300 | 6,440 | 6,300 | 6,440 | +2.22% | 1,200 | 65億169万 | +1.58% | 8.85 | 0.35 |
01/29 | 6,330 | 6,330 | 6,300 | 6,300 | -1.25% | 900 | 63億6035万 | -0.54% | 8.66 | 0.34 |
01/25 | 6,410 | 6,410 | 6,380 | 6,380 | -1.39% | 400 | 64億4112万 | +0.79% | 8.77 | 0.35 |
01/24 | 6,400 | 6,470 | 6,400 | 6,470 | +0.47% | 200 | 65億3198万 | +2.23% | 8.89 | 0.35 |
01/23 | 6,480 | 6,480 | 6,440 | 6,440 | +0.31% | 200 | 65億169万 | +1.83% | 8.85 | 0.35 |
01/22 | 6,420 | 6,420 | 6,420 | 6,420 | 0% | 300 | 64億8150万 | +1.58% | 8.82 | 0.35 |
01/19 | 6,420 | 6,420 | 6,420 | 6,420 | -1.53% | 100 | 64億8150万 | +1.61% | 8.82 | 0.35 |
01/17 | 6,450 | 6,520 | 6,440 | 6,520 | +1.09% | 800 | 65億8246万 | +3.34% | 8.96 | 0.35 |
01/16 | 6,450 | 6,450 | 6,450 | 6,450 | +0.78% | 500 | 65億1179万 | +2.45% | 8.86 | 0.35 |
01/15 | 6,440 | 6,440 | 6,400 | 6,400 | +0.79% | 300 | 64億6131万 | +1.83% | 8.79 | 0.35 |
01/12 | 6,420 | 6,450 | 6,350 | 6,350 | -1.4% | 4,500 | 64億1083万 | +1.15% | 8.72 | 0.34 |
01/11 | 6,380 | 6,440 | 6,380 | 6,440 | +0.94% | 600 | 65億169万 | +2.68% | 8.85 | 0.35 |
01/10 | 6,370 | 6,380 | 6,370 | 6,380 | +0.31% | 200 | 64億4112万 | +1.84% | 8.77 | 0.35 |
01/09 | 6,370 | 6,370 | 6,340 | 6,360 | +0.32% | 900 | 64億2092万 | +1.63% | 8.74 | 0.34 |
01/05 | 6,340 | 6,340 | 6,340 | 6,340 | +1.12% | 100 | 64億73万 | +1.38% | 8.71 | 0.34 |
01/04 | 6,270 | 6,330 | 6,240 | 6,270 | +0.16% | 1,100 | 63億3006万 | +0.22% | 8.61 | 0.34 |
2017 |
12/29 | 6,230 | 6,260 | 6,230 | 6,260 | +0.48% | 400 | 63億1997万 | 0% | 8.6 | 0.34 |
12/28 | 6,230 | 6,230 | 6,230 | 6,230 | -0.8% | 100 | 62億8968万 | -0.54% | 8.56 | 0.34 |
12/27 | 6,330 | 6,330 | 6,130 | 6,280 | -0.63% | 1,500 | 63億4016万 | +0.27% | 8.63 | 0.34 |
12/26 | 6,180 | 6,330 | 6,180 | 6,320 | +2.27% | 2,200 | 63億8054万 | +0.96% | 8.68 | 0.34 |
12/25 | 6,200 | 6,200 | 6,180 | 6,180 | -0.32% | 600 | 62億3920万 | -1.15% | 8.49 | 0.33 |
12/22 | 6,210 | 6,210 | 6,200 | 6,200 | -0.16% | 500 | 62億5939万 | -0.8% | 8.52 | 0.34 |
12/21 | 6,210 | 6,210 | 6,210 | 6,210 | 0% | 100 | 62億6949万 | -0.69% | 8.53 | 0.34 |
12/20 | 6,220 | 6,250 | 6,210 | 6,210 | -0.16% | 300 | 62億6949万 | -0.67% | 8.53 | 0.34 |
12/19 | 6,260 | 6,260 | 6,220 | 6,220 | -1.43% | 200 | 62億7958万 | -0.51% | 8.55 | 0.34 |
12/18 | 6,250 | 6,310 | 6,230 | 6,310 | +1.77% | 700 | 63億7044万 | +0.77% | 8.67 | 0.34 |
12/15 | 6,350 | 6,350 | 6,200 | 6,200 | -2.36% | 1,000 | 62億5939万 | -1.23% | 8.52 | 0.34 |
12/14 | 6,350 | 6,350 | 6,350 | 6,350 | 0% | 300 | 64億1083万 | +0.84% | 8.72 | 0.34 |
12/13 | 6,370 | 6,370 | 6,350 | 6,350 | +0.47% | 400 | 64億1083万 | +0.63% | 8.72 | 0.34 |
12/12 | 6,400 | 6,400 | 6,320 | 6,320 | -0.94% | 200 | 63億8054万 | -0.14% | 8.68 | 0.34 |
12/11 | 6,260 | 6,380 | 6,260 | 6,380 | +3.07% | 600 | 64億4112万 | +0.55% | 8.77 | 0.35 |
12/08 | 6,290 | 6,290 | 6,190 | 6,190 | -0.16% | 500 | 62億4930万 | -2.7% | 8.5 | 0.33 |
12/06 | 6,170 | 6,200 | 6,160 | 6,200 | +0.32% | 600 | 62億5939万 | -2.88% | 8.52 | 0.34 |
12/05 | 6,220 | 6,220 | 6,180 | 6,180 | -0.64% | 400 | 62億3920万 | -3.48% | 8.49 | 0.33 |
12/04 | 6,210 | 6,220 | 6,210 | 6,220 | +0.32% | 300 | 62億7958万 | -3.13% | 8.55 | 0.34 |
11/30 | 6,200 | 6,200 | 6,190 | 6,200 | -1.12% | 800 | 62億5939万 | -3.59% | 8.52 | 0.34 |
11/29 | 6,270 | 6,270 | 6,270 | 6,270 | +0.97% | 100 | 63億3006万 | -2.59% | 8.61 | 0.34 |
11/28 | 6,240 | 6,240 | 6,190 | 6,210 | -0.64% | 800 | 62億6949万 | -3.53% | 8.53 | 0.34 |
11/27 | 6,280 | 6,280 | 6,220 | 6,250 | -2.04% | 400 | 63億987万 | -2.97% | 8.59 | 0.34 |
11/24 | 6,290 | 6,380 | 6,220 | 6,380 | -0.16% | 800 | 64億4112万 | -0.89% | 8.77 | 0.35 |
11/22 | 6,390 | 6,390 | 6,390 | 6,390 | +0.63% | 300 | 64億5121万 | -0.58% | 8.78 | 0.35 |
11/21 | 6,160 | 6,350 | 6,160 | 6,350 | +2.42% | 1,000 | 64億1083万 | -1.01% | 8.72 | 0.34 |
11/20 | 6,140 | 6,200 | 6,100 | 6,200 | 0% | 800 | 62億5939万 | -3.32% | 8.52 | 0.34 |
11/17 | 6,160 | 6,200 | 6,160 | 6,200 | +0.98% | 600 | 62億5939万 | -3.31% | 8.52 | 0.34 |
11/16 | 6,130 | 6,240 | 6,130 | 6,140 | +0.49% | 1,200 | 61億9882万 | -4.21% | 8.44 | 0.33 |
11/15 | 6,300 | 6,300 | 6,060 | 6,110 | -2.71% | 2,500 | 61億6853万 | -4.71% | 8.39 | 0.33 |
11/14 | 6,150 | 6,280 | 6,150 | 6,280 | +1.29% | 2,000 | 63億4016万 | -2.12% | 8.63 | 0.34 |
11/13 | 6,200 | 6,200 | 6,130 | 6,200 | 0% | 1,800 | 62億5939万 | -3.29% | 8.52 | 0.34 |
11/10 | 6,430 | 6,470 | 6,070 | 6,200 | -4.17% | 6,800 | 62億5939万 | -3.26% | 8.52 | 0.34 |
11/09 | 6,760 | 6,760 | 6,470 | 6,470 | -3.29% | 4,000 | 65億3198万 | +0.97% | 8.89 | 0.35 |
11/08 | 6,700 | 6,700 | 6,500 | 6,690 | 0% | 1,000 | 67億5409万 | +4.6% | 9.19 | 0.36 |
11/07 | 6,690 | 6,690 | 6,690 | 6,690 | 0% | 600 | 67億5409万 | +4.99% | 9.19 | 0.36 |
11/06 | 6,810 | 6,810 | 6,690 | 6,690 | -1.76% | 600 | 67億5409万 | +5.37% | 9.19 | 0.36 |
11/02 | 6,720 | 6,810 | 6,720 | 6,810 | +1.34% | 1,300 | 68億7523万 | +7.6% | 9.36 | 0.37 |
11/01 | 6,800 | 6,800 | 6,690 | 6,720 | -1.18% | 1,300 | 67億8437万 | +6.58% | 9.23 | 0.36 |
10/31 | 6,740 | 6,830 | 6,730 | 6,800 | +0.89% | 400 | 68億6514万 | +8.25% | 9.34 | 0.37 |
10/30 | 6,770 | 6,770 | 6,710 | 6,740 | +0.75% | 800 | 68億456万 | +7.77% | 9.26 | 0.36 |
10/27 | 6,640 | 6,690 | 6,560 | 6,690 | +0.9% | 800 | 67億5409万 | +7.35% | 9.19 | 0.36 |
10/26 | 6,560 | 6,640 | 6,490 | 6,630 | +2.63% | 1,700 | 66億9351万 | +6.76% | 9.11 | 0.36 |
10/25 | 6,350 | 6,580 | 6,350 | 6,460 | +1.73% | 2,600 | 65億2188万 | +4.41% | 8.88 | 0.35 |
10/24 | 6,250 | 6,350 | 6,250 | 6,350 | +1.11% | 1,100 | 64億1083万 | +2.9% | 8.72 | 0.34 |
10/23 | 6,300 | 6,300 | 6,280 | 6,280 | -0.32% | 900 | 63億4016万 | +1.96% | 8.63 | 0.34 |
10/20 | 6,170 | 6,300 | 6,170 | 6,300 | +2.44% | 1,000 | 63億6035万 | +2.42% | 8.66 | 0.34 |
10/19 | 6,130 | 6,150 | 6,130 | 6,150 | +0.33% | 500 | 62億891万 | +0.11% | 8.45 | 0.33 |
10/18 | 6,150 | 6,150 | 6,100 | 6,130 | +0.49% | 900 | 61億8872万 | -0.11% | 8.42 | 0.33 |
10/17 | 6,190 | 6,200 | 6,100 | 6,100 | -3.02% | 1,500 | 61億5843万 | -0.51% | 8.38 | 0.33 |
10/16 | 6,150 | 6,340 | 6,150 | 6,290 | +1.94% | 1,500 | 63億5025万 | +2.68% | 8.64 | 0.34 |
10/13 | 6,140 | 6,170 | 6,110 | 6,170 | +0.16% | 500 | 62億2910万 | +0.92% | 8.48 | 0.33 |
10/12 | 6,190 | 6,190 | 6,150 | 6,160 | -0.32% | 500 | 62億1901万 | +0.87% | 8.46 | 0.33 |
10/11 | 6,210 | 6,210 | 6,180 | 6,180 | -0.8% | 600 | 62億3920万 | +1.26% | 8.49 | 0.33 |
10/10 | 6,160 | 6,230 | 6,160 | 6,230 | +1.3% | 600 | 62億8968万 | +2.16% | 8.56 | 0.34 |
10/06 | 6,170 | 6,170 | 6,090 | 6,150 | 0% | 1,100 | 62億891万 | +0.95% | 8.45 | 0.33 |
10/05 | 6,180 | 6,180 | 6,150 | 6,150 | -0.49% | 300 | 62億891万 | +1.08% | 8.45 | 0.33 |
10/04 | 6,150 | 6,180 | 6,150 | 6,180 | +0.49% | 400 | 62億3920万 | +1.71% | 8.49 | 0.33 |
10/03 | 6,120 | 6,150 | 6,120 | 6,150 | +0.65% | 400 | 62億891万 | +1.38% | 8.45 | 0.33 |
10/02 | 6,110 | 6,140 | 6,110 | 6,110 | 0% | 500 | 61億6853万 | +0.89% | 8.39 | 0.33 |
10/01 | 株式併合 10→1 |
09/29 | 6,120 | 6,170 | 6,100 | 6,110 | -1.13% | 1,300 | 61億6853万 | +1.04% | 8.4 | 0.33 |
09/28 | 6,200 | 6,200 | 6,100 | 6,180 | -0.64% | 800 | 62億3920万 | +2.42% | 8.5 | 0.33 |
09/27 | 6,230 | 6,230 | 6,220 | 6,220 | +1.47% | 1,900 | 62億7958万 | +3.27% | 8.56 | 0.34 |
09/26 | 6,090 | 6,130 | 6,060 | 6,130 | +0.49% | 400 | 61億8872万 | +1.96% | 8.43 | 0.33 |
09/25 | 6,110 | 6,150 | 6,070 | 6,100 | -1.45% | 900 | 61億5843万 | +1.6% | 8.39 | 0.33 |
09/22 | 6,200 | 6,200 | 6,110 | 6,190 | +0.81% | 700 | 62億4930万 | +3.22% | 8.51 | 0.34 |