PER
2017/12/06~2018/05/22
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 |
05/22 | 6,320 | 6,360 | 6,320 | 6,330 | +0.48% | 1,000 | 63億9064万 | +1.77% | 7.08 | 0.33 |
05/21 | 6,280 | 6,300 | 6,280 | 6,300 | +0.16% | 700 | 63億6035万 | +1.38% | 7.04 | 0.33 |
05/18 | 6,300 | 6,300 | 6,290 | 6,290 | -1.56% | 300 | 63億5025万 | +1.35% | 7.03 | 0.33 |
05/17 | 6,390 | 6,390 | 6,390 | 6,390 | +0.31% | 100 | 64億5121万 | +3.1% | 7.14 | 0.33 |
05/16 | 6,250 | 6,370 | 6,250 | 6,370 | +0.63% | 500 | 64億3102万 | +2.97% | 7.12 | 0.33 |
05/15 | 6,340 | 6,340 | 6,320 | 6,330 | -0.16% | 600 | 63億9064万 | +2.53% | 7.08 | 0.33 |
05/14 | 6,400 | 6,480 | 6,330 | 6,340 | +2.26% | 2,800 | 64億73万 | +2.87% | 7.09 | 0.33 |
05/11 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 200 | 62億5939万 | +0.81% | 6.93 | 0.32 |
05/10 | 6,200 | 6,200 | 6,200 | 6,200 | +0.16% | 100 | 62億5939万 | +0.81% | 6.93 | 0.32 |
05/09 | 6,160 | 6,200 | 6,120 | 6,190 | +0.49% | 1,000 | 62億4930万 | +0.58% | 6.92 | 0.32 |
05/08 | 6,160 | 6,160 | 6,160 | 6,160 | 0% | 200 | 62億1901万 | +0.05% | 6.89 | 0.32 |
05/02 | 6,160 | 6,160 | 6,160 | 6,160 | -0.65% | 100 | 62億1901万 | -0.03% | 6.89 | 0.32 |
05/01 | 6,200 | 6,200 | 6,200 | 6,200 | -0.16% | 200 | 62億5939万 | +0.49% | 6.93 | 0.32 |
04/27 | 6,210 | 6,210 | 6,210 | 6,210 | +1.64% | 100 | 62億6949万 | +0.66% | 6.94 | 0.32 |
04/26 | 6,170 | 6,170 | 6,110 | 6,110 | -2.55% | 200 | 61億6853万 | -0.91% | 6.83 | 0.32 |
04/25 | 6,100 | 6,270 | 6,100 | 6,270 | 0% | 300 | 63億3006万 | +1.64% | 7.01 | 0.33 |
04/24 | 6,210 | 6,270 | 6,210 | 6,270 | +0.97% | 200 | 63億3006万 | +1.75% | 7.01 | 0.33 |
04/20 | 6,120 | 6,210 | 6,120 | 6,210 | +1.8% | 400 | 62億6949万 | +0.89% | 6.94 | 0.32 |
04/19 | 6,100 | 6,100 | 6,100 | 6,100 | -0.65% | 300 | 61億5843万 | -0.85% | 6.82 | 0.32 |
04/16 | 6,140 | 6,140 | 6,140 | 6,140 | 0% | 300 | 61億9882万 | -0.23% | 6.86 | 0.32 |
04/13 | 6,130 | 6,140 | 6,130 | 6,140 | 0% | 300 | 61億9882万 | -0.26% | 6.86 | 0.32 |
04/12 | 6,140 | 6,140 | 6,140 | 6,140 | -0.16% | 100 | 61億9882万 | -0.29% | 6.86 | 0.32 |
04/11 | 6,150 | 6,180 | 6,150 | 6,150 | 0% | 300 | 62億891万 | -0.23% | 6.88 | 0.32 |
04/10 | 6,160 | 6,170 | 6,150 | 6,150 | -0.16% | 600 | 62億891万 | -0.19% | 6.88 | 0.32 |
04/09 | 6,160 | 6,160 | 6,160 | 6,160 | 0% | 100 | 62億1901万 | -0.02% | 6.89 | 0.32 |
04/06 | 6,160 | 6,160 | 6,100 | 6,160 | +0.98% | 700 | 62億1901万 | 0% | 6.89 | 0.32 |
04/03 | 6,100 | 6,100 | 6,100 | 6,100 | -0.16% | 100 | 61億5843万 | -0.97% | 6.82 | 0.32 |
04/02 | 6,110 | 6,110 | 6,110 | 6,110 | +0.66% | 200 | 61億6853万 | -0.81% | 6.83 | 0.32 |
03/29 | 6,070 | 6,070 | 6,070 | 6,070 | 0% | 200 | 61億2815万 | -1.52% | 8.34 | 0.33 |
03/28 | 6,070 | 6,070 | 6,070 | 6,070 | 0% | 300 | 61億2815万 | -1.62% | 8.34 | 0.33 |
03/27 | 6,020 | 6,070 | 6,020 | 6,070 | +1% | 300 | 61億2815万 | -1.72% | 8.34 | 0.33 |
03/26 | 6,020 | 6,020 | 6,010 | 6,010 | -3.06% | 200 | 60億6757万 | -2.74% | 8.26 | 0.33 |
03/23 | 6,300 | 6,300 | 6,200 | 6,200 | -1.59% | 2,300 | 62億5939万 | +0.26% | 8.52 | 0.34 |
03/22 | 6,200 | 6,300 | 6,200 | 6,300 | +0.64% | 900 | 63億6035万 | +1.94% | 8.66 | 0.34 |
03/20 | 6,240 | 6,300 | 6,210 | 6,260 | -0.63% | 1,400 | 63億1997万 | +1.43% | 8.6 | 0.34 |
03/19 | 6,440 | 6,440 | 6,300 | 6,300 | -0.63% | 1,200 | 63億6035万 | +2.14% | 8.66 | 0.34 |
03/16 | 6,200 | 6,340 | 6,200 | 6,340 | +2.59% | 400 | 64億73万 | +2.74% | 8.71 | 0.34 |
03/15 | 6,240 | 6,240 | 6,180 | 6,180 | +0.49% | 700 | 62億3920万 | +0.08% | 8.49 | 0.33 |
03/14 | 6,150 | 6,150 | 6,150 | 6,150 | -0.32% | 100 | 62億891万 | -0.29% | 8.45 | 0.33 |
03/13 | 6,150 | 6,170 | 6,110 | 6,170 | +1.15% | 900 | 62億2910万 | -0.03% | 8.48 | 0.33 |
03/09 | 6,100 | 6,110 | 6,100 | 6,100 | 0% | 1,000 | 61億5843万 | -1.34% | 8.38 | 0.33 |
03/08 | 6,100 | 6,100 | 6,100 | 6,100 | -0.65% | 100 | 61億5843万 | -1.58% | 8.38 | 0.33 |
03/07 | 6,140 | 6,140 | 6,140 | 6,140 | 0% | 5,200 | 61億9882万 | -1.17% | 8.44 | 0.33 |
03/06 | 6,090 | 6,140 | 6,090 | 6,140 | -0.81% | 1,000 | 61億9882万 | -1.37% | 8.44 | 0.33 |
03/05 | 6,190 | 6,190 | 6,190 | 6,190 | -0.16% | 100 | 62億4930万 | -0.67% | 8.5 | 0.33 |
03/02 | 6,160 | 6,200 | 6,120 | 6,200 | -1.12% | 800 | 62億5939万 | -0.63% | 8.52 | 0.34 |
03/01 | 6,280 | 6,280 | 6,260 | 6,270 | +2.79% | 1,100 | 63億3006万 | +0.32% | 8.61 | 0.34 |
02/28 | 6,090 | 6,110 | 6,080 | 6,100 | -0.65% | 1,300 | 61億5843万 | -2.51% | 8.38 | 0.33 |
02/27 | 6,200 | 6,200 | 6,140 | 6,140 | +0.16% | 1,000 | 61億9882万 | -2.07% | 8.44 | 0.33 |
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 |