PER
2018/04/27~2018/10/31
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 |
10/31 | 5,870 | 5,980 | 5,870 | 5,980 | +3.1% | 200 | 60億3728万 | -1.9% | 6.69 | 0.31 |
10/30 | 5,840 | 5,840 | 5,800 | 5,800 | -3.81% | 200 | 58億5556万 | -4.86% | 6.48 | 0.3 |
10/25 | 6,090 | 6,090 | 6,030 | 6,030 | -1.15% | 300 | 60億8776万 | -1.21% | 6.74 | 0.31 |
10/23 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 61億5843万 | -0.05% | 6.82 | 0.32 |
10/22 | 6,100 | 6,100 | 6,100 | 6,100 | +1.67% | 100 | 61億5843万 | +0.02% | 6.82 | 0.32 |
10/19 | 6,060 | 6,060 | 6,000 | 6,000 | -2.12% | 500 | 60億5748万 | -1.49% | 6.71 | 0.31 |
10/17 | 6,130 | 6,130 | 6,130 | 6,130 | -0.65% | 200 | 61億8872万 | +0.67% | 6.85 | 0.32 |
10/16 | 6,130 | 6,170 | 6,130 | 6,170 | +0.65% | 200 | 62億2910万 | +1.46% | 6.9 | 0.32 |
10/15 | 6,130 | 6,130 | 6,130 | 6,130 | 0% | 100 | 61億8872万 | +0.99% | 6.85 | 0.32 |
10/11 | 6,130 | 6,130 | 6,130 | 6,130 | 0% | 200 | 61億8872万 | +1.07% | 6.85 | 0.32 |
10/10 | 6,130 | 6,130 | 6,130 | 6,130 | +0.16% | 100 | 61億8872万 | +1.09% | 6.85 | 0.32 |
10/09 | 6,120 | 6,120 | 6,120 | 6,120 | 0% | 1,000 | 61億7862万 | +0.97% | 6.84 | 0.32 |
10/05 | 6,180 | 6,200 | 6,120 | 6,120 | -2.7% | 300 | 61億7862万 | +1.01% | 6.84 | 0.32 |
10/01 | 6,250 | 6,290 | 6,180 | 6,290 | -0.16% | 600 | 63億5025万 | +3.83% | 7.03 | 0.33 |
09/28 | 6,180 | 6,300 | 6,180 | 6,300 | +1.94% | 200 | 63億6035万 | +4.22% | 7.04 | 0.33 |
09/27 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 400 | 62億3920万 | +2.39% | 6.91 | 0.32 |
09/26 | 6,180 | 6,180 | 6,180 | 6,180 | -0.32% | 200 | 62億3920万 | +2.52% | 6.91 | 0.32 |
09/25 | 6,200 | 6,200 | 6,200 | 6,200 | +0.81% | 200 | 62億5939万 | +2.97% | 6.93 | 0.32 |
09/21 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 600 | 62億891万 | +2.26% | 6.88 | 0.32 |
09/12 | 6,080 | 6,150 | 6,080 | 6,150 | +2.16% | 900 | 62億891万 | +2.35% | 6.88 | 0.32 |
09/11 | 6,000 | 6,020 | 6,000 | 6,020 | 0% | 500 | 60億7767万 | +0.28% | 6.73 | 0.31 |
09/10 | 6,020 | 6,020 | 6,000 | 6,020 | +1.18% | 300 | 60億7767万 | +0.3% | 6.73 | 0.31 |
09/07 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 600 | 60億700万 | -0.88% | 6.65 | 0.31 |
09/05 | 6,000 | 6,010 | 5,950 | 6,000 | -0.33% | 500 | 60億5748万 | -0.17% | 6.71 | 0.31 |
09/04 | 6,010 | 6,020 | 6,010 | 6,020 | +0.5% | 500 | 60億7767万 | +0.17% | 6.73 | 0.31 |
09/03 | 5,990 | 6,010 | 5,980 | 5,990 | -0.17% | 1,100 | 60億4738万 | -0.33% | 6.7 | 0.31 |
08/30 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 200 | 60億5748万 | -0.22% | 6.71 | 0.31 |
08/28 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 60億5748万 | -0.27% | 6.71 | 0.31 |
08/27 | 5,960 | 6,000 | 5,960 | 6,000 | +1.69% | 400 | 60億5748万 | -0.3% | 6.71 | 0.31 |
08/24 | 5,850 | 5,900 | 5,850 | 5,900 | -0.67% | 200 | 59億5652万 | -2.06% | 6.6 | 0.31 |
08/23 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 200 | 59億9690万 | -1.54% | 6.64 | 0.31 |
08/22 | 5,940 | 5,940 | 5,940 | 5,940 | +0.68% | 100 | 59億9690万 | -1.69% | 6.64 | 0.31 |
08/21 | 5,900 | 5,900 | 5,890 | 5,900 | -1.67% | 1,200 | 59億5652万 | -2.48% | 6.6 | 0.31 |
08/20 | 6,000 | 6,010 | 6,000 | 6,000 | -1.64% | 300 | 60億5748万 | -0.97% | 6.71 | 0.31 |
08/16 | 5,980 | 6,100 | 5,980 | 6,100 | +0.66% | 200 | 61億5843万 | +0.61% | 6.82 | 0.32 |
08/14 | 6,060 | 6,060 | 6,060 | 6,060 | 0% | 200 | 61億1805万 | 0% | 6.77 | 0.32 |
08/13 | 6,010 | 6,090 | 6,010 | 6,060 | -0.66% | 500 | 61億1805万 | -0.05% | 6.77 | 0.32 |
08/09 | 6,130 | 6,200 | 6,100 | 6,100 | +2.18% | 2,700 | 61億5843万 | +0.56% | 6.82 | 0.32 |
08/08 | 6,060 | 6,070 | 5,970 | 5,970 | -1.65% | 400 | 60億2719万 | -1.7% | 6.67 | 0.31 |
08/07 | 6,070 | 6,070 | 6,070 | 6,070 | +1.68% | 100 | 61億2815万 | -0.21% | 6.79 | 0.32 |
08/06 | 6,020 | 6,080 | 5,970 | 5,970 | -0.83% | 500 | 60億2719万 | -1.95% | 6.67 | 0.31 |
08/03 | 6,020 | 6,020 | 6,020 | 6,020 | 0% | 100 | 60億7767万 | -1.3% | 6.73 | 0.31 |
08/02 | 6,020 | 6,020 | 6,020 | 6,020 | 0% | 100 | 60億7767万 | -1.44% | 6.73 | 0.31 |
08/01 | 6,020 | 6,020 | 6,020 | 6,020 | +0.17% | 200 | 60億7767万 | -1.6% | 6.73 | 0.31 |
07/31 | 6,000 | 6,010 | 6,000 | 6,010 | +0.17% | 200 | 60億6757万 | -1.96% | 6.72 | 0.31 |
07/27 | 6,000 | 6,000 | 6,000 | 6,000 | -0.66% | 300 | 60億5748万 | -2.3% | 6.71 | 0.31 |
07/26 | 6,040 | 6,040 | 6,040 | 6,040 | -1.15% | 200 | 60億9786万 | -1.9% | 6.75 | 0.31 |
07/25 | 6,010 | 6,110 | 6,010 | 6,110 | +1.5% | 200 | 61億6853万 | -0.94% | 6.83 | 0.32 |
07/24 | 6,020 | 6,020 | 6,020 | 6,020 | 0% | 100 | 60億7767万 | -2.51% | 6.73 | 0.31 |
07/23 | 6,050 | 6,050 | 6,010 | 6,020 | -0.66% | 400 | 60億7767万 | -2.67% | 6.73 | 0.31 |
07/20 | 6,060 | 6,060 | 6,060 | 6,060 | 0% | 400 | 61億1805万 | -2.19% | 6.77 | 0.32 |
07/19 | 6,070 | 6,080 | 6,050 | 6,060 | -0.16% | 600 | 61億1805万 | -2.37% | 6.77 | 0.32 |
07/18 | 6,050 | 6,080 | 6,050 | 6,070 | -1.3% | 1,200 | 61億2815万 | -2.33% | 6.79 | 0.32 |
07/13 | 6,110 | 6,150 | 6,110 | 6,150 | +0.65% | 500 | 62億891万 | -1.16% | 6.88 | 0.32 |
07/12 | 6,170 | 6,170 | 6,110 | 6,110 | -0.97% | 300 | 61億6853万 | -1.86% | 6.83 | 0.32 |
07/11 | 6,130 | 6,170 | 6,130 | 6,170 | +0.49% | 200 | 62億2910万 | -0.98% | 6.9 | 0.32 |
07/10 | 6,130 | 6,140 | 6,090 | 6,140 | +0.16% | 800 | 61億9882万 | -1.51% | 6.86 | 0.32 |
07/09 | 6,130 | 6,130 | 6,130 | 6,130 | +0.66% | 100 | 61億8872万 | -1.75% | 6.85 | 0.32 |
07/06 | 6,120 | 6,120 | 6,090 | 6,090 | +1.16% | 400 | 61億4834万 | -2.47% | 6.81 | 0.32 |
07/05 | 6,150 | 6,150 | 6,020 | 6,020 | -1.95% | 1,100 | 60億7767万 | -3.65% | 6.73 | 0.31 |
07/04 | 6,140 | 6,140 | 6,140 | 6,140 | 0% | 100 | 61億9882万 | -1.92% | 6.86 | 0.32 |
07/03 | 6,270 | 6,270 | 6,140 | 6,140 | -2.07% | 400 | 61億9882万 | -2.03% | 6.86 | 0.32 |
07/02 | 6,240 | 6,270 | 6,240 | 6,270 | +0.8% | 300 | 63億3006万 | -0.08% | 7.01 | 0.33 |
06/28 | 6,220 | 6,220 | 6,220 | 6,220 | 0% | 100 | 62億7958万 | -0.89% | 6.95 | 0.32 |
06/27 | 6,230 | 6,230 | 6,220 | 6,220 | -0.16% | 200 | 62億7958万 | -0.94% | 6.95 | 0.32 |
06/26 | 6,230 | 6,230 | 6,230 | 6,230 | 0% | 1,000 | 62億8968万 | -0.89% | 6.96 | 0.32 |
06/25 | 6,230 | 6,230 | 6,230 | 6,230 | -0.8% | 200 | 62億8968万 | -0.97% | 6.96 | 0.32 |
06/22 | 6,280 | 6,280 | 6,150 | 6,280 | -0.48% | 700 | 63億4016万 | -0.24% | 7.02 | 0.33 |
06/21 | 6,260 | 6,320 | 6,260 | 6,310 | +0.16% | 1,100 | 63億7044万 | +0.19% | 7.05 | 0.33 |
06/20 | 6,260 | 6,350 | 6,260 | 6,300 | -1.56% | 400 | 63億6035万 | +0.11% | 7.04 | 0.33 |
06/18 | 6,300 | 6,400 | 6,300 | 6,400 | +1.59% | 4,000 | 64億6131万 | +1.76% | 7.16 | 0.33 |
06/15 | 6,280 | 6,300 | 6,270 | 6,300 | 0% | 400 | 63億6035万 | +0.3% | 7.04 | 0.33 |
06/13 | 6,300 | 6,300 | 6,300 | 6,300 | +0.64% | 200 | 63億6035万 | +0.4% | 7.04 | 0.33 |
06/12 | 6,260 | 6,260 | 6,260 | 6,260 | -0.79% | 200 | 63億1997万 | -0.16% | 7 | 0.33 |
06/11 | 6,260 | 6,310 | 6,260 | 6,310 | -0.16% | 300 | 63億7044万 | +0.69% | 7.05 | 0.33 |
06/08 | 6,320 | 6,320 | 6,320 | 6,320 | +0.96% | 100 | 63億8054万 | +0.91% | 7.07 | 0.33 |
06/07 | 6,260 | 6,260 | 6,260 | 6,260 | 0% | 100 | 63億1997万 | +0.08% | 7 | 0.33 |
06/06 | 6,240 | 6,260 | 6,160 | 6,260 | +0.32% | 600 | 63億1997万 | +0.08% | 7 | 0.33 |
06/05 | 6,240 | 6,240 | 6,240 | 6,240 | 0% | 100 | 62億9977万 | -0.26% | 6.98 | 0.33 |
06/04 | 6,270 | 6,280 | 6,240 | 6,240 | 0% | 600 | 62億9977万 | -0.22% | 6.98 | 0.33 |
06/01 | 6,260 | 6,260 | 6,230 | 6,240 | -0.32% | 400 | 62億9977万 | -0.14% | 6.98 | 0.33 |
05/31 | 6,270 | 6,270 | 6,260 | 6,260 | -0.16% | 300 | 63億1997万 | +0.24% | 7 | 0.33 |
05/30 | 6,270 | 6,270 | 6,270 | 6,270 | +1.29% | 100 | 63億3006万 | +0.48% | 7.01 | 0.33 |
05/29 | 6,250 | 6,250 | 6,180 | 6,190 | -1.75% | 1,500 | 62億4930万 | -0.72% | 6.92 | 0.32 |
05/24 | 6,310 | 6,310 | 6,280 | 6,300 | -0.47% | 400 | 63億6035万 | +1.07% | 7.04 | 0.33 |
05/23 | 6,330 | 6,330 | 6,330 | 6,330 | 0% | 200 | 63億9064万 | +1.65% | 7.08 | 0.33 |
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 |