PER
2018/06/22~2018/12/27
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 |
12/27 | 5,400 | 5,550 | 5,400 | 5,500 | +2.8% | 600 | 55億5269万 | -4.84% | 6.15 | 0.29 |
12/26 | 5,340 | 5,350 | 5,200 | 5,350 | -1.65% | 800 | 54億125万 | -7.76% | 5.98 | 0.28 |
12/25 | 5,450 | 5,450 | 5,410 | 5,440 | -0.37% | 1,500 | 54億9211万 | -6.66% | 6.08 | 0.28 |
12/21 | 5,450 | 5,500 | 5,450 | 5,460 | -3.02% | 1,100 | 55億1230万 | -6.73% | 6.1 | 0.28 |
12/20 | 5,620 | 5,640 | 5,550 | 5,630 | -1.23% | 1,200 | 56億8393万 | -4.25% | 6.29 | 0.29 |
12/19 | 5,700 | 5,700 | 5,690 | 5,700 | 0% | 300 | 57億5460万 | -3.21% | 6.37 | 0.3 |
12/18 | 5,750 | 5,750 | 5,650 | 5,700 | -0.87% | 1,000 | 57億5460万 | -3.29% | 6.37 | 0.3 |
12/17 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 200 | 58億508万 | -2.58% | 6.43 | 0.3 |
12/14 | 5,810 | 5,810 | 5,750 | 5,750 | -3.69% | 500 | 58億508万 | -2.74% | 6.43 | 0.3 |
12/13 | 5,830 | 5,970 | 5,830 | 5,970 | -0.33% | 700 | 60億2719万 | +0.95% | 6.67 | 0.31 |
12/12 | 5,900 | 5,990 | 5,750 | 5,990 | +1.53% | 2,000 | 60億4738万 | +1.25% | 6.7 | 0.31 |
12/11 | 5,900 | 5,900 | 5,880 | 5,900 | 0% | 800 | 59億5652万 | -0.34% | 6.6 | 0.31 |
12/07 | 5,900 | 5,900 | 5,900 | 5,900 | +1.03% | 100 | 59億5652万 | -0.47% | 6.6 | 0.31 |
12/06 | 5,840 | 5,850 | 5,840 | 5,840 | -0.68% | 300 | 58億9594万 | -1.55% | 6.53 | 0.3 |
12/05 | 5,840 | 5,880 | 5,840 | 5,880 | +0.68% | 200 | 59億3633万 | -1.08% | 6.57 | 0.31 |
12/04 | 5,840 | 5,840 | 5,840 | 5,840 | -1.02% | 200 | 58億9594万 | -1.95% | 6.53 | 0.3 |
12/03 | 5,900 | 5,900 | 5,900 | 5,900 | +0.34% | 100 | 59億5652万 | -1.12% | 6.6 | 0.31 |
11/29 | 5,880 | 5,880 | 5,880 | 5,880 | 0% | 100 | 59億3633万 | -1.61% | 6.57 | 0.31 |
11/28 | 5,880 | 5,880 | 5,880 | 5,880 | +1.03% | 200 | 59億3633万 | -1.77% | 6.57 | 0.31 |
11/27 | 5,830 | 5,830 | 5,820 | 5,820 | 0% | 400 | 58億7575万 | -2.94% | 6.51 | 0.3 |
11/26 | 5,820 | 5,820 | 5,810 | 5,820 | +0.17% | 500 | 58億7575万 | -3.13% | 6.51 | 0.3 |
11/22 | 5,850 | 5,850 | 5,750 | 5,810 | -1.02% | 1,200 | 58億6565万 | -3.6% | 6.5 | 0.3 |
11/21 | 5,870 | 5,870 | 5,870 | 5,870 | -0.84% | 100 | 59億2623万 | -2.91% | 6.56 | 0.31 |
11/16 | 5,920 | 5,920 | 5,920 | 5,920 | -1.17% | 100 | 59億7671万 | -2.29% | 6.62 | 0.31 |
11/13 | 5,960 | 5,990 | 5,940 | 5,990 | -0.17% | 400 | 60億4738万 | -1.3% | 6.7 | 0.31 |
11/12 | 5,930 | 6,000 | 5,930 | 6,000 | -0.99% | 400 | 60億5748万 | -1.28% | 6.71 | 0.31 |
11/09 | 6,100 | 6,100 | 6,060 | 6,060 | -0.66% | 400 | 61億1805万 | -0.39% | 6.77 | 0.32 |
11/08 | 6,050 | 6,100 | 6,050 | 6,100 | 0% | 400 | 61億5843万 | +0.21% | 6.82 | 0.32 |
11/07 | 6,000 | 6,100 | 5,990 | 6,100 | +4.27% | 1,200 | 61億5843万 | +0.26% | 6.82 | 0.32 |
11/05 | 5,850 | 5,850 | 5,850 | 5,850 | +0.52% | 300 | 59億604万 | -3.8% | 6.54 | 0.3 |
11/02 | 5,820 | 5,820 | 5,820 | 5,820 | -1.69% | 100 | 58億7575万 | -4.35% | 6.51 | 0.3 |
11/01 | 5,920 | 5,920 | 5,920 | 5,920 | -1% | 200 | 59億7671万 | -2.82% | 6.62 | 0.31 |
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 |