PER
2018/03/26~2018/08/16
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 |
08/16 | 2,416 | 2,433 | 2,401 | 2,419 | -0.9% | 656,800 | 7843億3739万 | +0.46% | - | 0.68 |
08/15 | 2,455 | 2,466 | 2,428 | 2,441 | -0.37% | 432,900 | 7914億7068万 | +1.5% | - | 0.69 |
08/14 | 2,409 | 2,454 | 2,401 | 2,450 | +2% | 674,200 | 7943億8884万 | +1.91% | - | 0.69 |
08/13 | 2,462 | 2,468 | 2,399 | 2,402 | -3.15% | 846,400 | 7788億2531万 | +0.08% | - | 0.68 |
08/10 | 2,496 | 2,518 | 2,471 | 2,480 | +3.51% | 1,264,100 | 8041億1605万 | +3.42% | - | 0.7 |
08/09 | 2,404 | 2,413 | 2,389 | 2,396 | -0.42% | 602,300 | 7768億7986万 | +0.17% | - | 0.68 |
08/08 | 2,436 | 2,442 | 2,404 | 2,406 | -1.6% | 617,500 | 7801億2227万 | +0.63% | - | 0.68 |
08/07 | 2,431 | 2,457 | 2,425 | 2,445 | +0.87% | 419,400 | 7927億6764万 | +2.34% | - | 0.69 |
08/06 | 2,415 | 2,440 | 2,408 | 2,424 | +0.12% | 469,500 | 7859億5859万 | +1.59% | - | 0.68 |
08/03 | 2,439 | 2,443 | 2,405 | 2,421 | -0.94% | 578,600 | 7849億8587万 | +1.34% | - | 0.68 |
08/02 | 2,444 | 2,476 | 2,439 | 2,444 | -0.12% | 543,400 | 7924億4340万 | +2.26% | - | 0.69 |
08/01 | 2,435 | 2,457 | 2,430 | 2,447 | +0.41% | 579,600 | 7934億1612万 | +2.26% | - | 0.69 |
07/31 | 2,425 | 2,451 | 2,411 | 2,437 | +0.66% | 834,000 | 7901億7372万 | +1.84% | - | 0.69 |
07/30 | 2,416 | 2,434 | 2,412 | 2,421 | -0.62% | 315,000 | 7849億8587万 | +1.13% | - | 0.68 |
07/27 | 2,425 | 2,438 | 2,419 | 2,436 | +0.58% | 418,800 | 7898億4948万 | +1.67% | - | 0.69 |
07/26 | 2,428 | 2,434 | 2,411 | 2,422 | +0.79% | 580,000 | 7853億1011万 | +1.04% | - | 0.68 |
07/25 | 2,400 | 2,409 | 2,376 | 2,403 | +0.97% | 426,800 | 7791億4955万 | +0.17% | - | 0.68 |
07/24 | 2,369 | 2,389 | 2,365 | 2,380 | +0.46% | 359,400 | 7716億9202万 | -0.92% | - | 0.67 |
07/23 | 2,343 | 2,373 | 2,342 | 2,369 | +0.55% | 441,400 | 7681億2537万 | -1.54% | - | 0.67 |
07/20 | 2,357 | 2,367 | 2,335 | 2,356 | -0.42% | 526,600 | 7639億1025万 | -2.24% | - | 0.66 |
07/19 | 2,378 | 2,385 | 2,365 | 2,366 | -1% | 414,300 | 7671億5265万 | -2.03% | - | 0.67 |
07/18 | 2,380 | 2,411 | 2,378 | 2,390 | +0.72% | 555,200 | 7749億3442万 | -1.24% | - | 0.67 |
07/17 | 2,347 | 2,393 | 2,341 | 2,373 | +0.59% | 605,400 | 7694億2234万 | -2.1% | - | 0.67 |
07/13 | 2,349 | 2,371 | 2,329 | 2,359 | +1.51% | 640,200 | 7648億8297万 | -2.88% | - | 0.67 |
07/12 | 2,336 | 2,349 | 2,323 | 2,324 | -0.85% | 618,400 | 7535億3456万 | -4.52% | - | 0.66 |
07/11 | 2,357 | 2,369 | 2,327 | 2,344 | -2.13% | 568,400 | 7600億1937万 | -3.93% | - | 0.66 |
07/10 | 2,378 | 2,406 | 2,373 | 2,395 | +1.66% | 816,900 | 7765億5562万 | -2% | - | 0.68 |
07/09 | 2,348 | 2,368 | 2,338 | 2,356 | +0.47% | 492,600 | 7639億1025万 | -3.64% | - | 0.66 |
07/06 | 2,342 | 2,369 | 2,336 | 2,345 | -0.09% | 667,800 | 7603億4361万 | -4.13% | - | 0.66 |
07/05 | 2,355 | 2,376 | 2,334 | 2,347 | -0.84% | 755,800 | 7609億9209万 | -4.05% | - | 0.66 |
07/04 | 2,341 | 2,377 | 2,333 | 2,367 | +0.08% | 762,500 | 7674億7689万 | -3.23% | - | 0.67 |
07/03 | 2,382 | 2,397 | 2,345 | 2,365 | -0.13% | 861,000 | 7668億2841万 | -3.23% | - | 0.67 |
07/02 | 2,462 | 2,463 | 2,367 | 2,368 | -4.48% | 870,900 | 7678億113万 | -3.11% | - | 0.67 |
06/29 | 2,477 | 2,502 | 2,467 | 2,479 | +0.45% | 892,300 | 8037億9181万 | +1.47% | - | 0.7 |
06/28 | 2,485 | 2,490 | 2,450 | 2,468 | -1.16% | 698,000 | 8002億2517万 | +1.19% | - | 0.7 |
06/27 | 2,473 | 2,509 | 2,448 | 2,497 | +1.5% | 781,100 | 8096億2814万 | +2.55% | - | 0.7 |
06/26 | 2,443 | 2,468 | 2,433 | 2,460 | -0.45% | 557,000 | 7976億3125万 | +1.23% | - | 0.69 |
06/25 | 2,451 | 2,479 | 2,443 | 2,471 | +0.9% | 532,500 | 8011億9789万 | +1.85% | - | 0.7 |
06/22 | 2,457 | 2,458 | 2,431 | 2,449 | -0.77% | 655,800 | 7940億6460万 | +1.16% | - | 0.69 |
06/21 | 2,459 | 2,478 | 2,453 | 2,468 | -0.16% | 510,500 | 8002億2517万 | +2.11% | - | 0.7 |
06/20 | 2,461 | 2,487 | 2,442 | 2,472 | +0.08% | 813,400 | 8015億2213万 | +2.45% | - | 0.7 |
06/19 | 2,499 | 2,515 | 2,465 | 2,470 | -1.28% | 1,207,300 | 8008億7365万 | +2.49% | - | 0.7 |
06/18 | 2,468 | 2,507 | 2,455 | 2,502 | +1.34% | 821,900 | 8112億4934万 | +3.95% | - | 0.71 |
06/15 | 2,485 | 2,495 | 2,442 | 2,469 | -0.16% | 1,257,900 | 8005億4941万 | +2.75% | - | 0.7 |
06/14 | 2,486 | 2,494 | 2,464 | 2,473 | -0.52% | 891,500 | 8018億4637万 | +3.13% | - | 0.7 |
06/13 | 2,492 | 2,510 | 2,480 | 2,486 | -0.2% | 436,300 | 8060億6150万 | +3.89% | - | 0.7 |
06/12 | 2,518 | 2,529 | 2,484 | 2,491 | -0.2% | 688,700 | 8076億8270万 | +4.31% | - | 0.7 |
06/11 | 2,471 | 2,506 | 2,471 | 2,496 | +0.4% | 711,500 | 8093億390万 | +4.74% | - | 0.7 |
06/08 | 2,482 | 2,499 | 2,473 | 2,486 | +0.81% | 1,229,500 | 8060億6150万 | +4.59% | - | 0.7 |
06/07 | 2,464 | 2,475 | 2,452 | 2,466 | +0.69% | 852,900 | 7995億7669万 | +4.01% | - | 0.7 |
06/06 | 2,420 | 2,454 | 2,415 | 2,449 | +1.37% | 769,400 | 7940億6460万 | +3.51% | - | 0.69 |
06/05 | 2,404 | 2,417 | 2,400 | 2,416 | +1.17% | 601,700 | 7833億6467万 | +2.29% | - | 0.68 |
06/04 | 2,365 | 2,399 | 2,352 | 2,388 | +1.96% | 575,300 | 7742億8594万 | +1.23% | - | 0.67 |
06/01 | 2,335 | 2,354 | 2,319 | 2,342 | 0% | 790,700 | 7593億7089万 | -0.64% | - | 0.66 |
05/31 | 2,325 | 2,347 | 2,296 | 2,342 | +0.82% | 1,984,200 | 7593億7089万 | -0.64% | - | 0.66 |
05/30 | 2,315 | 2,327 | 2,308 | 2,323 | -1.61% | 917,700 | 7532億1032万 | -1.4% | - | 0.65 |
05/29 | 2,354 | 2,375 | 2,350 | 2,361 | -0.08% | 645,500 | 7655億3145万 | +0.21% | - | 0.67 |
05/28 | 2,360 | 2,363 | 2,337 | 2,363 | -0.13% | 486,900 | 7661億7993万 | +0.38% | - | 0.67 |
05/25 | 2,369 | 2,377 | 2,345 | 2,366 | +0.13% | 713,400 | 7671億5265万 | +0.6% | - | 0.67 |
05/24 | 2,354 | 2,366 | 2,344 | 2,363 | -0.25% | 666,000 | 7661億7993万 | +0.68% | - | 0.67 |
05/23 | 2,382 | 2,392 | 2,349 | 2,369 | +0.42% | 941,100 | 7681億2537万 | +1.11% | - | 0.67 |
05/22 | 2,347 | 2,360 | 2,344 | 2,359 | +0.43% | 417,800 | 7648億8297万 | +0.9% | - | 0.67 |
05/21 | 2,357 | 2,369 | 2,349 | 2,349 | -0.63% | 419,800 | 7616億4057万 | +0.69% | - | 0.66 |
05/18 | 2,370 | 2,370 | 2,343 | 2,364 | -0.08% | 725,100 | 7665億417万 | +1.5% | - | 0.67 |
05/17 | 2,377 | 2,379 | 2,364 | 2,366 | -0.59% | 837,100 | 7671億5265万 | +1.76% | - | 0.67 |
05/16 | 2,380 | 2,392 | 2,371 | 2,380 | -1.08% | 1,005,900 | 7716億9202万 | +2.54% | - | 0.67 |
05/15 | 2,400 | 2,412 | 2,365 | 2,406 | +0.17% | 715,400 | 7801億2227万 | +3.89% | - | 0.68 |
05/14 | 2,425 | 2,446 | 2,385 | 2,402 | +2.04% | 911,900 | 7788億2531万 | +3.98% | - | 0.68 |
05/11 | 2,345 | 2,357 | 2,333 | 2,354 | +0.38% | 677,500 | 7632億6177万 | +2.26% | - | 0.66 |
05/10 | 2,360 | 2,364 | 2,343 | 2,345 | -0.17% | 509,700 | 7603億4361万 | +2.22% | - | 0.66 |
05/09 | 2,363 | 2,363 | 2,334 | 2,349 | -0.63% | 668,000 | 7616億4057万 | +2.71% | - | 0.66 |
05/08 | 2,356 | 2,369 | 2,348 | 2,364 | +0.34% | 779,400 | 7665億417万 | +3.64% | - | 0.67 |
05/07 | 2,350 | 2,359 | 2,327 | 2,356 | +1.16% | 546,500 | 7639億1025万 | +3.61% | - | 0.66 |
05/02 | 2,358 | 2,359 | 2,319 | 2,329 | -0.68% | 472,900 | 7551億5576万 | +2.73% | - | 0.66 |
05/01 | 2,346 | 2,350 | 2,308 | 2,345 | -0.55% | 809,800 | 7603億4361万 | +3.58% | - | 0.66 |
04/27 | 2,357 | 2,374 | 2,339 | 2,358 | +0.94% | 874,200 | 7645億5873万 | +4.47% | - | 0.66 |
04/26 | 2,337 | 2,346 | 2,320 | 2,336 | +0.13% | 678,400 | 7574億2544万 | +3.87% | - | 0.66 |
04/25 | 2,328 | 2,336 | 2,315 | 2,333 | 0% | 646,200 | 7564億5272万 | +3.97% | - | 0.66 |
04/24 | 2,344 | 2,344 | 2,312 | 2,333 | +0.39% | 614,500 | 7564億5272万 | +4.2% | - | 0.66 |
04/23 | 2,335 | 2,349 | 2,320 | 2,324 | +0.39% | 635,500 | 7535億3456万 | +4.08% | - | 0.66 |
04/20 | 2,315 | 2,333 | 2,310 | 2,315 | -0.3% | 745,300 | 7506億1640万 | +3.9% | - | 0.65 |
04/19 | 2,326 | 2,343 | 2,314 | 2,322 | +0.74% | 999,700 | 7528億8608万 | +4.36% | - | 0.65 |
04/18 | 2,279 | 2,312 | 2,277 | 2,305 | +2.08% | 752,100 | 7473億7399万 | +3.83% | - | 0.65 |
04/17 | 2,252 | 2,262 | 2,241 | 2,258 | +0.04% | 576,500 | 7321億3470万 | +1.85% | - | 0.64 |
04/16 | 2,240 | 2,257 | 2,233 | 2,257 | +0.58% | 526,400 | 7318億1046万 | +1.85% | - | 0.64 |
04/13 | 2,239 | 2,256 | 2,232 | 2,244 | +0.63% | 557,500 | 7275億9533万 | +1.4% | - | 0.63 |
04/12 | 2,245 | 2,246 | 2,217 | 2,230 | -1.06% | 593,600 | 7230億5597万 | +0.9% | - | 0.63 |
04/11 | 2,277 | 2,277 | 2,245 | 2,254 | -0.35% | 639,500 | 7308億3773万 | +2.13% | - | 0.64 |
04/10 | 2,262 | 2,279 | 2,243 | 2,262 | -0.04% | 547,900 | 7334億3166万 | +2.68% | - | 0.64 |
04/09 | 2,260 | 2,269 | 2,241 | 2,263 | +0.18% | 517,700 | 7337億5590万 | +2.91% | - | 0.64 |
04/06 | 2,251 | 2,269 | 2,247 | 2,259 | +0.44% | 1,048,300 | 7324億5894万 | +2.96% | - | 0.64 |
04/05 | 2,227 | 2,256 | 2,216 | 2,249 | +2.13% | 985,900 | 7292億1653万 | +2.6% | - | 0.63 |
04/04 | 2,173 | 2,205 | 2,158 | 2,202 | +1.85% | 1,008,800 | 7139億7724万 | +0.46% | - | 0.62 |
04/03 | 2,151 | 2,166 | 2,138 | 2,162 | -0.6% | 895,800 | 7010億762万 | -1.55% | - | 0.61 |
04/02 | 2,188 | 2,203 | 2,175 | 2,175 | -1.05% | 380,300 | 7052億2275万 | -1.14% | - | 0.61 |
03/30 | 2,208 | 2,214 | 2,182 | 2,198 | +0.69% | 475,600 | 7126億8028万 | -0.23% | 22.45 | 0.59 |
03/29 | 2,195 | 2,219 | 2,164 | 2,183 | +0.32% | 1,031,200 | 7078億1667万 | -1% | 22.3 | 0.58 |
03/28 | 2,193 | 2,199 | 2,153 | 2,176 | -3.33% | 1,318,800 | 7055億4699万 | -1.4% | 22.22 | 0.58 |
03/27 | 2,199 | 2,251 | 2,184 | 2,251 | +3.4% | 1,132,400 | 7298億6501万 | +1.76% | 22.99 | 0.6 |
03/26 | 2,134 | 2,177 | 2,128 | 2,177 | +1.35% | 1,099,400 | 7058億7123万 | -1.63% | 22.23 | 0.58 |