PER
2018/05/25~2018/10/17
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 |
10/17 | 2,588 | 2,617 | 2,576 | 2,593 | +1.05% | 710,800 | 8407億5521万 | -0.42% | - | 0.73 |
10/16 | 2,528 | 2,571 | 2,528 | 2,566 | +0.55% | 856,900 | 8320億72万 | -1.35% | - | 0.72 |
10/15 | 2,564 | 2,602 | 2,551 | 2,552 | +0.39% | 1,274,200 | 8274億6136万 | -1.77% | - | 0.72 |
10/12 | 2,531 | 2,550 | 2,527 | 2,542 | -0.78% | 875,800 | 8242億1895万 | -2.08% | - | 0.72 |
10/11 | 2,562 | 2,590 | 2,539 | 2,562 | -1.91% | 1,100,900 | 8307億376万 | -1.27% | - | 0.72 |
10/10 | 2,614 | 2,639 | 2,604 | 2,612 | +0.15% | 799,000 | 8469億1578万 | +0.73% | - | 0.74 |
10/09 | 2,621 | 2,629 | 2,598 | 2,608 | -1.06% | 877,500 | 8456億1882万 | +0.77% | - | 0.74 |
10/05 | 2,629 | 2,650 | 2,619 | 2,636 | -0.26% | 720,000 | 8546億9755万 | +2.01% | - | 0.74 |
10/04 | 2,662 | 2,668 | 2,639 | 2,643 | -0.49% | 835,700 | 8569億6723万 | +2.6% | - | 0.75 |
10/03 | 2,655 | 2,674 | 2,643 | 2,656 | -0.41% | 695,700 | 8611億8235万 | +3.43% | - | 0.75 |
10/02 | 2,672 | 2,691 | 2,665 | 2,667 | +0.45% | 1,157,500 | 8647億4900万 | +4.26% | - | 0.75 |
10/01 | 2,664 | 2,675 | 2,648 | 2,655 | +0.49% | 622,400 | 8608億5811万 | +4.16% | - | 0.75 |
09/28 | 2,645 | 2,664 | 2,624 | 2,642 | +0.27% | 1,061,200 | 8566億4299万 | +4.06% | - | 0.74 |
09/27 | 2,624 | 2,658 | 2,624 | 2,635 | +0.15% | 903,500 | 8543億7331万 | +4.19% | - | 0.74 |
09/26 | 2,608 | 2,638 | 2,592 | 2,631 | -1.31% | 994,600 | 8530億7635万 | +4.49% | - | 0.74 |
09/25 | 2,662 | 2,675 | 2,652 | 2,666 | +1.18% | 773,000 | 8644億2476万 | +6.26% | - | 0.75 |
09/21 | 2,667 | 2,676 | 2,634 | 2,635 | -0.08% | 1,296,500 | 8543億7331万 | +5.4% | - | 0.74 |
09/20 | 2,664 | 2,664 | 2,631 | 2,637 | -0.68% | 690,800 | 8550億2179万 | +5.86% | - | 0.74 |
09/19 | 2,653 | 2,668 | 2,643 | 2,655 | +1.45% | 789,000 | 8608億5811万 | +6.88% | - | 0.75 |
09/18 | 2,563 | 2,625 | 2,560 | 2,617 | +2.51% | 925,600 | 8485億3698万 | +5.74% | - | 0.74 |
09/14 | 2,565 | 2,568 | 2,537 | 2,553 | +0.47% | 1,096,700 | 8277億8560万 | +3.49% | - | 0.72 |
09/13 | 2,550 | 2,579 | 2,538 | 2,541 | +0.08% | 761,700 | 8238億9471万 | +3.13% | - | 0.72 |
09/12 | 2,536 | 2,542 | 2,513 | 2,539 | -0.08% | 469,400 | 8232億4623万 | +3.3% | - | 0.72 |
09/11 | 2,530 | 2,542 | 2,520 | 2,541 | +0.79% | 567,800 | 8238億9471万 | +3.59% | - | 0.72 |
09/10 | 2,510 | 2,527 | 2,499 | 2,521 | +0.24% | 695,300 | 8174億991万 | +2.94% | - | 0.71 |
09/07 | 2,485 | 2,516 | 2,485 | 2,515 | +0.96% | 608,900 | 8154億6447万 | +2.86% | - | 0.71 |
09/06 | 2,492 | 2,512 | 2,479 | 2,491 | -0.16% | 666,400 | 8076億8270万 | +2.05% | - | 0.7 |
09/05 | 2,506 | 2,509 | 2,473 | 2,495 | -0.95% | 690,500 | 8089億7966万 | +2.3% | - | 0.7 |
09/04 | 2,540 | 2,548 | 2,515 | 2,519 | 0% | 799,000 | 8167億6143万 | +3.36% | - | 0.71 |
09/03 | 2,493 | 2,521 | 2,482 | 2,519 | +1.04% | 799,400 | 8167億6143万 | +3.49% | - | 0.71 |
08/31 | 2,497 | 2,513 | 2,488 | 2,493 | -0.48% | 694,600 | 8083億3118万 | +2.59% | - | 0.7 |
08/30 | 2,472 | 2,506 | 2,465 | 2,505 | +2.96% | 944,000 | 8122億2206万 | +3.17% | - | 0.71 |
08/29 | 2,428 | 2,446 | 2,428 | 2,433 | +0.12% | 525,600 | 7888億7676万 | +0.33% | - | 0.69 |
08/28 | 2,450 | 2,467 | 2,428 | 2,430 | +0.29% | 744,800 | 7879億404万 | +0.29% | - | 0.69 |
08/27 | 2,433 | 2,445 | 2,414 | 2,423 | -0.25% | 626,200 | 7856億3435万 | +0.08% | - | 0.68 |
08/24 | 2,415 | 2,433 | 2,411 | 2,429 | +0.75% | 528,400 | 7875億7980万 | +0.41% | - | 0.68 |
08/23 | 2,390 | 2,415 | 2,390 | 2,411 | +1.17% | 765,000 | 7817億4347万 | -0.21% | - | 0.68 |
08/22 | 2,376 | 2,388 | 2,359 | 2,383 | +0.38% | 674,200 | 7726億6474万 | -1.33% | - | 0.67 |
08/21 | 2,385 | 2,393 | 2,366 | 2,374 | -1.49% | 569,300 | 7697億4658万 | -1.7% | - | 0.67 |
08/20 | 2,426 | 2,436 | 2,402 | 2,410 | -0.95% | 422,500 | 7814億1923万 | -0.21% | - | 0.68 |
08/17 | 2,445 | 2,451 | 2,424 | 2,433 | +0.58% | 480,800 | 7888億7676万 | +0.83% | - | 0.69 |
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 |