PER
2017/11/01~2018/03/30
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 |
03/30 | 2,062 | 2,062 | 2,029 | 2,038 | +0.3% | 13,600 | 566億8294万 | -3.69% | 26.96 | 0.68 |
03/29 | 2,080 | 2,080 | 2,015 | 2,032 | -2.26% | 20,700 | 565億1606万 | -4.24% | 26.88 | 0.67 |
03/28 | 2,072 | 2,085 | 2,039 | 2,079 | -0.72% | 22,500 | 578億2328万 | -2.35% | 27.51 | 0.69 |
03/27 | 2,072 | 2,095 | 2,071 | 2,094 | +1.11% | 56,400 | 582億4047万 | -1.87% | 27.7 | 0.7 |
03/26 | 2,025 | 2,072 | 2,022 | 2,071 | +1.32% | 33,800 | 576億77万 | -3.09% | 27.4 | 0.69 |
03/23 | 2,061 | 2,068 | 2,026 | 2,044 | -2.57% | 45,700 | 568億4982万 | -4.53% | 27.04 | 0.68 |
03/22 | 2,108 | 2,111 | 2,077 | 2,098 | -0.66% | 24,600 | 583億5172万 | -2.15% | 27.76 | 0.7 |
03/20 | 2,121 | 2,121 | 2,088 | 2,112 | -0.94% | 13,700 | 587億4111万 | -1.49% | 27.94 | 0.7 |
03/19 | 2,130 | 2,136 | 2,104 | 2,132 | -0.19% | 13,200 | 592億9737万 | -0.51% | 28.21 | 0.71 |
03/16 | 2,142 | 2,142 | 2,107 | 2,136 | +0.66% | 30,000 | 594億862万 | -0.42% | 28.26 | 0.71 |
03/15 | 2,135 | 2,143 | 2,111 | 2,122 | -0.61% | 10,300 | 590億1924万 | -1.21% | 28.08 | 0.7 |
03/14 | 2,065 | 2,141 | 2,065 | 2,135 | +3.39% | 30,900 | 593億8081万 | -0.74% | 28.25 | 0.71 |
03/13 | 2,068 | 2,068 | 2,046 | 2,065 | -0.1% | 20,500 | 574億3389万 | -4.13% | 27.32 | 0.69 |
03/12 | 2,058 | 2,086 | 2,057 | 2,067 | +0.54% | 14,100 | 574億8952万 | -4.39% | 27.35 | 0.69 |
03/09 | 2,087 | 2,097 | 2,043 | 2,056 | -0.19% | 27,500 | 571億8358万 | -5.21% | 27.2 | 0.68 |
03/08 | 2,091 | 2,091 | 2,044 | 2,060 | -1.06% | 31,700 | 572億9483万 | -5.29% | 27.26 | 0.68 |
03/07 | 2,137 | 2,140 | 2,070 | 2,082 | -2.66% | 50,100 | 579億672万 | -4.5% | 27.55 | 0.69 |
03/06 | 2,186 | 2,196 | 2,128 | 2,139 | -2.02% | 39,600 | 594億9206万 | -2.15% | 28.3 | 0.71 |
03/05 | 2,130 | 2,198 | 2,119 | 2,183 | +1.72% | 31,900 | 607億1583万 | -0.41% | 28.88 | 0.72 |
03/02 | 2,152 | 2,167 | 2,130 | 2,146 | -1.78% | 21,500 | 596億8675万 | -2.23% | 28.39 | 0.71 |
03/01 | 2,205 | 2,207 | 2,173 | 2,185 | -0.41% | 21,700 | 607億7146万 | -0.68% | 28.91 | 0.73 |
02/28 | 2,224 | 2,228 | 2,194 | 2,194 | -1.97% | 22,500 | 610億2177万 | -0.5% | 29.03 | 0.73 |
02/27 | 2,210 | 2,249 | 2,209 | 2,238 | +2.24% | 18,800 | 622億4555万 | +1.22% | 29.61 | 0.74 |
02/26 | 2,202 | 2,212 | 2,165 | 2,189 | -0.36% | 18,400 | 608億8271万 | -1.17% | 28.96 | 0.73 |
02/23 | 2,200 | 2,206 | 2,192 | 2,197 | -0.23% | 14,200 | 611億521万 | -0.99% | 29.07 | 0.73 |
02/22 | 2,193 | 2,213 | 2,192 | 2,202 | +0.09% | 28,900 | 612億4428万 | -0.9% | 29.13 | 0.73 |
02/21 | 2,200 | 2,217 | 2,181 | 2,200 | -0.23% | 20,800 | 611億8865万 | -1.08% | 29.11 | 0.73 |
02/20 | 2,178 | 2,210 | 2,165 | 2,205 | +1.19% | 22,300 | 613億2772万 | -0.94% | 29.17 | 0.73 |
02/19 | 2,150 | 2,179 | 2,150 | 2,179 | +1.49% | 17,000 | 606億458万 | -2.2% | 28.83 | 0.72 |
02/16 | 2,135 | 2,175 | 2,131 | 2,147 | +0.56% | 19,000 | 597億1456万 | -3.72% | 28.41 | 0.71 |
02/15 | 2,119 | 2,180 | 2,101 | 2,135 | +1.91% | 53,600 | 593億8081万 | -4.35% | 28.25 | 0.71 |
02/14 | 2,080 | 2,102 | 2,066 | 2,095 | +0.72% | 41,200 | 582億6828万 | -6.35% | 27.72 | 0.7 |
02/13 | 2,170 | 2,208 | 2,060 | 2,080 | -4.46% | 108,000 | 578億5109万 | -7.27% | 27.52 | 0.69 |
02/09 | 2,172 | 2,193 | 2,116 | 2,177 | -2.03% | 43,500 | 605億4895万 | -3.24% | 28.8 | 0.72 |
02/08 | 2,204 | 2,251 | 2,204 | 2,222 | +0.82% | 25,400 | 618億54万 | -1.33% | 29.4 | 0.74 |
02/07 | 2,225 | 2,271 | 2,201 | 2,204 | -0.36% | 87,200 | 612億9990万 | -2.09% | 29.16 | 0.73 |
02/06 | 2,171 | 2,252 | 2,171 | 2,212 | -1.73% | 64,600 | 615億2241万 | -1.78% | 29.27 | 0.73 |
02/05 | 2,218 | 2,284 | 2,217 | 2,251 | 0% | 23,700 | 626億712万 | -0.09% | 29.78 | 0.75 |
02/02 | 2,226 | 2,279 | 2,205 | 2,251 | +1.72% | 33,400 | 626億712万 | -0.09% | 29.78 | 0.75 |
02/01 | 2,181 | 2,237 | 2,181 | 2,213 | +1.47% | 41,300 | 615億5022万 | -1.78% | 29.28 | 0.73 |
01/31 | 2,237 | 2,260 | 2,177 | 2,181 | -2.28% | 24,300 | 606億6020万 | -3.2% | 28.86 | 0.72 |
01/30 | 2,277 | 2,277 | 2,228 | 2,232 | -1.93% | 34,100 | 620億7867万 | -0.93% | 29.53 | 0.74 |
01/29 | 2,275 | 2,297 | 2,258 | 2,276 | +0.18% | 13,400 | 633億244万 | +1.07% | 30.11 | 0.76 |
01/26 | 2,275 | 2,316 | 2,266 | 2,272 | +0.44% | 20,600 | 631億9119万 | +1.02% | 30.06 | 0.75 |
01/25 | 2,313 | 2,322 | 2,259 | 2,262 | -2.58% | 13,000 | 629億1306万 | +0.71% | 29.93 | 0.75 |
01/24 | 2,335 | 2,335 | 2,308 | 2,322 | -0.68% | 9,500 | 645億8184万 | +3.61% | 30.72 | 0.77 |
01/23 | 2,322 | 2,354 | 2,322 | 2,338 | +0.69% | 10,300 | 650億2685万 | +4.75% | 30.93 | 0.78 |
01/22 | 2,301 | 2,323 | 2,275 | 2,322 | +0.91% | 19,000 | 645億8184万 | +4.45% | 30.72 | 0.77 |
01/19 | 2,261 | 2,316 | 2,261 | 2,301 | +1.77% | 16,000 | 639億9777万 | +3.88% | 30.44 | 0.76 |
01/18 | 2,286 | 2,287 | 2,255 | 2,261 | -0.18% | 28,300 | 628億8525万 | +2.45% | 29.91 | 0.75 |
01/17 | 2,250 | 2,273 | 2,249 | 2,265 | +0.44% | 16,500 | 629億9650万 | +2.86% | 29.97 | 0.75 |
01/16 | 2,235 | 2,255 | 2,235 | 2,255 | +0.89% | 7,000 | 627億1837万 | +2.73% | 29.84 | 0.75 |
01/15 | 2,250 | 2,251 | 2,230 | 2,235 | +0.27% | 7,900 | 621億6211万 | +2.15% | 29.57 | 0.74 |
01/12 | 2,218 | 2,243 | 2,218 | 2,229 | +0.5% | 16,700 | 619億9523万 | +2.06% | 29.49 | 0.74 |
01/11 | 2,237 | 2,237 | 2,201 | 2,218 | -1.03% | 15,100 | 616億8929万 | +1.84% | 29.35 | 0.74 |
01/10 | 2,255 | 2,270 | 2,240 | 2,241 | -0.62% | 9,600 | 623億2899万 | +3.13% | 29.65 | 0.74 |
01/09 | 2,245 | 2,256 | 2,226 | 2,255 | +0.45% | 18,300 | 627億1837万 | +4.01% | 29.84 | 0.75 |
01/05 | 2,239 | 2,256 | 2,227 | 2,245 | +0.58% | 29,000 | 624億4024万 | +3.89% | 29.7 | 0.75 |
01/04 | 2,200 | 2,235 | 2,200 | 2,232 | +0.81% | 20,800 | 620億7867万 | +3.57% | 29.53 | 0.74 |
2017 |
12/29 | 2,217 | 2,242 | 2,202 | 2,214 | -0.09% | 13,900 | 615億7803万 | +3.07% | 29.29 | 0.74 |
12/28 | 2,241 | 2,242 | 2,206 | 2,216 | -1.12% | 23,700 | 616億3366万 | +3.41% | 29.32 | 0.74 |
12/27 | 2,244 | 2,253 | 2,236 | 2,241 | -0.13% | 10,100 | 623億2899万 | +4.82% | 29.65 | 0.74 |
12/26 | 2,244 | 2,270 | 2,239 | 2,244 | +0.04% | 24,700 | 624億1243万 | +5.3% | 29.69 | 0.75 |
12/25 | 2,218 | 2,243 | 2,218 | 2,243 | +1.26% | 8,000 | 623億8461万 | +5.7% | 29.68 | 0.74 |
12/22 | 2,201 | 2,232 | 2,201 | 2,215 | +0.64% | 16,200 | 616億585万 | +4.68% | 29.31 | 0.74 |
12/21 | 2,200 | 2,209 | 2,193 | 2,201 | +0.05% | 14,500 | 612億1647万 | +4.26% | 29.12 | 0.73 |
12/20 | 2,191 | 2,218 | 2,188 | 2,200 | +0.41% | 20,600 | 611億8865万 | +4.41% | 29.11 | 0.73 |
12/19 | 2,200 | 2,210 | 2,147 | 2,191 | -0.05% | 33,700 | 609億3833万 | +4.18% | 28.99 | 0.73 |
12/18 | 2,150 | 2,209 | 2,150 | 2,192 | +2.53% | 33,400 | 609億6615万 | +4.38% | 29 | 0.73 |
12/15 | 2,114 | 2,142 | 2,109 | 2,138 | +0.94% | 28,700 | 594億6424万 | +1.38% | 28.29 | 0.71 |
12/14 | 2,108 | 2,130 | 2,107 | 2,118 | +0.52% | 22,700 | 589億798万 | -0.14% | 28.02 | 0.7 |
12/13 | 2,116 | 2,148 | 2,096 | 2,107 | -0.43% | 38,200 | 586億204万 | -1.22% | 27.88 | 0.7 |
12/12 | 2,105 | 2,118 | 2,099 | 2,116 | +0.62% | 18,600 | 588億5236万 | -1.35% | 28 | 0.7 |
12/11 | 2,130 | 2,130 | 2,080 | 2,103 | -1.04% | 18,900 | 584億9079万 | -2.46% | 27.82 | 0.7 |
12/08 | 2,081 | 2,167 | 2,081 | 2,125 | +1.38% | 43,000 | 591億268万 | -1.94% | 28.12 | 0.71 |
12/07 | 2,103 | 2,103 | 2,090 | 2,096 | +0.62% | 20,800 | 582億9610万 | -3.72% | 27.73 | 0.7 |
12/06 | 2,124 | 2,125 | 2,082 | 2,083 | -2.53% | 27,000 | 579億3453万 | -4.76% | 27.56 | 0.69 |
12/05 | 2,083 | 2,196 | 2,083 | 2,137 | +2.59% | 58,000 | 594億3643万 | -2.78% | 28.27 | 0.71 |
12/04 | 2,100 | 2,114 | 2,081 | 2,083 | -0.81% | 39,800 | 579億3453万 | -5.7% | 27.56 | 0.69 |
12/01 | 2,110 | 2,127 | 2,087 | 2,100 | -0.24% | 31,400 | 584億735万 | -5.41% | 27.78 | 0.7 |
11/30 | 2,092 | 2,131 | 2,092 | 2,105 | +0.62% | 62,400 | 585億4641万 | -5.61% | 27.85 | 0.7 |
11/29 | 2,064 | 2,109 | 2,062 | 2,092 | +0.97% | 41,300 | 581億8485万 | -6.65% | 27.68 | 0.69 |
11/28 | 2,074 | 2,081 | 2,065 | 2,072 | -0.29% | 11,700 | 576億2858万 | -8.03% | 27.41 | 0.69 |
11/27 | 2,080 | 2,085 | 2,071 | 2,078 | -0.1% | 17,100 | 577億9546万 | -8.26% | 27.49 | 0.69 |
11/24 | 2,078 | 2,088 | 2,063 | 2,080 | +0.1% | 10,000 | 578億5109万 | -8.61% | 27.52 | 0.69 |
11/22 | 2,076 | 2,090 | 2,070 | 2,078 | +0.14% | 12,000 | 577億9546万 | -9.14% | 27.49 | 0.69 |
11/21 | 2,040 | 2,088 | 2,040 | 2,075 | +2.02% | 23,000 | 577億1202万 | -9.74% | 27.45 | 0.69 |
11/20 | 2,069 | 2,074 | 2,025 | 2,034 | -1.93% | 60,200 | 565億7169万 | -11.91% | 26.91 | 0.68 |
11/17 | 2,105 | 2,110 | 2,065 | 2,074 | -1.29% | 37,300 | 576億8421万 | -10.72% | 27.44 | 0.69 |
11/16 | 2,071 | 2,108 | 2,071 | 2,101 | +0.67% | 25,700 | 584億3516万 | -9.91% | 27.8 | 0.7 |
11/15 | 2,120 | 2,120 | 2,071 | 2,087 | -1.6% | 38,000 | 580億4578万 | -10.81% | 27.61 | 0.69 |
11/14 | 2,116 | 2,140 | 2,090 | 2,121 | +0.24% | 57,900 | 589億9142万 | -9.71% | 28.06 | 0.7 |
11/13 | 2,104 | 2,141 | 2,100 | 2,116 | -11.98% | 106,200 | 588億5236万 | -10.19% | 28 | 0.7 |
11/10 | 2,395 | 2,431 | 2,385 | 2,404 | -1.15% | 13,200 | 668億6251万 | +1.74% | 31.81 | 0.8 |
11/09 | 2,435 | 2,453 | 2,390 | 2,432 | -0.25% | 25,800 | 676億4127万 | +3.14% | 32.18 | 0.81 |
11/08 | 2,399 | 2,449 | 2,389 | 2,438 | +1.63% | 21,600 | 678億815万 | +3.66% | 32.26 | 0.81 |
11/07 | 2,348 | 2,411 | 2,348 | 2,399 | +0.38% | 17,300 | 667億2344万 | +2.22% | 31.74 | 0.8 |
11/06 | 2,386 | 2,399 | 2,367 | 2,390 | +0.55% | 15,700 | 664億7313万 | +2.05% | 31.62 | 0.79 |
11/02 | 2,377 | 2,380 | 2,333 | 2,377 | +0.64% | 9,700 | 661億1156万 | +1.67% | 31.45 | 0.79 |
11/01 | 2,337 | 2,388 | 2,337 | 2,362 | +0.17% | 23,000 | 656億9436万 | +1.24% | 31.25 | 0.78 |