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 | 10/1, 株式併合 5→1 |
2018 |
03/30 | 2,000 | 2,025 | 1,985 | 2,010 | +1.26% | 5,400 | 107億445万 | -2.19% | 6.3 | 0.76 |
03/29 | 1,995 | 2,010 | 1,975 | 1,985 | +0.25% | 5,800 | 105億7131万 | -3.31% | 6.22 | 0.75 |
03/28 | 1,990 | 2,000 | 1,955 | 1,980 | -2.94% | 8,000 | 105億4468万 | -3.51% | 6.2 | 0.75 |
03/27 | 2,030 | 2,065 | 2,020 | 2,040 | +2.26% | 10,200 | 108億6422万 | -0.54% | 6.39 | 0.77 |
03/26 | 1,985 | 1,995 | 1,935 | 1,995 | -0.75% | 9,400 | 106億2457万 | -2.59% | 6.25 | 0.75 |
03/23 | 2,000 | 2,030 | 1,990 | 2,010 | -2.19% | 17,200 | 107億445万 | -1.66% | 6.3 | 0.76 |
03/22 | 2,075 | 2,075 | 2,055 | 2,055 | -1.2% | 8,400 | 109億4410万 | +0.74% | 6.44 | 0.78 |
03/20 | 2,075 | 2,095 | 2,050 | 2,080 | +1.22% | 17,400 | 110億7724万 | +2.31% | 6.52 | 0.78 |
03/19 | 2,100 | 2,100 | 2,050 | 2,055 | -1.44% | 4,800 | 109億4410万 | +1.38% | 6.44 | 0.78 |
03/16 | 2,070 | 2,095 | 2,065 | 2,085 | +1.46% | 7,000 | 111億387万 | +3.17% | 6.53 | 0.79 |
03/15 | 2,075 | 2,080 | 2,055 | 2,055 | -1.91% | 7,000 | 109億4410万 | +1.88% | 6.44 | 0.78 |
03/14 | 2,110 | 2,120 | 2,085 | 2,095 | -0.71% | 9,000 | 111億5713万 | +3.97% | 6.56 | 0.79 |
03/13 | 2,110 | 2,120 | 2,105 | 2,110 | -0.71% | 6,600 | 112億3701万 | +4.98% | 6.61 | 0.8 |
03/12 | 2,085 | 2,140 | 2,085 | 2,125 | +2.41% | 13,400 | 113億1690万 | +5.77% | 6.66 | 0.8 |
03/09 | 2,115 | 2,125 | 2,075 | 2,075 | 0% | 9,000 | 110億5062万 | +3.23% | 6.5 | 0.78 |
03/08 | 2,075 | 2,085 | 2,065 | 2,075 | +0.73% | 7,000 | 110億5062万 | +3.03% | 6.5 | 0.78 |
03/07 | 2,090 | 2,090 | 2,040 | 2,060 | -0.96% | 8,600 | 109億7073万 | +2.23% | 6.45 | 0.78 |
03/06 | 2,075 | 2,090 | 2,065 | 2,080 | +2.21% | 4,400 | 110億7724万 | +3.12% | 6.52 | 0.78 |
03/05 | 2,065 | 2,090 | 2,030 | 2,035 | -1.45% | 12,000 | 108億3759万 | +0.64% | 6.38 | 0.77 |
03/02 | 2,050 | 2,075 | 2,030 | 2,065 | -0.96% | 14,800 | 109億9736万 | +1.77% | 6.47 | 0.78 |
03/01 | 2,090 | 2,100 | 2,060 | 2,085 | -0.24% | 11,000 | 111億387万 | +2.41% | 6.53 | 0.79 |
02/28 | 2,045 | 2,115 | 2,045 | 2,090 | +1.21% | 22,000 | 111億3050万 | +2.25% | 6.55 | 0.79 |
02/27 | 2,055 | 2,070 | 2,045 | 2,065 | +1.47% | 12,200 | 109億9736万 | +0.58% | 6.47 | 0.78 |
02/26 | 2,045 | 2,055 | 2,005 | 2,035 | +0.74% | 25,800 | 108億3759万 | -1.31% | 6.38 | 0.77 |
02/23 | 1,980 | 2,020 | 1,980 | 2,020 | +2.54% | 12,600 | 107億5771万 | -2.37% | 6.33 | 0.76 |
02/22 | 1,970 | 1,975 | 1,945 | 1,970 | +1.03% | 13,400 | 104億9143万 | -5.11% | 6.17 | 0.74 |
02/21 | 1,955 | 1,960 | 1,940 | 1,950 | -0.26% | 11,200 | 103億8492万 | -6.43% | 6.11 | 0.74 |
02/20 | 1,965 | 1,975 | 1,950 | 1,955 | -0.51% | 19,200 | 104億1154万 | -6.68% | 6.13 | 0.74 |
02/19 | 1,940 | 1,970 | 1,940 | 1,965 | +2.61% | 23,200 | 104億6480万 | -6.7% | 6.16 | 0.74 |
02/16 | 1,910 | 1,940 | 1,905 | 1,915 | +0.26% | 19,000 | 101億9852万 | -9.54% | 6 | 0.72 |
02/15 | 1,905 | 1,945 | 1,895 | 1,910 | +1.6% | 10,600 | 101億7189万 | -10.24% | 5.98 | 0.72 |
02/14 | 1,920 | 1,935 | 1,860 | 1,880 | -1.57% | 14,600 | 100億1212万 | -12.19% | 5.89 | 0.71 |
02/13 | 1,955 | 1,960 | 1,910 | 1,910 | -0.78% | 19,000 | 101億7189万 | -11.37% | 5.98 | 0.72 |
02/09 | 1,905 | 1,935 | 1,895 | 1,925 | -3.02% | 16,800 | 102億5178万 | -11.13% | 6.03 | 0.73 |
02/08 | 2,015 | 2,025 | 1,975 | 1,985 | -1% | 11,200 | 105億7131万 | -8.69% | 6.22 | 0.75 |
02/07 | 2,020 | 2,060 | 2,005 | 2,005 | +2.82% | 20,400 | 106億7782万 | -7.9% | 6.28 | 0.76 |
02/06 | 1,950 | 1,985 | 1,880 | 1,950 | -6.7% | 44,800 | 103億8492万 | -10.55% | 6.11 | 0.74 |
02/05 | 2,105 | 2,110 | 2,080 | 2,090 | -3.46% | 15,600 | 111億3050万 | -4.26% | 6.55 | 0.79 |
02/02 | 2,185 | 2,190 | 2,140 | 2,165 | 0% | 36,600 | 115億2992万 | -0.64% | 6.78 | 0.82 |
02/01 | 2,115 | 2,180 | 2,115 | 2,165 | +2.85% | 19,600 | 115億2992万 | -0.41% | 6.78 | 0.82 |
01/31 | 2,105 | 2,130 | 2,070 | 2,105 | -0.47% | 19,800 | 112億1038万 | -2.95% | 6.6 | 0.79 |
01/30 | 2,165 | 2,190 | 2,115 | 2,115 | -3.2% | 34,400 | 112億6364万 | -2.4% | 6.63 | 0.8 |
01/29 | 2,225 | 2,235 | 2,185 | 2,185 | -2.02% | 36,800 | 116億3643万 | +0.92% | 6.85 | 0.82 |
01/26 | 2,225 | 2,245 | 2,205 | 2,230 | 0% | 31,600 | 118億7608万 | +3.29% | 6.99 | 0.84 |
01/25 | 2,285 | 2,305 | 2,230 | 2,230 | -2.83% | 83,000 | 118億7608万 | +3.62% | 6.99 | 0.84 |
01/24 | 2,310 | 2,335 | 2,280 | 2,295 | -0.65% | 39,600 | 122億2225万 | +6.89% | 7.19 | 0.87 |
01/23 | 2,305 | 2,340 | 2,290 | 2,310 | +1.09% | 52,200 | 123億213万 | +7.89% | 7.24 | 0.87 |
01/22 | 2,235 | 2,295 | 2,235 | 2,285 | +2.93% | 53,400 | 121億6899万 | +7.18% | 7.16 | 0.86 |
01/19 | 2,175 | 2,220 | 2,170 | 2,220 | +2.07% | 19,200 | 118億2283万 | +4.57% | 6.96 | 0.84 |
01/18 | 2,195 | 2,195 | 2,155 | 2,175 | -0.46% | 16,400 | 115億8318万 | +2.89% | 6.81 | 0.82 |
01/17 | 2,210 | 2,210 | 2,175 | 2,185 | -1.35% | 10,600 | 116億3643万 | +3.8% | 6.85 | 0.82 |
01/16 | 2,245 | 2,245 | 2,210 | 2,215 | -1.34% | 12,400 | 117億9620万 | +5.73% | 6.94 | 0.84 |
01/15 | 2,230 | 2,255 | 2,225 | 2,245 | +0.67% | 27,200 | 119億5597万 | +7.83% | 7.03 | 0.85 |
01/12 | 2,185 | 2,245 | 2,185 | 2,230 | +2.06% | 23,000 | 118億7608万 | +7.78% | 6.99 | 0.84 |
01/11 | 2,220 | 2,225 | 2,180 | 2,185 | -2.02% | 19,400 | 116億3643万 | +6.22% | 6.85 | 0.82 |
01/10 | 2,250 | 2,260 | 2,230 | 2,230 | -0.22% | 21,200 | 118億7608万 | +8.89% | 6.99 | 0.84 |
01/09 | 2,230 | 2,250 | 2,210 | 2,235 | +2.29% | 48,000 | 119億271万 | +9.72% | 7 | 0.84 |
01/05 | 2,130 | 2,185 | 2,105 | 2,185 | +2.34% | 24,000 | 116億3643万 | +7.79% | 6.85 | 0.82 |
01/04 | 2,080 | 2,135 | 2,080 | 2,135 | +3.39% | 17,400 | 113億7015万 | +5.85% | 6.69 | 0.81 |
2017 |
12/29 | 2,060 | 2,075 | 2,055 | 2,065 | +0.24% | 14,600 | 109億9736万 | +2.79% | 6.47 | 0.78 |
12/28 | 2,045 | 2,075 | 2,040 | 2,060 | +1.48% | 15,400 | 109億7073万 | +2.79% | 6.45 | 0.78 |
12/27 | 2,015 | 2,060 | 2,010 | 2,030 | +1.5% | 31,000 | 108億1096万 | +1.55% | 6.36 | 0.77 |
12/26 | 2,040 | 2,055 | 1,980 | 2,000 | -1.48% | 18,200 | 106億5120万 | +0.2% | 6.27 | 0.75 |
12/25 | 2,050 | 2,050 | 2,025 | 2,030 | -1.22% | 6,200 | 108億1096万 | +1.86% | 6.36 | 0.77 |
12/22 | 2,055 | 2,075 | 2,055 | 2,055 | 0% | 5,600 | 109億4410万 | +3.37% | 6.44 | 0.78 |
12/21 | 2,075 | 2,075 | 2,055 | 2,055 | -0.24% | 5,600 | 109億4410万 | +3.63% | 6.44 | 0.78 |
12/20 | 2,050 | 2,075 | 2,050 | 2,060 | +0.98% | 10,200 | 109億7073万 | +4.25% | 6.45 | 0.78 |
12/19 | 2,065 | 2,070 | 2,025 | 2,040 | 0% | 16,600 | 108億6422万 | +3.4% | 6.39 | 0.77 |
12/18 | 2,105 | 2,105 | 2,040 | 2,040 | -3.55% | 19,600 | 108億6422万 | +3.29% | 6.39 | 0.77 |
12/15 | 2,140 | 2,175 | 2,100 | 2,115 | -1.17% | 38,000 | 112億6364万 | +7.2% | 6.63 | 0.8 |
12/14 | 2,080 | 2,140 | 2,080 | 2,140 | +3.13% | 42,800 | 113億9678万 | +8.8% | 6.71 | 0.81 |
12/13 | 2,110 | 2,110 | 2,050 | 2,075 | +0.24% | 30,200 | 110億5062万 | +5.87% | 6.5 | 0.78 |
12/12 | 2,035 | 2,085 | 2,015 | 2,070 | +4.28% | 40,800 | 110億2399万 | +5.94% | 6.49 | 0.78 |
12/11 | 1,980 | 2,000 | 1,965 | 1,985 | +1.28% | 7,200 | 105億7131万 | +1.95% | 6.22 | 0.75 |
12/08 | 1,940 | 1,970 | 1,940 | 1,960 | +1.82% | 11,800 | 104億3817万 | +0.67% | 6.14 | 0.74 |
12/07 | 1,905 | 1,935 | 1,905 | 1,925 | +0.79% | 6,200 | 102億5178万 | -1.08% | 6.03 | 0.73 |
12/06 | 1,905 | 1,925 | 1,895 | 1,910 | -0.26% | 8,400 | 101億7189万 | -1.85% | 5.98 | 0.72 |
12/05 | 1,930 | 1,930 | 1,890 | 1,915 | 0% | 8,000 | 101億9852万 | -1.64% | 6 | 0.72 |
12/04 | 1,965 | 1,965 | 1,915 | 1,915 | -2.54% | 9,000 | 101億9852万 | -1.59% | 6 | 0.72 |
12/01 | 1,975 | 1,975 | 1,960 | 1,965 | 0% | 4,200 | 104億6480万 | +1.13% | 6.16 | 0.74 |
11/30 | 1,995 | 1,995 | 1,950 | 1,965 | -1.26% | 11,200 | 104億6480万 | +1.45% | 6.16 | 0.74 |
11/29 | 1,945 | 1,990 | 1,945 | 1,990 | +3.11% | 9,800 | 105億9794万 | +3.11% | 6.24 | 0.75 |
11/28 | 1,935 | 1,940 | 1,920 | 1,930 | -0.26% | 3,400 | 102億7840万 | +0.47% | 6.05 | 0.73 |
11/27 | 1,940 | 1,950 | 1,930 | 1,935 | -0.26% | 12,600 | 103億503万 | +1.1% | 6.06 | 0.73 |
11/24 | 1,945 | 1,950 | 1,940 | 1,940 | 0% | 5,400 | 103億3166万 | +1.78% | 6.08 | 0.73 |
11/22 | 1,970 | 1,985 | 1,940 | 1,940 | -0.51% | 6,600 | 103億3166万 | +2.21% | 6.08 | 0.73 |
11/21 | 1,930 | 1,960 | 1,930 | 1,950 | +1.04% | 4,600 | 103億8492万 | +3.12% | 6.11 | 0.74 |
11/20 | 1,905 | 1,975 | 1,905 | 1,930 | +2.39% | 13,200 | 102億7840万 | +2.44% | 6.05 | 0.73 |
11/17 | 1,940 | 1,950 | 1,885 | 1,885 | -2.84% | 11,600 | 100億3875万 | +0.37% | 5.91 | 0.71 |
11/16 | 1,865 | 1,945 | 1,865 | 1,940 | +3.19% | 14,600 | 103億3166万 | +3.58% | 6.08 | 0.73 |
11/15 | 1,965 | 1,965 | 1,835 | 1,880 | -5.29% | 34,200 | 100億1212万 | +0.86% | 5.89 | 0.71 |
11/14 | 2,070 | 2,070 | 1,985 | 1,985 | -4.57% | 24,600 | 105億7131万 | +6.78% | 6.22 | 0.75 |
11/13 | 2,010 | 2,100 | 2,000 | 2,080 | +3.74% | 34,200 | 110億7724万 | +12.62% | 6.52 | 0.78 |
11/10 | 1,950 | 2,010 | 1,935 | 2,005 | +2.82% | 24,400 | 106億7782万 | +9.38% | 6.28 | 0.76 |
11/09 | 1,985 | 2,025 | 1,930 | 1,950 | -1.76% | 32,200 | 103億8492万 | +6.97% | 6.11 | 0.74 |
11/08 | 1,920 | 1,985 | 1,915 | 1,985 | +3.93% | 25,600 | 105億7131万 | +9.37% | 6.22 | 0.75 |
11/07 | 1,890 | 1,945 | 1,885 | 1,910 | +0.53% | 14,800 | 101億7189万 | +5.82% | 5.98 | 0.72 |
11/06 | 1,975 | 1,985 | 1,900 | 1,900 | -4.04% | 31,800 | 101億1864万 | +5.73% | 5.95 | 0.72 |
11/02 | 1,945 | 1,980 | 1,930 | 1,980 | +1.8% | 16,600 | 105億4468万 | +10.68% | 6.2 | 0.75 |
11/01 | 1,925 | 1,960 | 1,925 | 1,945 | +1.3% | 21,000 | 103億5829万 | +9.45% | 6.09 | 0.73 |