PER
2017/11/16~2018/04/13
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 |
04/13 | 1,460 | 1,461 | 1,452 | 1,457 | -0.21% | 5,500 | 140億6896万 | +1.32% | 36.8 | 0.34 |
04/12 | 1,465 | 1,470 | 1,456 | 1,460 | -0.41% | 4,100 | 140億9793万 | +1.74% | 36.87 | 0.34 |
04/11 | 1,474 | 1,474 | 1,458 | 1,466 | -0.54% | 3,000 | 141億5587万 | +2.3% | 37.02 | 0.34 |
04/10 | 1,462 | 1,479 | 1,452 | 1,474 | +0.82% | 4,500 | 142億3311万 | +3% | 37.22 | 0.34 |
04/09 | 1,459 | 1,464 | 1,453 | 1,462 | -0.34% | 3,100 | 141億1724万 | +2.38% | 36.92 | 0.34 |
04/06 | 1,468 | 1,477 | 1,459 | 1,467 | 0% | 4,100 | 141億6552万 | +2.88% | 37.05 | 0.34 |
04/05 | 1,449 | 1,480 | 1,449 | 1,467 | +1.24% | 8,200 | 141億6552万 | +3.02% | 37.05 | 0.34 |
04/04 | 1,418 | 1,450 | 1,418 | 1,449 | +2.33% | 5,300 | 139億9171万 | +1.83% | 36.59 | 0.33 |
04/03 | 1,411 | 1,427 | 1,411 | 1,416 | -0.21% | 4,800 | 136億7306万 | -0.49% | 35.76 | 0.33 |
04/02 | 1,443 | 1,443 | 1,412 | 1,419 | -1.66% | 3,200 | 137億203万 | -0.42% | 35.84 | 0.33 |
03/30 | 1,445 | 1,445 | 1,410 | 1,443 | -0.14% | 7,900 | 139億3377万 | +1.19% | - | 0.32 |
03/29 | 1,429 | 1,448 | 1,417 | 1,445 | +1.83% | 7,600 | 139億5309万 | +1.4% | - | 0.32 |
03/28 | 1,438 | 1,438 | 1,412 | 1,419 | -2.81% | 6,200 | 137億203万 | -0.42% | - | 0.32 |
03/27 | 1,417 | 1,463 | 1,417 | 1,460 | +5.42% | 16,600 | 140億9793万 | +2.38% | - | 0.33 |
03/26 | 1,391 | 1,399 | 1,382 | 1,385 | -0.43% | 15,100 | 133億7372万 | -2.74% | - | 0.31 |
03/23 | 1,427 | 1,427 | 1,391 | 1,391 | -3.27% | 12,700 | 134億3166万 | -2.39% | - | 0.31 |
03/22 | 1,424 | 1,440 | 1,424 | 1,438 | -0.42% | 7,400 | 138億8549万 | +0.98% | - | 0.32 |
03/20 | 1,425 | 1,444 | 1,424 | 1,444 | +1.4% | 5,200 | 139億4343万 | +1.62% | - | 0.32 |
03/19 | 1,423 | 1,424 | 1,408 | 1,424 | +0.42% | 7,800 | 137億5031万 | +0.35% | - | 0.32 |
03/16 | 1,444 | 1,444 | 1,418 | 1,418 | -1.05% | 9,000 | 136億9237万 | 0% | - | 0.32 |
03/15 | 1,458 | 1,458 | 1,432 | 1,433 | -0.76% | 4,000 | 138億3721万 | +0.99% | - | 0.32 |
03/14 | 1,431 | 1,444 | 1,431 | 1,444 | +0.91% | 4,000 | 139億4343万 | +1.69% | - | 0.32 |
03/13 | 1,421 | 1,440 | 1,421 | 1,431 | +0.7% | 7,900 | 138億1790万 | +0.77% | - | 0.32 |
03/12 | 1,420 | 1,427 | 1,415 | 1,421 | +1.07% | 4,100 | 137億2134万 | -0.14% | - | 0.32 |
03/09 | 1,418 | 1,421 | 1,397 | 1,406 | +0.07% | 9,800 | 135億7650万 | -1.61% | - | 0.31 |
03/08 | 1,404 | 1,411 | 1,399 | 1,405 | +0.29% | 3,900 | 135億6684万 | -2.09% | - | 0.31 |
03/07 | 1,406 | 1,416 | 1,401 | 1,401 | -0.78% | 6,100 | 135億2822万 | -2.71% | - | 0.31 |
03/06 | 1,400 | 1,428 | 1,400 | 1,412 | +1.15% | 6,000 | 136億3444万 | -2.35% | - | 0.32 |
03/05 | 1,410 | 1,410 | 1,390 | 1,396 | -1.06% | 8,000 | 134億7994万 | -3.86% | - | 0.31 |
03/02 | 1,408 | 1,421 | 1,400 | 1,411 | -0.07% | 11,600 | 136億2478万 | -3.22% | - | 0.32 |
03/01 | 1,432 | 1,445 | 1,412 | 1,412 | -2.49% | 8,600 | 136億3444万 | -3.55% | - | 0.32 |
02/28 | 1,454 | 1,465 | 1,441 | 1,448 | -0.48% | 8,900 | 139億8206万 | -1.5% | - | 0.32 |
02/27 | 1,460 | 1,463 | 1,451 | 1,455 | -0.21% | 7,600 | 140億4965万 | -1.29% | - | 0.33 |
02/26 | 1,453 | 1,463 | 1,448 | 1,458 | +1.25% | 4,400 | 140億7862万 | -1.35% | - | 0.33 |
02/23 | 1,408 | 1,440 | 1,408 | 1,440 | +1.62% | 3,400 | 139億481万 | -2.83% | - | 0.32 |
02/22 | 1,440 | 1,448 | 1,410 | 1,417 | -2.01% | 8,100 | 136億8272万 | -4.64% | - | 0.32 |
02/21 | 1,464 | 1,464 | 1,436 | 1,446 | -0.28% | 9,000 | 139億6274万 | -3.08% | - | 0.32 |
02/20 | 1,424 | 1,460 | 1,424 | 1,450 | +1.9% | 5,600 | 140億137万 | -3.07% | - | 0.32 |
02/19 | 1,420 | 1,425 | 1,415 | 1,423 | +1.86% | 5,200 | 137億4065万 | -5.2% | - | 0.32 |
02/16 | 1,388 | 1,412 | 1,388 | 1,397 | +2.05% | 6,200 | 134億8959万 | -7.3% | - | 0.31 |
02/15 | 1,377 | 1,383 | 1,361 | 1,369 | -0.44% | 10,500 | 132億1922万 | -9.52% | - | 0.31 |
02/14 | 1,415 | 1,415 | 1,360 | 1,375 | -0.72% | 14,500 | 132億7716万 | -9.66% | - | 0.31 |
02/13 | 1,426 | 1,438 | 1,382 | 1,385 | -1.21% | 27,000 | 133億7372万 | -9.48% | - | 0.31 |
02/09 | 1,430 | 1,430 | 1,394 | 1,402 | -2.64% | 24,500 | 135億3787万 | -8.78% | - | 0.31 |
02/08 | 1,465 | 1,468 | 1,435 | 1,440 | -0.62% | 15,400 | 139億481万 | -6.68% | - | 0.32 |
02/07 | 1,451 | 1,496 | 1,449 | 1,449 | +0.56% | 16,600 | 139億9171万 | -6.4% | - | 0.32 |
02/06 | 1,483 | 1,520 | 1,426 | 1,441 | -5.38% | 36,300 | 139億1446万 | -7.15% | - | 0.32 |
02/05 | 1,533 | 1,535 | 1,521 | 1,523 | -2.18% | 12,100 | 147億626万 | -2.12% | - | 0.34 |
02/02 | 1,545 | 1,563 | 1,545 | 1,557 | -0.13% | 6,600 | 150億3457万 | +0.06% | - | 0.35 |
02/01 | 1,536 | 1,578 | 1,536 | 1,559 | +1.83% | 10,900 | 150億5388万 | +0.26% | - | 0.35 |
01/31 | 1,559 | 1,564 | 1,529 | 1,531 | -1.35% | 12,400 | 147億8351万 | -1.54% | - | 0.34 |
01/30 | 1,567 | 1,568 | 1,551 | 1,552 | -0.89% | 8,100 | 149億8629万 | -0.19% | - | 0.35 |
01/29 | 1,568 | 1,573 | 1,563 | 1,566 | +0.64% | 6,300 | 151億2148万 | +0.71% | - | 0.35 |
01/26 | 1,555 | 1,566 | 1,555 | 1,556 | +0.06% | 8,700 | 150億2492万 | +0.13% | - | 0.35 |
01/25 | 1,553 | 1,559 | 1,551 | 1,555 | -0.13% | 4,000 | 150億1526万 | +0.06% | - | 0.35 |
01/24 | 1,555 | 1,563 | 1,555 | 1,557 | -0.06% | 2,900 | 150億3457万 | +0.19% | - | 0.35 |
01/23 | 1,550 | 1,559 | 1,545 | 1,558 | +0.97% | 4,900 | 150億4423万 | +0.32% | - | 0.35 |
01/22 | 1,553 | 1,556 | 1,540 | 1,543 | -0.84% | 9,400 | 148億9939万 | -0.64% | - | 0.35 |
01/19 | 1,555 | 1,559 | 1,548 | 1,556 | +0.65% | 8,100 | 150億2492万 | +0.19% | - | 0.35 |
01/18 | 1,561 | 1,564 | 1,544 | 1,546 | -0.58% | 7,800 | 149億2835万 | -0.45% | - | 0.35 |
01/17 | 1,560 | 1,564 | 1,555 | 1,555 | -0.45% | 12,300 | 150億1526万 | +0.13% | - | 0.35 |
01/16 | 1,560 | 1,565 | 1,559 | 1,562 | -0.13% | 4,700 | 150億8285万 | +0.58% | - | 0.35 |
01/15 | 1,569 | 1,569 | 1,561 | 1,564 | -0.32% | 3,700 | 151億217万 | +0.71% | - | 0.35 |
01/12 | 1,561 | 1,574 | 1,561 | 1,569 | +0.13% | 12,200 | 151億5045万 | +1.03% | - | 0.35 |
01/11 | 1,559 | 1,571 | 1,559 | 1,567 | -0.32% | 3,300 | 151億3113万 | +0.9% | - | 0.35 |
01/10 | 1,571 | 1,572 | 1,560 | 1,572 | -0.13% | 7,900 | 151億7941万 | +1.22% | - | 0.35 |
01/09 | 1,567 | 1,574 | 1,552 | 1,574 | +0.45% | 9,500 | 151億9873万 | +1.48% | - | 0.35 |
01/05 | 1,570 | 1,570 | 1,563 | 1,567 | +0.13% | 6,200 | 151億3113万 | +1.1% | - | 0.35 |
01/04 | 1,559 | 1,574 | 1,559 | 1,565 | +0.77% | 15,500 | 151億1182万 | +1.03% | - | 0.35 |
2017 |
12/29 | 1,550 | 1,557 | 1,549 | 1,553 | +0.26% | 8,700 | 149億9595万 | +0.32% | - | 0.35 |
12/28 | 1,547 | 1,554 | 1,537 | 1,549 | +0.19% | 7,200 | 149億5732万 | +0.06% | - | 0.35 |
12/27 | 1,528 | 1,546 | 1,528 | 1,546 | +1.24% | 2,500 | 149億2835万 | -0.19% | - | 0.35 |
12/26 | 1,532 | 1,532 | 1,523 | 1,527 | -0.46% | 12,400 | 147億4489万 | -1.48% | - | 0.34 |
12/25 | 1,539 | 1,542 | 1,527 | 1,534 | -0.71% | 8,500 | 148億1248万 | -1.16% | - | 0.34 |
12/22 | 1,535 | 1,547 | 1,535 | 1,545 | 0% | 14,600 | 149億1870万 | -0.58% | - | 0.35 |
12/21 | 1,542 | 1,545 | 1,537 | 1,545 | -0.06% | 10,400 | 149億1870万 | -0.64% | - | 0.35 |
12/20 | 1,540 | 1,549 | 1,535 | 1,546 | +0.13% | 9,200 | 149億2835万 | -0.64% | - | 0.35 |
12/19 | 1,548 | 1,548 | 1,540 | 1,544 | 0% | 8,800 | 149億904万 | -0.96% | - | 0.35 |
12/18 | 1,548 | 1,552 | 1,544 | 1,544 | -0.45% | 8,800 | 149億904万 | -1.09% | - | 0.35 |
12/15 | 1,553 | 1,553 | 1,549 | 1,551 | -0.13% | 6,100 | 149億7664万 | -0.83% | - | 0.35 |
12/14 | 1,552 | 1,557 | 1,546 | 1,553 | +0.32% | 9,400 | 149億9595万 | -0.89% | - | 0.35 |
12/13 | 1,546 | 1,554 | 1,540 | 1,548 | 0% | 12,200 | 149億4767万 | -1.34% | - | 0.35 |
12/12 | 1,553 | 1,559 | 1,548 | 1,548 | -0.19% | 7,600 | 149億4767万 | -1.53% | - | 0.35 |
12/11 | 1,550 | 1,560 | 1,545 | 1,551 | +0.19% | 9,900 | 149億7664万 | -1.46% | - | 0.35 |
12/08 | 1,540 | 1,561 | 1,540 | 1,548 | +0.26% | 10,700 | 149億4767万 | -1.78% | - | 0.35 |
12/07 | 1,567 | 1,567 | 1,542 | 1,544 | -1.09% | 9,500 | 149億904万 | -2.15% | - | 0.35 |
12/06 | 1,576 | 1,576 | 1,561 | 1,561 | -0.51% | 7,800 | 150億7320万 | -1.27% | - | 0.35 |
12/05 | 1,568 | 1,571 | 1,554 | 1,569 | +0.06% | 6,900 | 151億5045万 | -0.82% | - | 0.35 |
12/04 | 1,575 | 1,576 | 1,558 | 1,568 | +0.38% | 6,700 | 151億4079万 | -0.88% | - | 0.35 |
12/01 | 1,579 | 1,579 | 1,552 | 1,562 | +1.23% | 8,200 | 150億8285万 | -1.33% | - | 0.35 |
11/30 | 1,558 | 1,560 | 1,541 | 1,543 | -0.45% | 8,900 | 148億9939万 | -2.53% | - | 0.35 |
11/29 | 1,553 | 1,553 | 1,541 | 1,550 | +0.98% | 7,200 | 149億6698万 | -2.21% | - | 0.35 |
11/28 | 1,532 | 1,556 | 1,532 | 1,535 | +0.2% | 10,100 | 148億2214万 | -3.22% | - | 0.34 |
11/27 | 1,546 | 1,547 | 1,527 | 1,532 | -0.84% | 7,300 | 147億9317万 | -3.47% | - | 0.34 |
11/24 | 1,582 | 1,582 | 1,540 | 1,545 | -2.15% | 16,900 | 149億1870万 | -2.71% | - | 0.35 |
11/22 | 1,594 | 1,594 | 1,578 | 1,579 | 0% | 3,900 | 152億4701万 | -0.63% | - | 0.35 |
11/21 | 1,577 | 1,586 | 1,510 | 1,579 | +0.13% | 9,900 | 152億4701万 | -0.57% | - | 0.35 |
11/20 | 1,571 | 1,582 | 1,571 | 1,577 | +0.25% | 7,600 | 152億2769万 | -0.69% | - | 0.35 |
11/17 | 1,578 | 1,590 | 1,573 | 1,573 | -0.44% | 3,600 | 151億8907万 | -0.88% | - | 0.35 |
11/16 | 1,570 | 1,592 | 1,570 | 1,580 | +0.13% | 6,700 | 152億5666万 | -0.44% | - | 0.35 |