PER
2018/04/05~2018/08/28
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 |
08/28 | 1,275 | 1,287 | 1,272 | 1,278 | +1.11% | 4,100 | 123億4052万 | -0.78% | 32.27 | 0.3 |
08/27 | 1,265 | 1,269 | 1,262 | 1,264 | -0.32% | 5,500 | 122億533万 | -2.02% | 31.92 | 0.29 |
08/24 | 1,261 | 1,269 | 1,257 | 1,268 | +0.79% | 3,900 | 122億4395万 | -1.86% | 32.02 | 0.29 |
08/23 | 1,262 | 1,267 | 1,257 | 1,258 | -0.32% | 2,500 | 121億4739万 | -2.78% | 31.77 | 0.29 |
08/22 | 1,256 | 1,269 | 1,255 | 1,262 | +0.88% | 3,900 | 121億8602万 | -2.62% | 31.87 | 0.29 |
08/21 | 1,254 | 1,255 | 1,245 | 1,251 | -0.24% | 6,500 | 120億7980万 | -3.7% | 31.59 | 0.29 |
08/20 | 1,262 | 1,262 | 1,250 | 1,254 | -0.71% | 4,500 | 121億877万 | -3.61% | 31.67 | 0.29 |
08/17 | 1,257 | 1,270 | 1,257 | 1,263 | +0.48% | 4,000 | 121億9567万 | -3.07% | 31.9 | 0.29 |
08/16 | 1,260 | 1,260 | 1,251 | 1,257 | -0.32% | 5,300 | 121億3774万 | -3.6% | 31.74 | 0.29 |
08/15 | 1,281 | 1,281 | 1,257 | 1,261 | -0.94% | 5,200 | 121億7636万 | -3.37% | 31.85 | 0.29 |
08/14 | 1,269 | 1,274 | 1,267 | 1,273 | +0.32% | 3,700 | 122億9223万 | -2.53% | 32.15 | 0.29 |
08/13 | 1,282 | 1,283 | 1,261 | 1,269 | -1.17% | 10,000 | 122億5361万 | -2.98% | 32.05 | 0.29 |
08/10 | 1,284 | 1,296 | 1,282 | 1,284 | -0.08% | 3,700 | 123億9845万 | -1.83% | 32.43 | 0.3 |
08/09 | 1,292 | 1,293 | 1,280 | 1,285 | +0.23% | 2,800 | 124億811万 | -1.68% | 32.45 | 0.3 |
08/08 | 1,280 | 1,294 | 1,279 | 1,282 | -0.54% | 3,200 | 123億7914万 | -1.99% | 32.38 | 0.3 |
08/07 | 1,276 | 1,298 | 1,265 | 1,289 | +0.55% | 8,200 | 124億4673万 | -1.53% | 32.55 | 0.3 |
08/06 | 1,296 | 1,315 | 1,281 | 1,282 | -1% | 6,800 | 123億7914万 | -2.14% | 32.38 | 0.3 |
08/03 | 1,311 | 1,315 | 1,289 | 1,295 | -1.3% | 12,100 | 125億467万 | -1.3% | 32.7 | 0.3 |
08/02 | 1,337 | 1,340 | 1,309 | 1,312 | -1.65% | 10,900 | 126億6882万 | -0.15% | 33.13 | 0.3 |
08/01 | 1,342 | 1,342 | 1,329 | 1,334 | -0.15% | 5,600 | 128億8126万 | +1.37% | 33.69 | 0.31 |
07/31 | 1,339 | 1,339 | 1,328 | 1,336 | -0.22% | 5,800 | 129億57万 | +1.52% | 33.74 | 0.31 |
07/30 | 1,342 | 1,342 | 1,327 | 1,339 | -0.3% | 6,700 | 129億2954万 | +1.75% | 33.82 | 0.31 |
07/27 | 1,339 | 1,343 | 1,327 | 1,343 | +0.75% | 4,500 | 129億6816万 | +2.05% | 33.92 | 0.31 |
07/26 | 1,327 | 1,337 | 1,326 | 1,333 | +0.68% | 7,900 | 128億7160万 | +1.37% | 33.66 | 0.31 |
07/25 | 1,324 | 1,327 | 1,317 | 1,324 | 0% | 5,400 | 127億8470万 | +0.68% | 33.44 | 0.31 |
07/24 | 1,328 | 1,328 | 1,319 | 1,324 | +0.08% | 3,500 | 127億8470万 | +0.68% | 33.44 | 0.31 |
07/23 | 1,328 | 1,331 | 1,316 | 1,323 | +0.84% | 9,300 | 127億7504万 | +0.53% | 33.41 | 0.31 |
07/20 | 1,331 | 1,331 | 1,302 | 1,312 | -0.91% | 9,800 | 126億6882万 | -0.38% | 33.13 | 0.3 |
07/19 | 1,327 | 1,327 | 1,315 | 1,324 | -0.08% | 5,300 | 127億8470万 | +0.38% | 33.44 | 0.31 |
07/18 | 1,327 | 1,331 | 1,319 | 1,325 | +0.91% | 4,700 | 127億9435万 | +0.3% | 33.46 | 0.31 |
07/17 | 1,328 | 1,328 | 1,305 | 1,313 | +1.08% | 11,500 | 126億7848万 | -0.76% | 33.16 | 0.3 |
07/13 | 1,285 | 1,299 | 1,285 | 1,299 | +1.25% | 3,100 | 125億4329万 | -1.96% | 32.81 | 0.3 |
07/12 | 1,298 | 1,298 | 1,282 | 1,283 | 0% | 3,600 | 123億8880万 | -3.32% | 32.4 | 0.3 |
07/11 | 1,311 | 1,311 | 1,274 | 1,283 | -0.7% | 9,300 | 123億8880万 | -3.61% | 32.4 | 0.3 |
07/10 | 1,310 | 1,324 | 1,292 | 1,292 | -1.07% | 11,600 | 124億7570万 | -3.15% | 32.63 | 0.3 |
07/09 | 1,285 | 1,315 | 1,285 | 1,306 | +1.63% | 5,200 | 126億1089万 | -2.25% | 32.98 | 0.3 |
07/06 | 1,271 | 1,285 | 1,271 | 1,285 | +1.82% | 9,200 | 124億811万 | -4.03% | 32.45 | 0.3 |
07/05 | 1,308 | 1,315 | 1,251 | 1,262 | -2.02% | 24,400 | 121億8602万 | -5.89% | 31.87 | 0.29 |
07/04 | 1,295 | 1,300 | 1,278 | 1,288 | -1.45% | 10,100 | 124億3708万 | -4.24% | 32.53 | 0.3 |
07/03 | 1,316 | 1,333 | 1,291 | 1,307 | -0.61% | 8,100 | 126億2054万 | -3.04% | 33.01 | 0.3 |
07/02 | 1,338 | 1,351 | 1,315 | 1,315 | -1.87% | 9,500 | 126億9779万 | -2.59% | 33.21 | 0.3 |
06/29 | 1,345 | 1,353 | 1,339 | 1,340 | -0.74% | 4,400 | 129億3919万 | -0.89% | 33.84 | 0.31 |
06/28 | 1,353 | 1,362 | 1,337 | 1,350 | -0.22% | 8,700 | 130億3576万 | -0.3% | 34.09 | 0.31 |
06/27 | 1,334 | 1,353 | 1,334 | 1,353 | +1.2% | 3,200 | 130億6472万 | -0.15% | 34.17 | 0.31 |
06/26 | 1,335 | 1,343 | 1,335 | 1,337 | +0.15% | 2,100 | 129億1023万 | -1.55% | 33.76 | 0.31 |
06/25 | 1,337 | 1,341 | 1,334 | 1,335 | -0.22% | 3,900 | 128億9091万 | -1.91% | 33.71 | 0.31 |
06/22 | 1,320 | 1,347 | 1,320 | 1,338 | +1.36% | 12,400 | 129億1988万 | -1.91% | 33.79 | 0.31 |
06/21 | 1,357 | 1,399 | 1,299 | 1,320 | -1.27% | 43,100 | 127億4607万 | -3.44% | 33.34 | 0.3 |
06/20 | 1,326 | 1,348 | 1,313 | 1,337 | +0.53% | 16,300 | 129億1023万 | -2.41% | 33.76 | 0.31 |
06/19 | 1,334 | 1,340 | 1,326 | 1,330 | -0.23% | 6,500 | 128億4263万 | -3.13% | 33.59 | 0.31 |
06/18 | 1,346 | 1,350 | 1,325 | 1,333 | -1.77% | 12,200 | 128億7160万 | -3.13% | 33.66 | 0.31 |
06/15 | 1,370 | 1,370 | 1,352 | 1,357 | -0.73% | 5,900 | 131億335万 | -1.6% | 34.27 | 0.31 |
06/14 | 1,366 | 1,370 | 1,365 | 1,367 | -0.15% | 12,200 | 131億9991万 | -1.09% | 34.52 | 0.32 |
06/13 | 1,361 | 1,369 | 1,361 | 1,369 | +0.15% | 4,200 | 132億1922万 | -1.16% | 34.57 | 0.32 |
06/12 | 1,368 | 1,369 | 1,365 | 1,367 | +0.07% | 4,800 | 131億9991万 | -1.51% | 34.52 | 0.32 |
06/11 | 1,369 | 1,369 | 1,365 | 1,366 | 0% | 5,600 | 131億9025万 | -1.8% | 34.5 | 0.32 |
06/08 | 1,348 | 1,367 | 1,348 | 1,366 | -0.15% | 8,800 | 131億9025万 | -2.01% | 34.5 | 0.32 |
06/07 | 1,358 | 1,368 | 1,355 | 1,368 | +1.26% | 8,000 | 132億957万 | -2.08% | 34.55 | 0.32 |
06/06 | 1,354 | 1,359 | 1,349 | 1,351 | -0.52% | 6,300 | 130億4541万 | -3.43% | 34.12 | 0.31 |
06/05 | 1,364 | 1,365 | 1,350 | 1,358 | -0.44% | 7,800 | 131億1300万 | -3.28% | 34.3 | 0.31 |
06/04 | 1,356 | 1,364 | 1,352 | 1,364 | +0.96% | 8,700 | 131億7094万 | -3.13% | 34.45 | 0.32 |
06/01 | 1,361 | 1,363 | 1,351 | 1,351 | -0.95% | 8,600 | 130億4541万 | -4.39% | 34.12 | 0.31 |
05/31 | 1,388 | 1,388 | 1,364 | 1,364 | +0.29% | 6,100 | 131億7094万 | -3.81% | 34.45 | 0.32 |
05/30 | 1,360 | 1,362 | 1,350 | 1,360 | -0.15% | 7,300 | 131億3232万 | -4.36% | 34.35 | 0.31 |
05/29 | 1,371 | 1,372 | 1,361 | 1,362 | -0.44% | 4,000 | 131億5163万 | -4.49% | 34.4 | 0.31 |
05/28 | 1,388 | 1,388 | 1,365 | 1,368 | -0.65% | 4,000 | 132億957万 | -4.4% | 34.55 | 0.32 |
05/25 | 1,380 | 1,382 | 1,373 | 1,377 | -0.22% | 4,000 | 132億9647万 | -4.04% | 34.78 | 0.32 |
05/24 | 1,419 | 1,419 | 1,377 | 1,380 | -2.75% | 9,300 | 133億2544万 | -4.03% | 34.85 | 0.32 |
05/23 | 1,420 | 1,420 | 1,411 | 1,419 | -0.07% | 3,500 | 137億203万 | -1.53% | 35.84 | 0.33 |
05/22 | 1,416 | 1,420 | 1,412 | 1,420 | +0.71% | 3,700 | 137億1168万 | -1.59% | 35.86 | 0.33 |
05/21 | 1,403 | 1,410 | 1,402 | 1,410 | +0.64% | 3,900 | 136億1512万 | -2.42% | 35.61 | 0.33 |
05/18 | 1,403 | 1,410 | 1,397 | 1,401 | -0.21% | 5,800 | 135億2822万 | -3.18% | 35.38 | 0.32 |
05/17 | 1,416 | 1,416 | 1,397 | 1,404 | -0.28% | 10,100 | 135億5719万 | -3.17% | 35.46 | 0.32 |
05/16 | 1,405 | 1,411 | 1,405 | 1,408 | +0.21% | 2,300 | 135億9581万 | -3.03% | 35.56 | 0.33 |
05/15 | 1,406 | 1,410 | 1,403 | 1,405 | -0.43% | 15,500 | 135億6684万 | -3.37% | 35.48 | 0.32 |
05/14 | 1,428 | 1,429 | 1,408 | 1,411 | -1.12% | 11,500 | 136億2478万 | -3.16% | 35.63 | 0.33 |
05/11 | 1,451 | 1,451 | 1,427 | 1,427 | -1.79% | 6,400 | 137億7928万 | -2.13% | 36.04 | 0.33 |
05/10 | 1,448 | 1,456 | 1,443 | 1,453 | +0.62% | 3,500 | 140億3034万 | -0.34% | 36.69 | 0.34 |
05/09 | 1,438 | 1,447 | 1,438 | 1,444 | -0.14% | 3,700 | 139億4343万 | -0.89% | 36.47 | 0.33 |
05/08 | 1,429 | 1,448 | 1,429 | 1,446 | +0.7% | 6,800 | 139億6274万 | -0.75% | 36.52 | 0.33 |
05/07 | 1,428 | 1,436 | 1,415 | 1,436 | +0.63% | 3,500 | 138億6618万 | -1.44% | 36.27 | 0.33 |
05/02 | 1,410 | 1,433 | 1,410 | 1,427 | +0.56% | 24,700 | 137億7928万 | -1.99% | 36.04 | 0.33 |
05/01 | 1,464 | 1,464 | 1,416 | 1,419 | -3.8% | 9,800 | 137億203万 | -2.61% | 35.84 | 0.33 |
04/27 | 1,479 | 1,479 | 1,455 | 1,475 | 0% | 5,400 | 142億4277万 | +1.3% | 37.25 | 0.34 |
04/26 | 1,477 | 1,479 | 1,468 | 1,475 | +0.07% | 6,900 | 142億4277万 | +1.58% | 37.25 | 0.34 |
04/25 | 1,464 | 1,475 | 1,458 | 1,474 | -0.14% | 4,300 | 142億3311万 | +1.59% | 37.22 | 0.34 |
04/24 | 1,478 | 1,478 | 1,470 | 1,476 | +0.61% | 5,500 | 142億5243万 | +1.79% | 37.28 | 0.34 |
04/23 | 1,475 | 1,475 | 1,463 | 1,467 | -0.47% | 2,300 | 141億6552万 | +1.31% | 37.05 | 0.34 |
04/20 | 1,471 | 1,476 | 1,469 | 1,474 | +0.14% | 5,000 | 142億3311万 | +1.94% | 37.22 | 0.34 |
04/19 | 1,476 | 1,476 | 1,462 | 1,472 | 0% | 5,500 | 142億1380万 | +1.94% | 37.17 | 0.34 |
04/18 | 1,467 | 1,475 | 1,463 | 1,472 | +0.96% | 2,600 | 142億1380万 | +2.01% | 37.17 | 0.34 |
04/17 | 1,475 | 1,475 | 1,453 | 1,458 | -0.41% | 3,200 | 140億7862万 | +1.18% | 36.82 | 0.34 |
04/16 | 1,457 | 1,470 | 1,450 | 1,464 | +0.48% | 4,500 | 141億3655万 | +1.67% | 36.97 | 0.34 |
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 |