PER
2018/06/07~2018/10/30
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 |
10/30 | 1,153 | 1,183 | 1,143 | 1,154 | +0.35% | 14,100 | 111億4316万 | -8.99% | 29.14 | 0.27 |
10/29 | 1,160 | 1,173 | 1,150 | 1,150 | -1.12% | 6,600 | 111億453万 | -9.8% | 29.04 | 0.27 |
10/26 | 1,184 | 1,185 | 1,154 | 1,163 | -0.43% | 10,800 | 112億3006万 | -9.21% | 29.37 | 0.27 |
10/25 | 1,205 | 1,205 | 1,168 | 1,168 | -3.31% | 12,300 | 112億7834万 | -9.25% | 29.5 | 0.27 |
10/24 | 1,202 | 1,214 | 1,188 | 1,208 | +0.5% | 5,300 | 116億6459万 | -6.43% | 30.51 | 0.28 |
10/23 | 1,228 | 1,228 | 1,201 | 1,202 | -1.88% | 6,600 | 116億665万 | -7.11% | 30.36 | 0.28 |
10/22 | 1,235 | 1,235 | 1,216 | 1,225 | -0.08% | 6,600 | 118億2874万 | -5.48% | 30.94 | 0.28 |
10/19 | 1,236 | 1,236 | 1,226 | 1,226 | -0.81% | 5,100 | 118億3840万 | -5.47% | 30.96 | 0.28 |
10/18 | 1,236 | 1,241 | 1,235 | 1,236 | 0% | 4,100 | 119億3496万 | -4.78% | 31.21 | 0.29 |
10/17 | 1,249 | 1,249 | 1,232 | 1,236 | +0.49% | 4,500 | 119億3496万 | -4.85% | 31.21 | 0.29 |
10/16 | 1,228 | 1,238 | 1,223 | 1,230 | +0.16% | 6,700 | 118億7702万 | -5.31% | 31.06 | 0.28 |
10/15 | 1,255 | 1,255 | 1,227 | 1,228 | -2.07% | 11,400 | 118億5771万 | -5.47% | 31.01 | 0.28 |
10/12 | 1,269 | 1,269 | 1,251 | 1,254 | -0.79% | 6,500 | 121億877万 | -3.54% | 31.67 | 0.29 |
10/11 | 1,303 | 1,303 | 1,260 | 1,264 | -3.22% | 6,700 | 122億533万 | -2.77% | 31.92 | 0.29 |
10/10 | 1,322 | 1,334 | 1,303 | 1,306 | -1.21% | 2,900 | 126億1089万 | +0.46% | 32.98 | 0.3 |
10/09 | 1,320 | 1,329 | 1,313 | 1,322 | -1.49% | 2,900 | 127億6538万 | +1.77% | 33.39 | 0.31 |
10/05 | 1,334 | 1,342 | 1,327 | 1,342 | +0.6% | 2,800 | 129億5851万 | +3.47% | 33.89 | 0.31 |
10/04 | 1,323 | 1,336 | 1,321 | 1,334 | +0.91% | 4,700 | 128億8126万 | +3.09% | 33.69 | 0.31 |
10/03 | 1,339 | 1,341 | 1,320 | 1,322 | -1.34% | 6,300 | 127億6538万 | +2.32% | 33.39 | 0.31 |
10/02 | 1,337 | 1,346 | 1,322 | 1,340 | -0.37% | 10,800 | 129億3919万 | +3.88% | 33.84 | 0.31 |
10/01 | 1,336 | 1,345 | 1,326 | 1,345 | +0.22% | 4,000 | 129億8748万 | +4.51% | 33.97 | 0.31 |
09/28 | 1,337 | 1,349 | 1,337 | 1,342 | -0.67% | 3,900 | 129億5851万 | +4.6% | 33.89 | 0.31 |
09/27 | 1,361 | 1,365 | 1,328 | 1,351 | -1.75% | 6,600 | 130億4541万 | +5.55% | 34.12 | 0.31 |
09/26 | 1,368 | 1,380 | 1,338 | 1,375 | -0.94% | 10,900 | 132億7716万 | +7.76% | 34.72 | 0.32 |
09/25 | 1,327 | 1,388 | 1,322 | 1,388 | +5.63% | 23,600 | 134億269万 | +9.21% | 35.05 | 0.32 |
09/21 | 1,304 | 1,316 | 1,299 | 1,314 | +0.15% | 10,900 | 126億8814万 | +3.79% | 33.18 | 0.3 |
09/20 | 1,294 | 1,312 | 1,286 | 1,312 | +1.39% | 9,100 | 126億6882万 | +3.8% | 33.13 | 0.3 |
09/19 | 1,294 | 1,300 | 1,283 | 1,294 | +0.47% | 7,100 | 124億9501万 | +2.54% | 32.68 | 0.3 |
09/18 | 1,277 | 1,288 | 1,275 | 1,288 | +1.18% | 8,300 | 124億3708万 | +2.14% | 32.53 | 0.3 |
09/14 | 1,256 | 1,276 | 1,255 | 1,273 | +1.35% | 15,900 | 122億9223万 | +1.03% | 32.15 | 0.29 |
09/13 | 1,247 | 1,257 | 1,247 | 1,256 | +0.48% | 5,100 | 121億2808万 | -0.4% | 31.72 | 0.29 |
09/12 | 1,255 | 1,255 | 1,241 | 1,250 | -0.08% | 3,300 | 120億7014万 | -0.95% | 31.57 | 0.29 |
09/11 | 1,246 | 1,253 | 1,239 | 1,251 | +0.24% | 4,700 | 120億7980万 | -0.95% | 31.59 | 0.29 |
09/10 | 1,238 | 1,253 | 1,238 | 1,248 | +0.56% | 5,000 | 120億5083万 | -1.34% | 31.52 | 0.29 |
09/07 | 1,241 | 1,244 | 1,235 | 1,241 | +0.24% | 5,400 | 119億8324万 | -1.97% | 31.34 | 0.29 |
09/06 | 1,254 | 1,254 | 1,234 | 1,238 | -1.28% | 13,000 | 119億5427万 | -2.37% | 31.26 | 0.29 |
09/05 | 1,252 | 1,259 | 1,251 | 1,254 | +0.08% | 5,600 | 121億877万 | -1.34% | 31.67 | 0.29 |
09/04 | 1,264 | 1,264 | 1,253 | 1,253 | -0.32% | 7,500 | 120億9911万 | -1.65% | 31.64 | 0.29 |
09/03 | 1,268 | 1,273 | 1,256 | 1,257 | -1.33% | 5,700 | 121億3774万 | -1.64% | 31.74 | 0.29 |
08/31 | 1,272 | 1,282 | 1,271 | 1,274 | +0.16% | 5,100 | 123億189万 | -0.55% | 32.17 | 0.29 |
08/30 | 1,288 | 1,289 | 1,270 | 1,272 | -0.93% | 4,400 | 122億8258万 | -0.93% | 32.12 | 0.29 |
08/29 | 1,278 | 1,286 | 1,272 | 1,284 | +0.47% | 5,500 | 123億9845万 | -0.16% | 32.43 | 0.3 |
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 |