PER
2018/02/26~2018/07/20
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 |
07/20 | 2,187 | 2,195 | 2,171 | 2,183 | -0.18% | 86,400 | 1415億6755万 | -1% | 38.8 | 1.4 |
07/19 | 2,200 | 2,200 | 2,175 | 2,187 | -0.59% | 101,600 | 1418億2695万 | -1% | 38.87 | 1.4 |
07/18 | 2,214 | 2,220 | 2,191 | 2,200 | -0.36% | 75,300 | 1426億7000万 | -0.54% | 39.1 | 1.41 |
07/17 | 2,172 | 2,217 | 2,172 | 2,208 | +1.75% | 67,700 | 1431億8880万 | -0.32% | 39.24 | 1.42 |
07/13 | 2,172 | 2,182 | 2,163 | 2,170 | +0.14% | 81,800 | 1407億2450万 | -2.25% | 38.57 | 1.39 |
07/12 | 2,166 | 2,185 | 2,166 | 2,167 | +0.05% | 102,500 | 1405億2995万 | -2.61% | 38.51 | 1.39 |
07/11 | 2,165 | 2,179 | 2,160 | 2,166 | -0.64% | 113,100 | 1404億6510万 | -2.91% | 38.49 | 1.39 |
07/10 | 2,185 | 2,211 | 2,180 | 2,180 | -0.09% | 161,900 | 1413億7300万 | -2.5% | 38.74 | 1.4 |
07/09 | 2,178 | 2,186 | 2,164 | 2,182 | +1.54% | 120,500 | 1415億270万 | -2.59% | 38.78 | 1.4 |
07/06 | 2,120 | 2,166 | 2,112 | 2,149 | +1.37% | 160,900 | 1393億6265万 | -4.28% | 38.19 | 1.38 |
07/05 | 2,138 | 2,144 | 2,109 | 2,120 | -1.3% | 163,500 | 1374億8200万 | -5.74% | 37.68 | 1.36 |
07/04 | 2,119 | 2,157 | 2,118 | 2,148 | +0.05% | 159,600 | 1392億9780万 | -4.79% | 38.17 | 1.38 |
07/03 | 2,172 | 2,185 | 2,138 | 2,147 | -0.56% | 190,400 | 1392億3295万 | -5% | 38.16 | 1.38 |
07/02 | 2,230 | 2,230 | 2,156 | 2,159 | -3.79% | 209,500 | 1400億1115万 | -4.68% | 38.37 | 1.39 |
06/29 | 2,246 | 2,251 | 2,227 | 2,244 | -0.27% | 95,100 | 1455億2340万 | -1.15% | 39.88 | 1.44 |
06/28 | 2,260 | 2,269 | 2,235 | 2,250 | -1.1% | 184,700 | 1459億1250万 | -0.88% | 39.99 | 1.44 |
06/27 | 2,265 | 2,286 | 2,248 | 2,275 | +0.8% | 178,600 | 1475億3375万 | +0.22% | 40.43 | 1.46 |
06/26 | 2,248 | 2,257 | 2,240 | 2,257 | +0.27% | 127,400 | 1463億6645万 | -0.57% | 40.11 | 1.45 |
06/25 | 2,265 | 2,265 | 2,233 | 2,251 | -0.71% | 92,500 | 1459億7735万 | -0.84% | 40.01 | 1.44 |
06/22 | 2,249 | 2,269 | 2,249 | 2,267 | +0.8% | 177,900 | 1470億1495万 | -0.18% | 40.29 | 1.45 |
06/21 | 2,236 | 2,265 | 2,236 | 2,249 | +0.22% | 154,000 | 1458億4765万 | -1.01% | 39.97 | 1.44 |
06/20 | 2,228 | 2,260 | 2,228 | 2,244 | +1.17% | 172,600 | 1455億2340万 | -1.36% | 39.88 | 1.44 |
06/19 | 2,248 | 2,248 | 2,216 | 2,218 | -1.64% | 130,000 | 1438億3730万 | -2.59% | 39.42 | 1.42 |
06/18 | 2,262 | 2,271 | 2,252 | 2,255 | -0.22% | 108,700 | 1462億3675万 | -1.14% | 40.08 | 1.45 |
06/15 | 2,268 | 2,274 | 2,255 | 2,260 | 0% | 170,600 | 1465億6100万 | -0.96% | 40.17 | 1.45 |
06/14 | 2,275 | 2,280 | 2,260 | 2,260 | -0.92% | 141,600 | 1465億6100万 | -0.96% | 40.17 | 1.45 |
06/13 | 2,275 | 2,289 | 2,272 | 2,281 | +0.22% | 166,500 | 1479億2285万 | 0% | 40.54 | 1.46 |
06/12 | 2,314 | 2,314 | 2,271 | 2,276 | -1.77% | 204,900 | 1475億9860万 | -0.18% | 40.45 | 1.46 |
06/11 | 2,306 | 2,329 | 2,306 | 2,317 | +0.56% | 125,200 | 1502億5745万 | +1.67% | 41.18 | 1.49 |
06/08 | 2,275 | 2,324 | 2,275 | 2,304 | 0% | 200,300 | 1494億1440万 | +1.19% | 40.95 | 1.48 |
06/07 | 2,299 | 2,312 | 2,294 | 2,304 | +0.48% | 123,500 | 1494億1440万 | +1.27% | 40.95 | 1.48 |
06/06 | 2,289 | 2,300 | 2,284 | 2,293 | +0.04% | 137,500 | 1487億105万 | +0.88% | 40.75 | 1.47 |
06/05 | 2,294 | 2,298 | 2,278 | 2,292 | -0.09% | 123,300 | 1486億3620万 | +0.92% | 40.73 | 1.47 |
06/04 | 2,285 | 2,310 | 2,279 | 2,294 | +1.28% | 152,000 | 1487億6590万 | +1.06% | 40.77 | 1.47 |
06/01 | 2,261 | 2,276 | 2,253 | 2,265 | -0.83% | 157,300 | 1468億8525万 | -0.13% | 40.25 | 1.45 |
05/31 | 2,276 | 2,293 | 2,263 | 2,284 | +1.29% | 293,900 | 1481億1740万 | +0.71% | 40.59 | 1.47 |
05/30 | 2,260 | 2,269 | 2,250 | 2,255 | -0.66% | 142,400 | 1489億4275万 | -0.44% | 40.22 | 1.45 |
05/29 | 2,273 | 2,285 | 2,262 | 2,270 | -0.13% | 121,300 | 1499億3350万 | +0.22% | 40.49 | 1.46 |
05/28 | 2,257 | 2,279 | 2,257 | 2,273 | +0.84% | 103,000 | 1501億3165万 | +0.4% | 40.54 | 1.46 |
05/25 | 2,253 | 2,265 | 2,237 | 2,254 | -0.13% | 114,200 | 1488億7670万 | -0.4% | 40.2 | 1.45 |
05/24 | 2,267 | 2,274 | 2,254 | 2,257 | -0.44% | 135,300 | 1490億7485万 | -0.27% | 40.25 | 1.45 |
05/23 | 2,262 | 2,277 | 2,255 | 2,267 | +0.35% | 166,400 | 1497億3535万 | +0.22% | 40.43 | 1.46 |
05/22 | 2,256 | 2,277 | 2,250 | 2,259 | -0.79% | 194,100 | 1492億695万 | -0.09% | 40.29 | 1.45 |
05/21 | 2,277 | 2,293 | 2,268 | 2,277 | -0.52% | 158,000 | 1503億9585万 | +0.8% | 40.61 | 1.47 |
05/18 | 2,326 | 2,329 | 2,280 | 2,289 | -1.59% | 184,200 | 1511億8845万 | +1.42% | 40.83 | 1.47 |
05/17 | 2,329 | 2,336 | 2,297 | 2,326 | +0.82% | 184,000 | 1536億3230万 | +3.15% | 41.49 | 1.5 |
05/16 | 2,309 | 2,324 | 2,297 | 2,307 | -0.17% | 167,500 | 1523億7735万 | +2.44% | 41.15 | 1.49 |
05/15 | 2,286 | 2,329 | 2,283 | 2,311 | +1.45% | 241,100 | 1526億4155万 | +2.67% | 41.22 | 1.49 |
05/14 | 2,247 | 2,289 | 2,247 | 2,278 | +1.24% | 191,800 | 1504億6190万 | +1.29% | 40.63 | 1.47 |
05/11 | 2,248 | 2,280 | 2,225 | 2,250 | +0.09% | 164,200 | 1486億1250万 | +0.09% | 40.13 | 1.45 |
05/10 | 2,255 | 2,257 | 2,245 | 2,248 | +0.13% | 82,400 | 1484億8040万 | +0.09% | 40.09 | 1.45 |
05/09 | 2,264 | 2,264 | 2,237 | 2,245 | -0.84% | 93,300 | 1482億8225万 | 0% | 40.04 | 1.45 |
05/08 | 2,256 | 2,279 | 2,256 | 2,264 | +0.18% | 118,000 | 1495億3720万 | +0.94% | 40.38 | 1.46 |
05/07 | 2,250 | 2,262 | 2,239 | 2,260 | +0.44% | 62,700 | 1492億7300万 | +0.89% | 40.31 | 1.46 |
05/02 | 2,245 | 2,251 | 2,236 | 2,250 | 0% | 60,100 | 1486億1250万 | +0.63% | 40.13 | 1.45 |
05/01 | 2,253 | 2,253 | 2,230 | 2,250 | -0.49% | 88,200 | 1486億1250万 | +0.76% | 40.13 | 1.45 |
04/27 | 2,265 | 2,270 | 2,256 | 2,261 | +0.49% | 121,800 | 1493億3905万 | +1.48% | 40.33 | 1.46 |
04/26 | 2,256 | 2,256 | 2,243 | 2,250 | -0.18% | 108,500 | 1486億1250万 | +1.26% | 40.13 | 1.45 |
04/25 | 2,250 | 2,265 | 2,246 | 2,254 | +0.13% | 121,600 | 1488億7670万 | +1.53% | 40.2 | 1.45 |
04/24 | 2,236 | 2,253 | 2,233 | 2,251 | +0.94% | 132,300 | 1486億7855万 | +1.53% | 40.15 | 1.45 |
04/23 | 2,245 | 2,247 | 2,230 | 2,230 | -0.67% | 85,100 | 1472億9150万 | +0.72% | 39.77 | 1.44 |
04/20 | 2,247 | 2,260 | 2,242 | 2,245 | -0.09% | 120,700 | 1482億8225万 | +1.45% | 40.04 | 1.45 |
04/19 | 2,252 | 2,255 | 2,241 | 2,247 | -0.13% | 131,200 | 1484億1435万 | +1.63% | 40.08 | 1.45 |
04/18 | 2,243 | 2,261 | 2,243 | 2,250 | +0.36% | 119,800 | 1486億1250万 | +1.86% | 40.13 | 1.45 |
04/17 | 2,243 | 2,255 | 2,232 | 2,242 | -0.36% | 91,500 | 1480億8410万 | +1.59% | 39.99 | 1.44 |
04/16 | 2,222 | 2,256 | 2,222 | 2,250 | +1.26% | 117,800 | 1486億1250万 | +2.04% | 40.13 | 1.45 |
04/13 | 2,237 | 2,237 | 2,203 | 2,222 | -0.36% | 142,600 | 1467億6310万 | +1% | 39.63 | 1.43 |
04/12 | 2,225 | 2,245 | 2,224 | 2,230 | +0.41% | 80,200 | 1472億9150万 | +1.46% | 39.77 | 1.44 |
04/11 | 2,240 | 2,241 | 2,212 | 2,221 | -0.8% | 135,600 | 1466億9705万 | +1.09% | 39.61 | 1.43 |
04/10 | 2,246 | 2,258 | 2,235 | 2,239 | -0.75% | 137,000 | 1478億8595万 | +1.96% | 39.93 | 1.44 |
04/09 | 2,252 | 2,266 | 2,245 | 2,256 | -0.62% | 154,200 | 1490億880万 | +2.83% | 40.24 | 1.45 |
04/06 | 2,262 | 2,294 | 2,255 | 2,270 | +0.35% | 163,200 | 1499億3350万 | +3.65% | 40.49 | 1.46 |
04/05 | 2,270 | 2,285 | 2,258 | 2,262 | +0.76% | 157,300 | 1494億510万 | +3.38% | 40.34 | 1.46 |
04/04 | 2,210 | 2,252 | 2,200 | 2,245 | +1.63% | 133,700 | 1482億8225万 | +2.65% | 40.04 | 1.45 |
04/03 | 2,190 | 2,236 | 2,187 | 2,209 | -0.14% | 195,000 | 1459億445万 | +0.96% | 39.4 | 1.42 |
04/02 | 2,204 | 2,233 | 2,204 | 2,212 | +0.36% | 106,500 | 1461億260万 | +1.05% | 39.45 | 1.42 |
03/30 | 2,205 | 2,209 | 2,179 | 2,204 | +0.92% | 81,600 | 1455億7420万 | +0.59% | 31.17 | 1.34 |
03/29 | 2,186 | 2,205 | 2,162 | 2,184 | +0.37% | 166,400 | 1442億5320万 | -0.41% | 30.88 | 1.32 |
03/28 | 2,136 | 2,179 | 2,129 | 2,176 | +0.46% | 102,300 | 1437億2480万 | -0.91% | 30.77 | 1.32 |
03/27 | 2,126 | 2,166 | 2,126 | 2,166 | +2.27% | 179,400 | 1430億6430万 | -1.5% | 30.63 | 1.31 |
03/26 | 2,125 | 2,138 | 2,096 | 2,118 | -0.38% | 135,500 | 1398億9390万 | -3.81% | 29.95 | 1.28 |
03/23 | 2,137 | 2,170 | 2,125 | 2,126 | -2.97% | 175,200 | 1404億2230万 | -3.58% | 30.06 | 1.29 |
03/22 | 2,175 | 2,195 | 2,167 | 2,191 | +0.74% | 154,200 | 1447億1555万 | -0.63% | 30.98 | 1.33 |
03/20 | 2,171 | 2,186 | 2,154 | 2,175 | -0.64% | 115,000 | 1436億5875万 | -1.32% | 30.76 | 1.32 |
03/19 | 2,178 | 2,193 | 2,165 | 2,189 | -0.05% | 113,800 | 1445億8345万 | -0.73% | 30.95 | 1.33 |
03/16 | 2,202 | 2,210 | 2,183 | 2,190 | -0.54% | 147,100 | 1446億4950万 | -0.68% | 30.97 | 1.33 |
03/15 | 2,187 | 2,206 | 2,177 | 2,202 | +0.27% | 103,500 | 1454億4210万 | -0.18% | 31.14 | 1.34 |
03/14 | 2,199 | 2,204 | 2,170 | 2,196 | -0.41% | 147,100 | 1450億4580万 | -0.41% | 31.05 | 1.33 |
03/13 | 2,200 | 2,222 | 2,180 | 2,205 | +1.38% | 204,300 | 1456億4025万 | +0.09% | 31.18 | 1.34 |
03/12 | 2,200 | 2,203 | 2,136 | 2,175 | +1.4% | 208,600 | 1436億5875万 | -1.27% | 30.76 | 1.32 |
03/09 | 2,175 | 2,197 | 2,133 | 2,145 | -0.83% | 203,000 | 1416億7725万 | -2.77% | 30.33 | 1.3 |
03/08 | 2,209 | 2,209 | 2,158 | 2,163 | -1.95% | 167,700 | 1428億6615万 | -2.08% | 30.59 | 1.31 |
03/07 | 2,200 | 2,220 | 2,200 | 2,206 | -0.05% | 96,600 | 1457億630万 | -0.18% | 31.2 | 1.34 |
03/06 | 2,170 | 2,224 | 2,168 | 2,207 | +1.75% | 109,500 | 1457億7235万 | -0.09% | 31.21 | 1.34 |
03/05 | 2,168 | 2,186 | 2,164 | 2,169 | +0.05% | 169,900 | 1432億6245万 | -1.86% | 30.67 | 1.32 |
03/02 | 2,184 | 2,191 | 2,165 | 2,168 | -2.08% | 96,500 | 1431億9640万 | -2.03% | 30.66 | 1.31 |
03/01 | 2,239 | 2,252 | 2,209 | 2,214 | -1.47% | 141,500 | 1462億3470万 | -0.09% | 31.31 | 1.34 |
02/28 | 2,256 | 2,271 | 2,247 | 2,247 | -0.18% | 118,700 | 1484億1435万 | +1.35% | 31.77 | 1.36 |
02/27 | 2,256 | 2,256 | 2,224 | 2,251 | -0.13% | 155,400 | 1486億7855万 | +1.58% | 31.83 | 1.37 |
02/26 | 2,256 | 2,266 | 2,248 | 2,254 | +0.13% | 92,400 | 1488億7670万 | +1.81% | 31.87 | 1.37 |