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 |
03/30 | 2,609 | 2,614 | 2,609 | 2,614 | +0.38% | 200 | 40億7784万 | -2.68% | 12.64 | 0.36 |
03/29 | 2,603 | 2,642 | 2,603 | 2,604 | +0.08% | 600 | 40億6224万 | -3.27% | 12.59 | 0.36 |
03/28 | 2,647 | 2,647 | 2,602 | 2,602 | -2.47% | 800 | 40億5912万 | -3.49% | 12.58 | 0.36 |
03/27 | 2,647 | 2,670 | 2,647 | 2,668 | +1.64% | 1,000 | 41億6208万 | -1.19% | 12.9 | 0.37 |
03/26 | 2,622 | 2,625 | 2,621 | 2,625 | -1.02% | 700 | 40億9500万 | -2.81% | 12.69 | 0.36 |
03/23 | 2,655 | 2,655 | 2,638 | 2,652 | -0.11% | 1,800 | 41億3712万 | -1.92% | 12.82 | 0.36 |
03/22 | 2,655 | 2,655 | 2,655 | 2,655 | +0.04% | 2,700 | 41億4180万 | -1.78% | 12.84 | 0.37 |
03/20 | 2,654 | 2,655 | 2,654 | 2,654 | -0.6% | 400 | 41億4024万 | -1.78% | 12.83 | 0.37 |
03/19 | 2,660 | 2,670 | 2,660 | 2,670 | -0.34% | 200 | 41億6520万 | -1.22% | 12.91 | 0.37 |
03/16 | 2,686 | 2,686 | 2,660 | 2,679 | -0.26% | 400 | 41億7924万 | -0.89% | 12.95 | 0.37 |
03/15 | 2,656 | 2,686 | 2,656 | 2,686 | +1.32% | 600 | 41億9016万 | -0.67% | 12.99 | 0.37 |
03/14 | 2,637 | 2,660 | 2,637 | 2,651 | +0.53% | 3,500 | 41億3556万 | -2% | 12.82 | 0.36 |
03/13 | 2,650 | 2,650 | 2,635 | 2,637 | -0.26% | 6,100 | 41億1372万 | -2.62% | 12.75 | 0.36 |
03/12 | 2,670 | 2,672 | 2,644 | 2,644 | -0.97% | 7,400 | 41億2464万 | -2.58% | 12.78 | 0.36 |
03/09 | 2,670 | 2,670 | 2,669 | 2,670 | -0.26% | 2,200 | 41億6520万 | -1.87% | 12.91 | 0.37 |
03/08 | 2,679 | 2,685 | 2,677 | 2,677 | +0.41% | 1,500 | 41億7612万 | -1.8% | 12.94 | 0.37 |
03/07 | 2,695 | 2,695 | 2,666 | 2,666 | -1.26% | 2,200 | 41億5896万 | -2.42% | 12.89 | 0.37 |
03/06 | 2,723 | 2,723 | 2,700 | 2,700 | -1.78% | 9,000 | 42億1200万 | -1.42% | 13.06 | 0.37 |
03/05 | 2,750 | 2,750 | 2,744 | 2,749 | -0.4% | 400 | 42億8844万 | +0.15% | 13.29 | 0.38 |
03/02 | 2,777 | 2,790 | 2,760 | 2,760 | -0.83% | 500 | 43億560万 | +0.4% | 13.35 | 0.38 |
03/01 | 2,780 | 2,783 | 2,780 | 2,783 | -0.36% | 300 | 43億4148万 | +1.09% | 13.46 | 0.38 |
02/28 | 2,793 | 2,795 | 2,793 | 2,793 | +0.61% | 1,700 | 43億5708万 | +1.34% | 13.51 | 0.38 |
02/27 | 2,784 | 2,785 | 2,776 | 2,776 | -0.14% | 5,000 | 43億3056万 | +0.69% | 13.42 | 0.38 |
02/26 | 2,772 | 2,780 | 2,772 | 2,780 | +0.54% | 2,400 | 43億3680万 | +0.72% | 13.44 | 0.38 |
02/23 | 2,771 | 2,771 | 2,759 | 2,765 | +0.36% | 1,100 | 43億1340万 | +0.11% | 13.37 | 0.38 |
02/22 | 2,715 | 2,755 | 2,715 | 2,755 | +1.47% | 1,200 | 42億9780万 | -0.36% | 13.32 | 0.38 |
02/21 | 2,701 | 2,715 | 2,701 | 2,715 | +0.74% | 600 | 42億3540万 | -1.91% | 13.13 | 0.37 |
02/20 | 2,695 | 2,695 | 2,695 | 2,695 | -0.11% | 100 | 42億420万 | -2.81% | 13.03 | 0.37 |
02/19 | 2,693 | 2,710 | 2,693 | 2,698 | +0.15% | 1,400 | 42億888万 | -2.88% | 13.05 | 0.37 |
02/16 | 2,650 | 2,694 | 2,650 | 2,694 | +2.32% | 500 | 42億264万 | -3.2% | 13.03 | 0.37 |
02/15 | 2,629 | 2,638 | 2,629 | 2,633 | +0.08% | 2,000 | 41億748万 | -5.53% | 12.73 | 0.36 |
02/14 | 2,672 | 2,672 | 2,631 | 2,631 | -1.72% | 5,500 | 41億436万 | -5.83% | 12.72 | 0.36 |
02/13 | 2,671 | 2,700 | 2,671 | 2,677 | +0.75% | 2,200 | 41億7612万 | -4.43% | 12.94 | 0.37 |
02/09 | 2,710 | 2,710 | 2,657 | 2,657 | -2.17% | 4,600 | 41億4492万 | -5.31% | 12.85 | 0.37 |
02/08 | 2,715 | 2,729 | 2,715 | 2,716 | +0.18% | 2,600 | 42億3696万 | -3.45% | 13.13 | 0.37 |
02/07 | 2,728 | 2,737 | 2,711 | 2,711 | -0.37% | 2,700 | 42億2916万 | -3.73% | 13.11 | 0.37 |
02/06 | 2,752 | 2,752 | 2,712 | 2,721 | -2.05% | 8,800 | 42億4476万 | -3.48% | 13.16 | 0.37 |
02/05 | 2,800 | 2,800 | 2,754 | 2,778 | -1.56% | 5,300 | 43億3368万 | -1.59% | 13.43 | 0.38 |
02/02 | 2,808 | 2,830 | 2,800 | 2,822 | +0.5% | 4,400 | 44億232万 | -0.04% | 13.65 | 0.39 |
02/01 | 2,811 | 2,850 | 2,807 | 2,808 | +0.11% | 5,600 | 43億8048万 | -0.5% | 13.58 | 0.39 |
01/31 | 2,819 | 2,821 | 2,805 | 2,805 | -1.41% | 3,200 | 43億7580万 | -0.57% | 13.56 | 0.39 |
01/30 | 2,871 | 2,871 | 2,845 | 2,845 | -0.21% | 3,500 | 44億3820万 | +0.89% | 13.76 | 0.39 |
01/29 | 2,859 | 2,870 | 2,850 | 2,851 | -0.04% | 3,400 | 44億4756万 | +1.21% | 13.79 | 0.39 |
01/26 | 2,850 | 2,859 | 2,850 | 2,852 | -0.11% | 500 | 44億4912万 | +1.35% | 13.79 | 0.39 |
01/25 | 2,863 | 2,863 | 2,845 | 2,855 | -0.1% | 900 | 44億5380万 | +1.53% | 13.8 | 0.39 |
01/24 | 2,847 | 2,860 | 2,844 | 2,858 | +0.88% | 1,600 | 44億5848万 | +1.78% | 13.82 | 0.39 |
01/23 | 2,841 | 2,841 | 2,833 | 2,833 | -0.32% | 200 | 44億1948万 | +1% | 13.7 | 0.39 |
01/22 | 2,840 | 2,842 | 2,838 | 2,842 | +0.14% | 1,100 | 44億3352万 | +1.43% | 13.74 | 0.39 |
01/19 | 2,840 | 2,840 | 2,810 | 2,838 | +0.32% | 2,500 | 44億2728万 | +1.36% | 13.72 | 0.39 |
01/18 | 2,840 | 2,840 | 2,829 | 2,829 | -0.28% | 1,600 | 44億1324万 | +1.07% | 13.68 | 0.39 |
01/17 | 2,840 | 2,840 | 2,834 | 2,837 | -0.11% | 900 | 44億2572万 | +1.39% | 13.72 | 0.39 |
01/16 | 2,820 | 2,847 | 2,820 | 2,840 | +0.71% | 1,400 | 44億3040万 | +1.57% | 13.73 | 0.39 |
01/15 | 2,820 | 2,820 | 2,815 | 2,820 | +0.36% | 2,100 | 43億9920万 | +0.93% | 13.64 | 0.39 |
01/12 | 2,809 | 2,810 | 2,809 | 2,810 | +0.04% | 600 | 43億8360万 | +0.61% | 13.59 | 0.39 |
01/11 | 2,806 | 2,809 | 2,806 | 2,809 | +0.32% | 1,200 | 43億8204万 | +0.61% | 13.58 | 0.39 |
01/10 | 2,814 | 2,814 | 2,799 | 2,800 | -0.5% | 1,600 | 43億6800万 | +0.36% | 13.54 | 0.39 |
01/09 | 2,830 | 2,830 | 2,811 | 2,814 | +0.32% | 800 | 43億8984万 | +0.9% | 13.61 | 0.39 |
01/05 | 2,817 | 2,820 | 2,802 | 2,805 | -0.43% | 800 | 43億7580万 | +0.61% | 13.56 | 0.39 |
01/04 | 2,792 | 2,818 | 2,772 | 2,817 | +0.93% | 1,500 | 43億9452万 | +1.08% | 13.62 | 0.39 |
2017 |
12/29 | 2,800 | 2,800 | 2,790 | 2,791 | -0.53% | 1,000 | 43億5396万 | +0.22% | 13.11 | 0.37 |
12/28 | 2,820 | 2,820 | 2,806 | 2,806 | +0.07% | 300 | 43億7736万 | +0.83% | 13.18 | 0.38 |
12/27 | 2,830 | 2,830 | 2,795 | 2,804 | +0.61% | 600 | 43億7424万 | +0.83% | 13.17 | 0.37 |
12/26 | 2,784 | 2,799 | 2,784 | 2,787 | +0.14% | 1,300 | 43億4772万 | +0.29% | 13.09 | 0.37 |
12/25 | 2,783 | 2,783 | 2,783 | 2,783 | +0.04% | 2,100 | 43億4148万 | +0.14% | 13.07 | 0.37 |
12/22 | 2,782 | 2,782 | 2,782 | 2,782 | 0% | 200 | 43億3992万 | +0.14% | 13.07 | 0.37 |
12/21 | 2,783 | 2,790 | 2,782 | 2,782 | 0% | 1,600 | 43億3992万 | +0.22% | 13.07 | 0.37 |
12/20 | 2,785 | 2,800 | 2,782 | 2,782 | -0.07% | 2,300 | 43億3992万 | +0.25% | 13.07 | 0.37 |
12/19 | 2,784 | 2,784 | 2,784 | 2,784 | 0% | 200 | 43億4304万 | +0.36% | 13.08 | 0.37 |
12/18 | 2,772 | 2,784 | 2,772 | 2,784 | +0.51% | 500 | 43億4304万 | +0.4% | 13.08 | 0.37 |
12/15 | 2,771 | 2,771 | 2,770 | 2,770 | +0.04% | 500 | 43億2120万 | -0.07% | 13.01 | 0.37 |
12/14 | 2,769 | 2,769 | 2,769 | 2,769 | 0% | 200 | 43億1964万 | -0.11% | 13.01 | 0.37 |
12/13 | 2,751 | 2,780 | 2,751 | 2,769 | -0.54% | 2,800 | 43億1964万 | -0.14% | 13.01 | 0.37 |
12/12 | 2,781 | 2,786 | 2,781 | 2,784 | -0.93% | 2,000 | 43億4304万 | +0.4% | 13.08 | 0.37 |
12/11 | 2,810 | 2,810 | 2,810 | 2,810 | 0% | 400 | 43億8360万 | +1.33% | 13.2 | 0.38 |
12/08 | 2,800 | 2,810 | 2,800 | 2,810 | +0.36% | 1,600 | 43億8360万 | +1.37% | 13.2 | 0.38 |
12/07 | 2,780 | 2,800 | 2,780 | 2,800 | +0.61% | 2,700 | 43億6800万 | +1.01% | 13.15 | 0.37 |
12/06 | 2,780 | 2,783 | 2,775 | 2,783 | +0.11% | 2,600 | 43億4148万 | +0.4% | 13.07 | 0.37 |
12/05 | 2,780 | 2,780 | 2,780 | 2,780 | -0.14% | 200 | 43億3680万 | +0.25% | 13.06 | 0.37 |
12/04 | 2,779 | 2,808 | 2,778 | 2,784 | +0.22% | 4,600 | 43億4304万 | +0.36% | 13.08 | 0.37 |
12/01 | 2,779 | 2,779 | 2,778 | 2,778 | -0.04% | 300 | 43億3368万 | +0.14% | 13.05 | 0.37 |
11/30 | 2,757 | 2,779 | 2,757 | 2,779 | -0.04% | 200 | 43億3524万 | +0.14% | 13.05 | 0.37 |
11/29 | 2,780 | 2,780 | 2,780 | 2,780 | 0% | 800 | 43億3680万 | +0.18% | 13.06 | 0.37 |
11/28 | 2,782 | 2,782 | 2,780 | 2,780 | +0.87% | 500 | 43億3680万 | +0.18% | 13.06 | 0.37 |
11/27 | 2,756 | 2,756 | 2,756 | 2,756 | +0.04% | 300 | 42億9936万 | -0.72% | 12.95 | 0.37 |
11/24 | 2,755 | 2,755 | 2,755 | 2,755 | 0% | 1,700 | 42億9780万 | -0.79% | 12.94 | 0.37 |
11/22 | 2,756 | 2,756 | 2,751 | 2,755 | 0% | 900 | 42億9780万 | -0.79% | 12.94 | 0.37 |
11/21 | 2,755 | 2,755 | 2,755 | 2,755 | -0.9% | 400 | 42億9780万 | -0.83% | 12.94 | 0.37 |
11/20 | 2,780 | 2,781 | 2,780 | 2,780 | +1.09% | 1,600 | 43億3680万 | +0.04% | 13.06 | 0.37 |
11/17 | 2,726 | 2,750 | 2,726 | 2,750 | +0.04% | 1,600 | 42億9000万 | -1.04% | 12.92 | 0.37 |
11/16 | 2,749 | 2,749 | 2,731 | 2,749 | 0% | 800 | 42億8844万 | -1.12% | 12.91 | 0.37 |
11/15 | 2,750 | 2,750 | 2,708 | 2,749 | -0.11% | 1,200 | 42億8844万 | -1.15% | 12.91 | 0.37 |
11/14 | 2,752 | 2,752 | 2,751 | 2,752 | -0.29% | 900 | 42億9312万 | -1.08% | 12.93 | 0.37 |
11/13 | 2,760 | 2,760 | 2,760 | 2,760 | -0.18% | 1,600 | 43億560万 | -0.83% | 12.97 | 0.37 |
11/10 | 2,764 | 2,765 | 2,761 | 2,765 | -0.18% | 700 | 43億1340万 | -0.68% | 12.99 | 0.37 |
11/09 | 2,787 | 2,787 | 2,766 | 2,770 | -0.75% | 1,300 | 43億2120万 | -0.5% | 13.01 | 0.37 |
11/08 | 2,786 | 2,794 | 2,774 | 2,791 | +0.54% | 1,100 | 43億5396万 | +0.25% | 13.11 | 0.37 |
11/07 | 2,772 | 2,777 | 2,772 | 2,776 | -0.22% | 1,800 | 43億3056万 | -0.29% | 13.04 | 0.37 |
11/06 | 2,770 | 2,782 | 2,770 | 2,782 | +0.29% | 1,300 | 43億3992万 | -0.11% | 13.07 | 0.37 |
11/02 | 2,815 | 2,829 | 2,750 | 2,774 | -1.28% | 5,600 | 43億2744万 | -0.36% | 13.03 | 0.37 |
11/01 | 2,832 | 2,832 | 2,807 | 2,810 | +0.21% | 1,200 | 43億8360万 | +0.93% | 13.2 | 0.38 |