PER
2017/10/02~2018/02/28
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 |
---|
2024 | 2/21, 株式分割 1→2 |
2018 |
02/28 | 6,340 | 6,420 | 6,330 | 6,370 | +0.95% | 317,800 | 4702億7542万 | +0.41% | 15.76 | 1.33 |
02/27 | 6,325 | 6,325 | 6,230 | 6,310 | -0.94% | 436,200 | 4658億4583万 | -0.39% | 15.61 | 1.31 |
02/26 | 6,420 | 6,430 | 6,290 | 6,370 | -1.47% | 343,800 | 4702億7542万 | +0.66% | 15.76 | 1.33 |
02/23 | 6,455 | 6,475 | 6,395 | 6,465 | +0.54% | 207,600 | 4772億8895万 | +2.34% | 15.99 | 1.35 |
02/22 | 6,520 | 6,520 | 6,370 | 6,430 | -1.38% | 386,600 | 4747億502万 | +2.03% | 15.9 | 1.34 |
02/21 | 6,580 | 6,620 | 6,470 | 6,520 | -0.61% | 367,400 | 4813億4941万 | +3.64% | 16.13 | 1.36 |
02/20 | 6,470 | 6,580 | 6,435 | 6,560 | +1.23% | 341,800 | 4843億248万 | +4.46% | 16.23 | 1.37 |
02/19 | 6,500 | 6,525 | 6,450 | 6,480 | +0.39% | 236,800 | 4783億9635万 | +3.42% | 16.03 | 1.35 |
02/16 | 6,395 | 6,480 | 6,380 | 6,455 | +0.39% | 328,600 | 4765億5069万 | +3.18% | 15.97 | 1.34 |
02/15 | 6,470 | 6,520 | 6,380 | 6,430 | +0.7% | 1,056,400 | 4747億502万 | +2.9% | 15.9 | 1.34 |
02/14 | 6,270 | 6,400 | 6,270 | 6,385 | +2% | 569,800 | 4713億8282万 | +2.34% | 15.79 | 1.33 |
02/13 | 6,330 | 6,340 | 6,250 | 6,260 | -0.32% | 271,200 | 4621億5450万 | +0.47% | 15.48 | 1.3 |
02/09 | 6,100 | 6,285 | 6,070 | 6,280 | +1.21% | 434,600 | 4636億3103万 | +0.87% | 15.53 | 1.31 |
02/08 | 6,150 | 6,215 | 6,130 | 6,205 | +0.73% | 281,600 | 4580億9404万 | -0.26% | 15.35 | 1.29 |
02/07 | 6,245 | 6,350 | 6,155 | 6,160 | +0.41% | 554,400 | 4547億7184万 | -0.98% | 15.24 | 1.28 |
02/06 | 6,115 | 6,175 | 6,055 | 6,135 | -2.39% | 500,000 | 4529億2617万 | -1.41% | 15.17 | 1.28 |
02/05 | 6,305 | 6,330 | 6,275 | 6,285 | -1.49% | 291,600 | 4640億16万 | +0.95% | 15.55 | 1.31 |
02/02 | 6,375 | 6,400 | 6,325 | 6,380 | -0.55% | 219,400 | 4710億1369万 | +2.52% | 15.78 | 1.33 |
02/01 | 6,415 | 6,435 | 6,345 | 6,415 | 0% | 281,200 | 4735億9762万 | +2.99% | 15.87 | 1.34 |
01/31 | 6,495 | 6,510 | 6,390 | 6,415 | -1.69% | 567,000 | 4735億9762万 | +2.79% | 15.87 | 1.34 |
01/30 | 6,515 | 6,540 | 6,355 | 6,525 | +4.65% | 1,140,800 | 4817億1855万 | +4.32% | 16.14 | 1.36 |
01/29 | 6,200 | 6,265 | 6,175 | 6,235 | +0.89% | 244,400 | 4603億883万 | -0.48% | 15.42 | 1.3 |
01/26 | 6,150 | 6,215 | 6,135 | 6,180 | +0.24% | 361,800 | 4562億4837万 | -1.69% | 15.29 | 1.29 |
01/25 | 6,175 | 6,200 | 6,160 | 6,165 | -0.4% | 329,800 | 4551億4097万 | -2.24% | 15.25 | 1.28 |
01/24 | 6,125 | 6,210 | 6,110 | 6,190 | +0.65% | 443,000 | 4569億8664万 | -2.15% | 15.31 | 1.29 |
01/23 | 6,145 | 6,175 | 6,115 | 6,150 | +0.24% | 240,200 | 4540億3357万 | -3.09% | 15.21 | 1.28 |
01/22 | 6,135 | 6,145 | 6,095 | 6,135 | +0.74% | 183,600 | 4529億2617万 | -3.64% | 15.17 | 1.28 |
01/19 | 6,075 | 6,145 | 6,065 | 6,090 | -0.08% | 326,200 | 4496億398万 | -4.68% | 15.06 | 1.27 |
01/18 | 6,175 | 6,190 | 6,095 | 6,095 | -0.89% | 405,800 | 4499億7311万 | -5.02% | 15.08 | 1.27 |
01/17 | 6,225 | 6,225 | 6,135 | 6,150 | -1.28% | 494,600 | 4540億3357万 | -4.56% | 15.21 | 1.28 |
01/16 | 6,200 | 6,240 | 6,185 | 6,230 | +0.08% | 221,600 | 4599億3970万 | -3.68% | 15.41 | 1.3 |
01/15 | 6,240 | 6,250 | 6,205 | 6,225 | -0.16% | 279,800 | 4595億7057万 | -3.98% | 15.4 | 1.3 |
01/12 | 6,275 | 6,300 | 6,230 | 6,235 | -0.48% | 322,000 | 4603億883万 | -4.05% | 15.42 | 1.3 |
01/11 | 6,220 | 6,280 | 6,205 | 6,265 | +1.29% | 487,800 | 4625億2363万 | -3.75% | 15.5 | 1.3 |
01/10 | 6,155 | 6,205 | 6,155 | 6,185 | +0.08% | 341,400 | 4566億1750万 | -5.24% | 15.3 | 1.29 |
01/09 | 6,155 | 6,180 | 6,130 | 6,180 | +0.57% | 441,000 | 4562億4837万 | -5.65% | 15.29 | 1.29 |
01/05 | 6,125 | 6,165 | 6,120 | 6,145 | 0% | 448,200 | 4536億6444万 | -6.37% | 15.2 | 1.28 |
01/04 | 6,200 | 6,210 | 6,140 | 6,145 | -0.89% | 531,800 | 4536億6444万 | -6.54% | 15.2 | 1.28 |
2017 |
12/29 | 6,230 | 6,235 | 6,170 | 6,200 | -0.48% | 286,600 | 4577億2490万 | -5.85% | 15.34 | 1.29 |
12/28 | 6,180 | 6,235 | 6,150 | 6,230 | +0.56% | 394,600 | 4599億3970万 | -5.51% | 15.41 | 1.3 |
12/27 | 6,215 | 6,285 | 6,180 | 6,195 | -0.24% | 379,200 | 4573億5577万 | -6.09% | 15.32 | 1.29 |
12/26 | 6,410 | 6,470 | 6,210 | 6,210 | -5.05% | 845,200 | 4584億6317万 | -5.97% | 15.36 | 1.29 |
12/25 | 6,680 | 6,680 | 6,505 | 6,540 | -2.68% | 473,600 | 4828億2595万 | -1.15% | 16.18 | 1.36 |
12/22 | 6,730 | 6,745 | 6,705 | 6,720 | -0.37% | 178,000 | 4961億1473万 | +1.63% | 16.62 | 1.4 |
12/21 | 6,755 | 6,775 | 6,695 | 6,745 | -0.66% | 227,400 | 4979億6040万 | +2.27% | 16.68 | 1.4 |
12/20 | 6,750 | 6,790 | 6,745 | 6,790 | +0.59% | 269,600 | 5012億8260万 | +3.29% | 16.79 | 1.41 |
12/19 | 6,615 | 6,760 | 6,600 | 6,750 | +1.12% | 347,200 | 4983億2953万 | +2.97% | 16.7 | 1.41 |
12/18 | 6,670 | 6,690 | 6,645 | 6,675 | -0.07% | 243,400 | 4927億9254万 | +2.08% | 16.51 | 1.39 |
12/15 | 6,640 | 6,715 | 6,635 | 6,680 | -0.22% | 238,400 | 4931億6167万 | +2.31% | 16.52 | 1.39 |
12/14 | 6,695 | 6,710 | 6,655 | 6,695 | +0.3% | 249,800 | 4942億6907万 | +2.67% | 16.56 | 1.39 |
12/13 | 6,720 | 6,730 | 6,625 | 6,675 | -0.15% | 292,000 | 4927億9254万 | +2.57% | 16.51 | 1.39 |
12/12 | 6,685 | 6,700 | 6,655 | 6,685 | -1.33% | 333,600 | 4935億3080万 | +2.86% | 16.53 | 1.39 |
12/11 | 6,800 | 6,815 | 6,735 | 6,775 | -0.07% | 271,200 | 5001億7520万 | +4.44% | 16.76 | 1.41 |
12/08 | 6,750 | 6,790 | 6,720 | 6,780 | +0.67% | 311,200 | 5005億4433万 | +4.78% | 16.77 | 1.41 |
12/07 | 6,745 | 6,760 | 6,690 | 6,735 | +1.66% | 368,400 | 4972億2213万 | +4.37% | 16.66 | 1.4 |
12/06 | 6,640 | 6,715 | 6,600 | 6,625 | +0.53% | 361,800 | 4891億121万 | +2.94% | 16.39 | 1.38 |
12/05 | 6,520 | 6,600 | 6,505 | 6,590 | +1.07% | 276,600 | 4865億1728万 | +2.55% | 16.3 | 1.37 |
12/04 | 6,485 | 6,575 | 6,460 | 6,520 | -2.61% | 507,400 | 4813億4941万 | +1.59% | 16.13 | 1.36 |
12/01 | 6,770 | 6,815 | 6,690 | 6,695 | -1.03% | 398,200 | 4942億6907万 | +4.45% | 16.56 | 1.39 |
11/30 | 6,555 | 6,835 | 6,535 | 6,765 | +3.84% | 2,106,800 | 4994億3693万 | +5.77% | 16.73 | 1.41 |
11/29 | 6,475 | 6,530 | 6,405 | 6,515 | +1.24% | 361,800 | 4809億8028万 | +2.08% | 16.11 | 1.36 |
11/28 | 6,400 | 6,470 | 6,395 | 6,435 | +0.47% | 231,200 | 4750億7415万 | +0.91% | 15.92 | 1.34 |
11/27 | 6,345 | 6,430 | 6,345 | 6,405 | +0.23% | 234,400 | 4728億5936万 | +0.45% | 15.84 | 1.33 |
11/24 | 6,245 | 6,405 | 6,230 | 6,390 | +0.87% | 313,600 | 4717億5196万 | +0.25% | 15.81 | 1.33 |
11/22 | 6,355 | 6,385 | 6,315 | 6,335 | -0.39% | 348,800 | 4676億9149万 | -0.63% | 15.67 | 1.32 |
11/21 | 6,485 | 6,485 | 6,325 | 6,360 | -2.3% | 606,400 | 4695億3716万 | -0.27% | 15.73 | 1.32 |
11/20 | 6,450 | 6,535 | 6,415 | 6,510 | +1.09% | 317,400 | 4806億1115万 | +2.05% | 16.1 | 1.36 |
11/17 | 6,360 | 6,455 | 6,355 | 6,440 | +2.3% | 554,200 | 4754億4329万 | +1.04% | 15.93 | 1.34 |
11/16 | 6,210 | 6,315 | 6,165 | 6,295 | +1.12% | 266,400 | 4647億3843万 | -1.21% | 15.57 | 1.31 |
11/15 | 6,340 | 6,355 | 6,225 | 6,225 | -1.5% | 402,400 | 4595億7057万 | -2.34% | 15.4 | 1.3 |
11/14 | 6,330 | 6,370 | 6,305 | 6,320 | -0.32% | 247,800 | 4665億8409万 | -0.89% | 15.63 | 1.32 |
11/13 | 6,425 | 6,425 | 6,335 | 6,340 | -1.4% | 292,600 | 4680億6063万 | -0.66% | 15.68 | 1.32 |
11/10 | 6,425 | 6,470 | 6,410 | 6,430 | -0.77% | 300,200 | 4747億502万 | +0.63% | 15.91 | 1.34 |
11/09 | 6,440 | 6,540 | 6,425 | 6,480 | +1.49% | 682,000 | 4783億9635万 | +1.31% | 16.03 | 1.35 |
11/08 | 6,415 | 6,430 | 6,350 | 6,385 | -0.85% | 236,600 | 4713億8282万 | -0.25% | 15.79 | 1.33 |
11/07 | 6,385 | 6,440 | 6,360 | 6,440 | +0.94% | 267,400 | 4754億4329万 | +0.44% | 15.93 | 1.34 |
11/06 | 6,385 | 6,430 | 6,370 | 6,380 | +0.16% | 260,200 | 4710億1369万 | -0.68% | 15.78 | 1.33 |
11/02 | 6,350 | 6,375 | 6,315 | 6,370 | +0.55% | 176,000 | 4702億7542万 | -1.04% | 15.76 | 1.33 |
11/01 | 6,345 | 6,360 | 6,315 | 6,335 | +0.4% | 250,800 | 4676億9149万 | -1.78% | 15.67 | 1.32 |
10/31 | 6,350 | 6,355 | 6,295 | 6,310 | -1.17% | 355,800 | 4658億4583万 | -2.41% | 15.61 | 1.31 |
10/30 | 6,385 | 6,390 | 6,355 | 6,385 | -0.16% | 236,600 | 4713億8282万 | -1.45% | 15.79 | 1.33 |
10/27 | 6,335 | 6,405 | 6,315 | 6,395 | +1.35% | 270,000 | 4721億2109万 | -1.51% | 15.82 | 1.33 |
10/26 | 6,335 | 6,345 | 6,300 | 6,310 | -0.63% | 251,200 | 4658億4583万 | -2.97% | 15.61 | 1.31 |
10/25 | 6,330 | 6,390 | 6,330 | 6,350 | -0.78% | 320,600 | 4687億9889万 | -2.61% | 15.71 | 1.32 |
10/24 | 6,345 | 6,400 | 6,335 | 6,400 | 0% | 322,800 | 4724億9022万 | -2.1% | 15.83 | 1.33 |
10/23 | 6,425 | 6,425 | 6,375 | 6,400 | -0.16% | 234,200 | 4724億9022万 | -2.3% | 15.83 | 1.33 |
10/20 | 6,360 | 6,425 | 6,355 | 6,410 | +0.71% | 270,200 | 4732億2849万 | -2.35% | 15.86 | 1.33 |
10/19 | 6,390 | 6,395 | 6,335 | 6,365 | -0.47% | 393,200 | 4699億629万 | -3.24% | 15.74 | 1.33 |
10/18 | 6,400 | 6,445 | 6,395 | 6,395 | -0.08% | 218,800 | 4721億2109万 | -2.99% | 15.82 | 1.33 |
10/17 | 6,415 | 6,425 | 6,365 | 6,400 | -0.23% | 279,400 | 4724億9022万 | -3.09% | 15.83 | 1.33 |
10/16 | 6,400 | 6,450 | 6,395 | 6,415 | +0.55% | 225,800 | 4735億9762万 | -2.99% | 15.87 | 1.34 |
10/13 | 6,380 | 6,410 | 6,350 | 6,380 | -0.23% | 225,000 | 4710億1369万 | -3.65% | 15.78 | 1.33 |
10/12 | 6,360 | 6,425 | 6,355 | 6,395 | +1.03% | 342,400 | 4721億2109万 | -3.53% | 15.82 | 1.33 |
10/11 | 6,325 | 6,335 | 6,275 | 6,330 | +0.24% | 312,600 | 4673億2236万 | -4.61% | 15.66 | 1.32 |
10/10 | 6,345 | 6,385 | 6,310 | 6,315 | -1.86% | 661,000 | 4662億1496万 | -4.97% | 15.62 | 1.31 |
10/06 | 6,520 | 6,525 | 6,435 | 6,435 | -1.76% | 514,000 | 4750億7415万 | -3.33% | 15.92 | 1.34 |
10/05 | 6,570 | 6,620 | 6,540 | 6,550 | -0.38% | 376,000 | 4835億6421万 | -1.77% | 16.2 | 1.36 |
10/04 | 6,545 | 6,650 | 6,515 | 6,575 | -0.23% | 542,200 | 4854億988万 | -1.53% | 16.26 | 1.37 |
10/03 | 6,640 | 6,865 | 6,490 | 6,590 | -1.2% | 1,185,800 | 4865億1728万 | -1.42% | 16.3 | 1.37 |
10/02 | 6,735 | 6,785 | 6,660 | 6,670 | -1.19% | 309,400 | 4924億2340万 | -0.36% | 16.5 | 1.39 |