PER
2017/12/05~2018/05/11
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 |
05/11 | 1,039 | 1,039 | 1,026 | 1,039 | +0.78% | 400 | 240億2271万 | +1.27% | 19.34 | 1.1 |
05/10 | 1,035 | 1,035 | 1,025 | 1,031 | -0.19% | 2,000 | 238億3775万 | +0.59% | 19.19 | 1.09 |
05/09 | 1,039 | 1,040 | 1,033 | 1,033 | -0.58% | 2,600 | 238億8399万 | +0.78% | 19.23 | 1.09 |
05/08 | 1,039 | 1,039 | 1,039 | 1,039 | +0.29% | 200 | 240億2271万 | +1.46% | 19.34 | 1.1 |
05/07 | 1,040 | 1,040 | 1,036 | 1,036 | +0.29% | 1,700 | 239億5335万 | +1.27% | 19.29 | 1.09 |
05/02 | 1,024 | 1,033 | 1,024 | 1,033 | +0.88% | 300 | 238億8399万 | +1.08% | 19.23 | 1.09 |
05/01 | 1,024 | 1,024 | 1,024 | 1,024 | -0.58% | 200 | 236億7590万 | +0.2% | 19.06 | 1.08 |
04/27 | 1,036 | 1,036 | 1,030 | 1,030 | +0.59% | 200 | 238億1463万 | +0.78% | 19.17 | 1.09 |
04/26 | 1,024 | 1,025 | 1,024 | 1,024 | +0.59% | 2,900 | 236億7590万 | +0.2% | 19.06 | 1.08 |
04/25 | 1,018 | 1,025 | 1,018 | 1,018 | +0.1% | 400 | 235億3717万 | -0.39% | 18.95 | 1.07 |
04/24 | 1,010 | 1,017 | 1,007 | 1,017 | +1.19% | 2,100 | 235億1405万 | -0.59% | 18.93 | 1.07 |
04/23 | 1,010 | 1,010 | 1,001 | 1,005 | -0.5% | 7,100 | 232億3660万 | -1.86% | 18.71 | 1.06 |
04/20 | 1,015 | 1,017 | 1,002 | 1,010 | 0% | 2,900 | 233億5221万 | -1.56% | 18.8 | 1.07 |
04/19 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 700 | 233億5221万 | -1.66% | 18.8 | 1.07 |
04/18 | 1,006 | 1,015 | 1,006 | 1,010 | +0.2% | 1,300 | 233億5221万 | -1.66% | 18.8 | 1.07 |
04/17 | 1,021 | 1,025 | 1,008 | 1,008 | -1.37% | 3,700 | 233億596万 | -1.95% | 18.76 | 1.06 |
04/16 | 1,028 | 1,039 | 1,022 | 1,022 | -2.57% | 7,800 | 236億2966万 | -0.68% | 19.02 | 1.08 |
04/13 | 1,040 | 1,049 | 1,037 | 1,049 | 0% | 1,100 | 242億5392万 | +1.84% | 19.53 | 1.11 |
04/12 | 1,040 | 1,049 | 1,037 | 1,049 | +0.87% | 1,100 | 242億5392万 | +1.94% | 19.53 | 1.11 |
04/11 | 1,038 | 1,040 | 1,038 | 1,040 | +1.27% | 1,400 | 240億4584万 | +1.17% | 19.36 | 1.1 |
04/10 | 1,030 | 1,030 | 1,027 | 1,027 | +0.69% | 200 | 237億4526万 | -0.1% | 19.12 | 1.08 |
04/09 | 1,020 | 1,020 | 1,020 | 1,020 | +0.39% | 100 | 235億8342万 | -0.78% | 18.99 | 1.08 |
04/06 | 1,025 | 1,025 | 1,016 | 1,016 | -1.36% | 400 | 234億9093万 | -1.26% | 18.91 | 1.07 |
04/05 | 1,030 | 1,030 | 1,030 | 1,030 | +0.1% | 900 | 238億1463万 | 0% | 19.17 | 1.09 |
04/04 | 1,015 | 1,029 | 1,013 | 1,029 | +1.38% | 1,400 | 237億9150万 | -0.1% | 19.15 | 1.09 |
04/03 | 1,016 | 1,038 | 1,015 | 1,015 | -0.59% | 1,100 | 234億6781万 | -1.36% | 18.89 | 1.07 |
04/02 | 1,030 | 1,030 | 1,021 | 1,021 | -0.29% | 200 | 236億654万 | -0.87% | 19.01 | 1.08 |
03/29 | 1,015 | 1,024 | 1,015 | 1,024 | +1.49% | 400 | 236億7590万 | -0.58% | 16.04 | 1.06 |
03/28 | 1,006 | 1,009 | 1,006 | 1,009 | -1.08% | 300 | 233億2908万 | -2.04% | 15.8 | 1.05 |
03/27 | 1,025 | 1,025 | 1,020 | 1,020 | -0.39% | 200 | 235億8342万 | -1.07% | 15.97 | 1.06 |
03/26 | 1,024 | 1,024 | 1,024 | 1,024 | -0.1% | 2,100 | 236億7590万 | -0.68% | 16.04 | 1.06 |
03/23 | 1,022 | 1,025 | 1,020 | 1,025 | -0.1% | 1,000 | 236億9902万 | -0.68% | 16.05 | 1.07 |
03/22 | 1,026 | 1,026 | 1,026 | 1,026 | 0% | 1,400 | 237億2214万 | -0.48% | 16.07 | 1.07 |
03/19 | 1,026 | 1,026 | 1,026 | 1,026 | -1.25% | 300 | 237億2214万 | -0.48% | 16.07 | 1.07 |
03/15 | 1,046 | 1,046 | 1,024 | 1,039 | -0.86% | 7,200 | 240億2271万 | +0.87% | 16.27 | 1.08 |
03/14 | 1,049 | 1,050 | 1,041 | 1,048 | +0.48% | 800 | 242億3080万 | +1.75% | 16.41 | 1.09 |
03/13 | 1,041 | 1,048 | 1,035 | 1,043 | +0.19% | 700 | 241億1520万 | +1.36% | 16.33 | 1.08 |
03/12 | 1,041 | 1,041 | 1,031 | 1,041 | +2.06% | 800 | 240億6896万 | +1.17% | 16.3 | 1.08 |
03/09 | 1,020 | 1,020 | 1,020 | 1,020 | -1.92% | 500 | 235億8342万 | -0.87% | 15.97 | 1.06 |
03/08 | 1,030 | 1,042 | 1,024 | 1,040 | +0.97% | 2,600 | 240億4584万 | +0.97% | 16.29 | 1.08 |
03/07 | 1,043 | 1,043 | 1,030 | 1,030 | -0.96% | 700 | 238億1463万 | +0.1% | 16.13 | 1.07 |
03/06 | 1,042 | 1,042 | 1,022 | 1,040 | +1.76% | 1,100 | 240億4584万 | +1.07% | 16.29 | 1.08 |
03/05 | 1,039 | 1,044 | 1,021 | 1,022 | -0.68% | 1,400 | 236億2966万 | -0.78% | 16 | 1.06 |
03/02 | 1,022 | 1,029 | 1,022 | 1,029 | -0.1% | 200 | 237億9150万 | -0.29% | 16.11 | 1.07 |
02/28 | 1,030 | 1,030 | 1,025 | 1,030 | 0% | 1,100 | 238億1463万 | -0.29% | 16.13 | 1.07 |
02/27 | 1,036 | 1,040 | 1,030 | 1,030 | -1.44% | 1,400 | 238億1463万 | -0.39% | 16.13 | 1.07 |
02/26 | 1,045 | 1,045 | 1,043 | 1,045 | +0.97% | 2,500 | 241億6144万 | +1.06% | 16.36 | 1.09 |
02/23 | 1,025 | 1,035 | 1,025 | 1,035 | +0.78% | 200 | 239億3023万 | 0% | 16.21 | 1.08 |
02/22 | 1,026 | 1,027 | 1,026 | 1,027 | +0.2% | 400 | 237億4526万 | -0.77% | 16.08 | 1.07 |
02/21 | 1,024 | 1,025 | 1,000 | 1,025 | -0.39% | 5,000 | 236億9902万 | -0.97% | 16.05 | 1.07 |
02/20 | 1,032 | 1,032 | 1,006 | 1,029 | -0.39% | 1,800 | 237億9150万 | -0.58% | 16.11 | 1.07 |
02/19 | 1,022 | 1,033 | 1,022 | 1,033 | +1.18% | 600 | 238億8399万 | -0.29% | 16.18 | 1.07 |
02/16 | 1,021 | 1,021 | 1,021 | 1,021 | +0.1% | 200 | 236億654万 | -1.54% | 15.99 | 1.06 |
02/15 | 1,052 | 1,052 | 1,020 | 1,020 | -1.16% | 7,400 | 235億8342万 | -1.73% | 15.97 | 1.06 |
02/14 | 1,035 | 1,035 | 1,032 | 1,032 | 0% | 1,300 | 238億6087万 | -0.77% | 16.16 | 1.07 |
02/13 | 1,035 | 1,050 | 1,030 | 1,032 | +2.18% | 800 | 238億6087万 | -0.86% | 16.16 | 1.07 |
02/09 | 1,015 | 1,016 | 1,010 | 1,010 | -0.59% | 900 | 233億5221万 | -3.16% | 15.82 | 1.05 |
02/08 | 1,030 | 1,030 | 1,016 | 1,016 | -0.39% | 700 | 234億9093万 | -2.87% | 15.91 | 1.06 |
02/07 | 1,042 | 1,042 | 1,020 | 1,020 | -1.45% | 300 | 235億8342万 | -2.67% | 15.97 | 1.06 |
02/06 | 1,024 | 1,045 | 1,005 | 1,035 | +0.49% | 2,600 | 239億3023万 | -1.43% | 16.21 | 1.08 |
02/05 | 1,042 | 1,049 | 1,030 | 1,030 | -1.15% | 2,400 | 238億1463万 | -2.09% | 16.13 | 1.07 |
02/02 | 1,030 | 1,042 | 1,030 | 1,042 | +1.17% | 800 | 240億9208万 | -1.14% | 16.32 | 1.08 |
02/01 | 1,022 | 1,032 | 1,020 | 1,030 | -1.15% | 1,000 | 238億1463万 | -2.37% | 16.13 | 1.07 |
01/31 | 1,025 | 1,042 | 1,025 | 1,042 | +1.17% | 800 | 240億9208万 | -1.51% | 16.32 | 1.08 |
01/30 | 1,032 | 1,036 | 1,030 | 1,030 | -0.19% | 400 | 238億1463万 | -2.83% | 16.13 | 1.07 |
01/26 | 1,064 | 1,064 | 1,004 | 1,032 | -2.18% | 14,000 | 238億6087万 | -2.92% | 16.16 | 1.07 |
01/25 | 1,060 | 1,060 | 1,055 | 1,055 | -0.47% | 400 | 243億9265万 | -1.03% | 16.52 | 1.1 |
01/24 | 1,062 | 1,062 | 1,060 | 1,060 | 0% | 300 | 245億826万 | -0.84% | 16.6 | 1.1 |
01/23 | 1,058 | 1,060 | 1,057 | 1,060 | +0.47% | 600 | 245億826万 | -0.93% | 16.6 | 1.1 |
01/22 | 1,051 | 1,055 | 1,042 | 1,055 | +1.34% | 800 | 243億9265万 | -1.59% | 16.52 | 1.1 |
01/19 | 1,040 | 1,041 | 1,040 | 1,041 | -1.05% | 1,400 | 240億6896万 | -3.07% | 16.3 | 1.08 |
01/18 | 1,050 | 1,052 | 1,041 | 1,052 | +1.54% | 700 | 243億2329万 | -2.23% | 16.47 | 1.09 |
01/17 | 1,048 | 1,050 | 1,035 | 1,036 | +0.58% | 1,700 | 239億5335万 | -3.81% | 16.22 | 1.08 |
01/16 | 1,030 | 1,030 | 1,024 | 1,030 | 0% | 4,300 | 238億1463万 | -4.63% | 16.13 | 1.07 |
01/15 | 1,030 | 1,042 | 1,030 | 1,030 | -1.81% | 12,600 | 238億1463万 | -4.81% | 16.13 | 1.07 |
01/12 | 1,051 | 1,060 | 1,040 | 1,049 | -1.5% | 15,700 | 242億5392万 | -3.32% | 16.43 | 1.09 |
01/11 | 1,042 | 1,065 | 1,042 | 1,065 | +1.43% | 7,400 | 246億2386万 | -1.84% | 16.68 | 1.11 |
01/10 | 1,055 | 1,055 | 1,043 | 1,050 | -0.47% | 5,600 | 242億7705万 | -3.23% | 16.44 | 1.09 |
01/09 | 1,058 | 1,058 | 1,054 | 1,055 | -0.47% | 1,800 | 243億9265万 | -2.85% | 16.52 | 1.1 |
01/05 | 1,065 | 1,065 | 1,057 | 1,060 | -2.03% | 5,400 | 245億826万 | -2.39% | 16.6 | 1.1 |
01/04 | 1,064 | 1,082 | 1,064 | 1,082 | 0% | 3,900 | 250億1692万 | -0.37% | 16.94 | 1.12 |
2017 |
12/29 | 1,082 | 1,082 | 1,080 | 1,082 | +0.19% | 500 | 250億1692万 | -0.28% | 16.94 | 1.12 |
12/28 | 1,078 | 1,080 | 1,078 | 1,080 | +0.19% | 300 | 249億7068万 | -0.37% | 16.91 | 1.12 |
12/27 | 1,061 | 1,078 | 1,061 | 1,078 | +1.51% | 300 | 249億2443万 | -0.46% | 16.88 | 1.12 |
12/26 | 1,084 | 1,084 | 1,060 | 1,062 | -2.75% | 5,900 | 245億5450万 | -1.85% | 16.63 | 1.1 |
12/25 | 1,092 | 1,092 | 1,092 | 1,092 | +1.39% | 100 | 252億4813万 | +0.92% | 17.1 | 1.14 |
12/22 | 1,093 | 1,095 | 1,077 | 1,077 | -1.46% | 3,800 | 249億131万 | -0.37% | 16.87 | 1.12 |
12/21 | 1,096 | 1,096 | 1,090 | 1,093 | -0.27% | 800 | 252億7125万 | +1.2% | 17.12 | 1.14 |
12/20 | 1,096 | 1,096 | 1,096 | 1,096 | -1.62% | 100 | 253億4061万 | +1.58% | 17.16 | 1.14 |
12/19 | 1,109 | 1,114 | 1,109 | 1,114 | +0.81% | 300 | 257億5679万 | +3.34% | 17.44 | 1.16 |
12/18 | 1,101 | 1,105 | 1,097 | 1,105 | -1.07% | 500 | 255億4870万 | +2.7% | 17.3 | 1.15 |
12/15 | 1,116 | 1,117 | 1,090 | 1,117 | +1.55% | 10,200 | 258億2615万 | +3.91% | 17.49 | 1.16 |
12/14 | 1,116 | 1,116 | 1,100 | 1,100 | -0.18% | 1,900 | 254億3310万 | +2.52% | 17.23 | 1.14 |
12/13 | 1,101 | 1,102 | 1,101 | 1,102 | +0.92% | 300 | 254億7934万 | +2.89% | 17.26 | 1.15 |
12/12 | 1,090 | 1,120 | 1,090 | 1,092 | +0.18% | 2,700 | 252億4813万 | +2.06% | 17.1 | 1.14 |
12/11 | 1,090 | 1,090 | 1,090 | 1,090 | -0.09% | 500 | 252億189万 | +1.96% | 17.07 | 1.13 |
12/08 | 1,107 | 1,107 | 1,081 | 1,091 | -0.55% | 9,100 | 252億2501万 | +2.15% | 17.08 | 1.13 |
12/07 | 1,097 | 1,100 | 1,091 | 1,097 | 0% | 2,600 | 253億6373万 | +2.81% | 17.18 | 1.14 |
12/06 | 1,096 | 1,100 | 1,096 | 1,097 | +0.37% | 1,600 | 253億6373万 | +2.91% | 17.18 | 1.14 |
12/05 | 1,071 | 1,093 | 1,071 | 1,093 | +3.02% | 2,900 | 252億7125万 | +2.73% | 17.12 | 1.14 |