PER
2018/01/22~2018/06/26
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 |
06/26 | 1,110 | 1,119 | 1,110 | 1,119 | +0.27% | 400 | 258億7239万 | +2.19% | 20.83 | 1.18 |
06/25 | 1,116 | 1,116 | 1,116 | 1,116 | -0.53% | 100 | 258億303万 | +2.1% | 20.77 | 1.18 |
06/22 | 1,106 | 1,122 | 1,106 | 1,122 | +1.45% | 700 | 259億4176万 | +2.84% | 20.89 | 1.18 |
06/21 | 1,106 | 1,106 | 1,106 | 1,106 | -1.25% | 100 | 255億7182万 | +1.47% | 20.59 | 1.17 |
06/20 | 1,120 | 1,120 | 1,120 | 1,120 | 0% | 100 | 258億9552万 | +2.85% | 20.85 | 1.18 |
06/19 | 1,100 | 1,120 | 1,100 | 1,120 | -0.18% | 2,500 | 258億9552万 | +2.94% | 20.85 | 1.18 |
06/18 | 1,123 | 1,123 | 1,110 | 1,122 | -0.09% | 1,400 | 259億4176万 | +3.41% | 20.89 | 1.18 |
06/15 | 1,120 | 1,123 | 1,120 | 1,123 | -0.62% | 7,400 | 259億6488万 | +3.79% | 20.9 | 1.19 |
06/14 | 1,115 | 1,130 | 1,115 | 1,130 | +1.35% | 2,500 | 261億2673万 | +4.82% | 21.03 | 1.19 |
06/13 | 1,110 | 1,120 | 1,106 | 1,115 | +0.45% | 3,000 | 257億7991万 | +3.82% | 20.76 | 1.18 |
06/12 | 1,090 | 1,125 | 1,090 | 1,110 | +2.3% | 3,100 | 256億6431万 | +3.64% | 20.66 | 1.17 |
06/11 | 1,075 | 1,085 | 1,074 | 1,085 | +1.31% | 8,000 | 250億8628万 | +1.59% | 20.2 | 1.15 |
06/06 | 1,071 | 1,071 | 1,071 | 1,071 | -0.65% | 100 | 247億6259万 | +0.47% | 19.94 | 1.13 |
06/05 | 1,078 | 1,079 | 1,078 | 1,078 | +0.94% | 900 | 249億2443万 | +1.32% | 20.07 | 1.14 |
06/04 | 1,070 | 1,080 | 1,068 | 1,068 | -0.19% | 1,100 | 246億9322万 | +0.56% | 19.88 | 1.13 |
06/01 | 1,070 | 1,070 | 1,070 | 1,070 | +0.28% | 600 | 247億3947万 | +0.94% | 19.92 | 1.13 |
05/31 | 1,067 | 1,067 | 1,066 | 1,067 | -0.28% | 400 | 246億7010万 | +0.85% | 19.86 | 1.13 |
05/30 | 1,075 | 1,075 | 1,070 | 1,070 | -0.56% | 200 | 247億3947万 | +1.42% | 19.92 | 1.13 |
05/29 | 1,076 | 1,076 | 1,076 | 1,076 | 0% | 2,400 | 248億7819万 | +2.18% | 20.03 | 1.14 |
05/28 | 1,084 | 1,085 | 1,076 | 1,076 | -0.74% | 1,900 | 248億7819万 | +2.48% | 20.03 | 1.14 |
05/25 | 1,081 | 1,085 | 1,081 | 1,084 | 0% | 1,200 | 250億6316万 | +3.44% | 20.18 | 1.14 |
05/24 | 1,070 | 1,085 | 1,070 | 1,084 | +1.4% | 300 | 250億6316万 | +3.83% | 20.18 | 1.14 |
05/23 | 1,081 | 1,081 | 1,069 | 1,069 | -1.29% | 800 | 247億1634万 | +2.59% | 19.9 | 1.13 |
05/22 | 1,088 | 1,099 | 1,062 | 1,083 | -0.37% | 1,300 | 250億4004万 | +4.03% | 20.16 | 1.14 |
05/21 | 1,063 | 1,087 | 1,063 | 1,087 | +2.26% | 200 | 251億3252万 | +4.52% | 20.23 | 1.15 |
05/18 | 1,064 | 1,064 | 1,063 | 1,063 | -2.21% | 200 | 245億7762万 | +2.41% | 19.79 | 1.12 |
05/17 | 1,087 | 1,087 | 1,087 | 1,087 | -0.09% | 300 | 251億3252万 | +4.82% | 20.23 | 1.15 |
05/16 | 1,088 | 1,088 | 1,088 | 1,088 | 0% | 200 | 251億5564万 | +5.22% | 20.25 | 1.15 |
05/15 | 1,078 | 1,088 | 1,078 | 1,088 | -0.73% | 7,800 | 251億5564万 | +5.53% | 20.25 | 1.15 |
05/14 | 1,057 | 1,100 | 1,045 | 1,096 | +5.49% | 8,500 | 253億4061万 | +6.51% | 20.4 | 1.16 |
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 |