PER
2018/06/12~2018/11/07
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 |
11/07 | 1,036 | 1,036 | 1,035 | 1,035 | +0.78% | 1,200 | 239億3023万 | -3.81% | 19.27 | 1.09 |
11/06 | 1,026 | 1,027 | 1,026 | 1,027 | -2.19% | 600 | 237億4526万 | -4.82% | 19.12 | 1.08 |
11/05 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 900 | 242億7705万 | -2.96% | 19.55 | 1.11 |
11/02 | 1,040 | 1,040 | 1,040 | 1,040 | -0.76% | 500 | 240億4584万 | -4.06% | 19.36 | 1.1 |
11/01 | 1,048 | 1,048 | 1,048 | 1,048 | +0.29% | 200 | 242億3080万 | -3.68% | 19.51 | 1.11 |
10/31 | 1,038 | 1,045 | 1,038 | 1,045 | +0.48% | 200 | 241億6144万 | -4.39% | 19.45 | 1.1 |
10/30 | 1,050 | 1,050 | 1,040 | 1,040 | -3.7% | 400 | 240億4584万 | -5.2% | 19.36 | 1.1 |
10/29 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | 249億7068万 | -2.09% | 20.1 | 1.14 |
10/26 | 1,080 | 1,080 | 1,080 | 1,080 | +0.93% | 2,000 | 249億7068万 | -2.44% | 20.1 | 1.14 |
10/25 | 1,075 | 1,075 | 1,058 | 1,070 | -2.28% | 900 | 247億3947万 | -3.6% | 19.92 | 1.13 |
10/24 | 1,065 | 1,095 | 1,065 | 1,095 | +2.43% | 200 | 253億1749万 | -1.71% | 20.38 | 1.16 |
10/23 | 1,065 | 1,069 | 1,065 | 1,069 | +0.85% | 400 | 247億1634万 | -4.21% | 19.9 | 1.13 |
10/22 | 1,052 | 1,155 | 1,052 | 1,060 | +0.86% | 1,700 | 245億826万 | -5.36% | 19.73 | 1.12 |
10/19 | 1,081 | 1,081 | 1,051 | 1,051 | -2.14% | 400 | 243億17万 | -6.49% | 19.56 | 1.11 |
10/17 | 1,074 | 1,074 | 1,074 | 1,074 | +0.66% | 100 | 248億3195万 | -4.79% | 19.99 | 1.13 |
10/16 | 1,081 | 1,081 | 1,065 | 1,067 | -1.57% | 700 | 246億7010万 | -5.74% | 19.86 | 1.13 |
10/15 | 1,114 | 1,114 | 1,084 | 1,084 | -2.78% | 6,700 | 250億6316万 | -4.58% | 20.18 | 1.14 |
10/12 | 1,082 | 1,115 | 1,082 | 1,115 | +2.76% | 900 | 257億7991万 | -2.11% | 20.76 | 1.18 |
10/11 | 1,086 | 1,086 | 1,080 | 1,085 | -2.25% | 3,000 | 250億8628万 | -4.91% | 20.2 | 1.15 |
10/10 | 1,120 | 1,120 | 1,110 | 1,110 | -1.77% | 700 | 256億6431万 | -2.97% | 20.66 | 1.17 |
10/09 | 1,103 | 1,130 | 1,100 | 1,130 | +0.89% | 2,300 | 261億2673万 | -1.4% | 21.03 | 1.19 |
10/05 | 1,138 | 1,138 | 1,112 | 1,120 | -0.88% | 1,200 | 258億9552万 | -2.35% | 20.85 | 1.18 |
10/04 | 1,094 | 1,130 | 1,094 | 1,130 | +3.48% | 700 | 261億2673万 | -1.65% | 21.03 | 1.19 |
10/03 | 1,102 | 1,106 | 1,091 | 1,092 | -0.91% | 900 | 252億4813万 | -5.04% | 20.33 | 1.15 |
10/02 | 1,110 | 1,110 | 1,098 | 1,102 | +0.09% | 1,400 | 254億7934万 | -4.42% | 20.51 | 1.16 |
10/01 | 1,101 | 1,101 | 1,101 | 1,101 | 0% | 500 | 254億5622万 | -4.68% | 20.49 | 1.16 |
09/28 | 1,114 | 1,114 | 1,101 | 1,101 | -1.26% | 1,900 | 254億5622万 | -4.84% | 20.49 | 1.16 |
09/27 | 1,128 | 1,128 | 1,115 | 1,115 | -0.89% | 1,100 | 257億7991万 | -3.96% | 20.76 | 1.18 |
09/26 | 1,141 | 1,155 | 1,101 | 1,125 | -4.5% | 6,600 | 260億1112万 | -3.27% | 20.94 | 1.19 |
09/25 | 1,185 | 1,185 | 1,178 | 1,178 | +1.46% | 3,300 | 272億3653万 | +1.2% | 21.93 | 1.24 |
09/21 | 1,172 | 1,173 | 1,161 | 1,161 | -1.19% | 1,900 | 268億4348万 | -0.26% | 21.61 | 1.23 |
09/20 | 1,168 | 1,176 | 1,168 | 1,175 | -0.17% | 600 | 271億6717万 | +0.95% | 21.87 | 1.24 |
09/19 | 1,160 | 1,177 | 1,159 | 1,177 | +1.47% | 900 | 272億1341万 | +1.12% | 21.91 | 1.24 |
09/18 | 1,188 | 1,188 | 1,160 | 1,160 | -0.43% | 8,300 | 268億2036万 | -0.43% | 21.59 | 1.22 |
09/14 | 1,164 | 1,165 | 1,164 | 1,165 | +0.09% | 900 | 269億3596万 | -0.09% | 21.69 | 1.23 |
09/13 | 1,160 | 1,164 | 1,156 | 1,164 | +0.34% | 1,300 | 269億1284万 | -0.26% | 21.67 | 1.23 |
09/12 | 1,161 | 1,161 | 1,154 | 1,160 | 0% | 2,000 | 268億2036万 | -0.68% | 21.59 | 1.22 |
09/11 | 1,153 | 1,160 | 1,153 | 1,160 | -0.09% | 1,600 | 268億2036万 | -0.68% | 21.59 | 1.22 |
09/10 | 1,159 | 1,164 | 1,159 | 1,161 | +0.17% | 1,100 | 268億4348万 | -0.6% | 21.61 | 1.23 |
09/07 | 1,160 | 1,160 | 1,139 | 1,159 | -0.09% | 700 | 267億9723万 | -0.86% | 21.57 | 1.22 |
09/06 | 1,160 | 1,160 | 1,160 | 1,160 | -0.43% | 100 | 268億2036万 | -0.77% | 21.59 | 1.22 |
09/05 | 1,173 | 1,173 | 1,130 | 1,165 | -0.43% | 3,100 | 269億3596万 | -0.34% | 21.69 | 1.23 |
09/04 | 1,167 | 1,170 | 1,167 | 1,170 | +1.04% | 600 | 270億5157万 | +0.09% | 21.78 | 1.24 |
09/03 | 1,169 | 1,169 | 1,155 | 1,158 | -0.26% | 700 | 267億7411万 | -0.94% | 21.56 | 1.22 |
08/31 | 1,160 | 1,161 | 1,156 | 1,161 | +0.09% | 1,400 | 268億4348万 | -0.77% | 21.61 | 1.23 |
08/30 | 1,154 | 1,160 | 1,154 | 1,160 | 0% | 1,200 | 268億2036万 | -0.85% | 21.59 | 1.22 |
08/29 | 1,171 | 1,171 | 1,160 | 1,160 | -0.85% | 400 | 268億2036万 | -0.94% | 21.59 | 1.22 |
08/28 | 1,169 | 1,170 | 1,151 | 1,170 | +1.74% | 500 | 270億5157万 | -0.09% | 21.78 | 1.24 |
08/27 | 1,172 | 1,172 | 1,150 | 1,150 | -0.95% | 2,300 | 265億8915万 | -1.71% | 21.41 | 1.21 |
08/24 | 1,161 | 1,164 | 1,161 | 1,161 | +0.09% | 1,200 | 268億4348万 | -0.77% | 21.61 | 1.23 |
08/23 | 1,192 | 1,192 | 1,160 | 1,160 | -2.52% | 2,800 | 268億2036万 | -0.85% | 21.59 | 1.22 |
08/22 | 1,200 | 1,200 | 1,166 | 1,190 | +2.76% | 2,300 | 275億1399万 | +1.62% | 22.15 | 1.26 |
08/21 | 1,158 | 1,158 | 1,158 | 1,158 | -0.77% | 300 | 267億7411万 | -1.11% | 21.56 | 1.22 |
08/20 | 1,168 | 1,170 | 1,167 | 1,167 | +0.09% | 800 | 269億8220万 | -0.51% | 21.72 | 1.23 |
08/17 | 1,165 | 1,166 | 1,165 | 1,166 | +0.09% | 600 | 269億5908万 | -0.68% | 21.7 | 1.23 |
08/16 | 1,175 | 1,197 | 1,164 | 1,165 | -0.85% | 600 | 269億3596万 | -0.68% | 21.69 | 1.23 |
08/15 | 1,200 | 1,200 | 1,175 | 1,175 | -1.84% | 6,300 | 271億6717万 | +0.17% | 21.87 | 1.24 |
08/14 | 1,188 | 1,197 | 1,186 | 1,197 | +0.17% | 1,700 | 276億7583万 | +2.13% | 22.28 | 1.26 |
08/13 | 1,190 | 1,195 | 1,184 | 1,195 | +0.42% | 1,300 | 276億2959万 | +2.22% | 22.24 | 1.26 |
08/10 | 1,187 | 1,193 | 1,187 | 1,190 | +0.42% | 1,000 | 275億1399万 | +2.06% | 22.15 | 1.26 |
08/09 | 1,177 | 1,185 | 1,177 | 1,185 | +1.72% | 1,300 | 273億9838万 | +1.89% | 22.06 | 1.25 |
08/08 | 1,177 | 1,177 | 1,165 | 1,165 | +0.43% | 200 | 269億3596万 | +0.43% | 21.69 | 1.23 |
08/07 | 1,180 | 1,180 | 1,160 | 1,160 | -1.02% | 800 | 268億2036万 | +0.09% | 21.59 | 1.22 |
08/06 | 1,177 | 1,177 | 1,172 | 1,172 | +0.95% | 500 | 270億9781万 | +1.21% | 21.82 | 1.24 |
08/03 | 1,161 | 1,161 | 1,161 | 1,161 | +0.26% | 100 | 268億4348万 | +0.43% | 21.61 | 1.23 |
08/02 | 1,157 | 1,158 | 1,157 | 1,158 | -0.43% | 200 | 267億7411万 | +0.35% | 21.56 | 1.22 |
07/31 | 1,176 | 1,176 | 1,163 | 1,163 | -1.19% | 500 | 268億8972万 | +0.95% | 21.65 | 1.23 |
07/30 | 1,177 | 1,177 | 1,167 | 1,177 | 0% | 900 | 272億1341万 | +2.26% | 21.91 | 1.24 |
07/27 | 1,160 | 1,177 | 1,160 | 1,177 | +0.09% | 400 | 272億1341万 | +2.53% | 21.91 | 1.24 |
07/26 | 1,176 | 1,176 | 1,176 | 1,176 | +0.94% | 1,600 | 271億9029万 | +2.62% | 21.89 | 1.24 |
07/25 | 1,161 | 1,165 | 1,161 | 1,165 | +0.43% | 400 | 269億3596万 | +1.92% | 21.69 | 1.23 |
07/24 | 1,158 | 1,160 | 1,158 | 1,160 | +0.17% | 600 | 268億2036万 | +1.58% | 21.59 | 1.22 |
07/23 | 1,157 | 1,158 | 1,157 | 1,158 | -0.17% | 400 | 267億7411万 | +1.58% | 21.56 | 1.22 |
07/20 | 1,162 | 1,162 | 1,160 | 1,160 | -0.17% | 400 | 268億2036万 | +1.84% | 21.59 | 1.22 |
07/19 | 1,165 | 1,165 | 1,162 | 1,162 | -0.43% | 500 | 268億6660万 | +2.2% | 21.63 | 1.23 |
07/18 | 1,176 | 1,180 | 1,165 | 1,167 | -2.42% | 1,100 | 269億8220万 | +2.82% | 21.72 | 1.23 |
07/17 | 1,198 | 1,198 | 1,181 | 1,196 | -0.33% | 20,400 | 276億5271万 | +5.65% | 22.26 | 1.26 |
07/13 | 1,192 | 1,215 | 1,175 | 1,200 | +1.01% | 4,800 | 277億4520万 | +6.48% | 22.34 | 1.27 |
07/12 | 1,176 | 1,188 | 1,175 | 1,188 | +2.68% | 3,300 | 274億6774万 | +5.88% | 22.11 | 1.25 |
07/11 | 1,153 | 1,166 | 1,153 | 1,157 | +0.52% | 1,300 | 267億5099万 | +3.58% | 21.54 | 1.22 |
07/10 | 1,170 | 1,170 | 1,151 | 1,151 | -0.69% | 10,300 | 266億1227万 | +3.32% | 21.43 | 1.22 |
07/09 | 1,144 | 1,159 | 1,141 | 1,159 | +2.11% | 4,200 | 267億9723万 | +4.41% | 21.57 | 1.22 |
07/06 | 1,124 | 1,135 | 1,124 | 1,135 | +2.07% | 2,800 | 262億4233万 | +2.53% | 21.13 | 1.2 |
07/05 | 1,121 | 1,123 | 1,111 | 1,112 | +0.18% | 1,400 | 257億1055万 | +0.63% | 20.7 | 1.17 |
07/04 | 1,115 | 1,115 | 1,110 | 1,110 | -0.45% | 700 | 256億6431万 | +0.63% | 20.66 | 1.17 |
07/03 | 1,133 | 1,133 | 1,112 | 1,115 | -1.41% | 600 | 257億7991万 | +1.18% | 20.76 | 1.18 |
07/02 | 1,134 | 1,134 | 1,104 | 1,131 | -0.26% | 3,500 | 261億4985万 | +2.72% | 21.05 | 1.19 |
06/29 | 1,120 | 1,134 | 1,119 | 1,134 | +0.89% | 1,400 | 262億1921万 | +3.28% | 21.11 | 1.2 |
06/28 | 1,120 | 1,124 | 1,120 | 1,124 | +0.45% | 200 | 259億8800万 | +2.55% | 20.92 | 1.19 |
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 |