PER
2018/07/23~2018/12/19
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 |
12/19 | 1,084 | 1,084 | 1,084 | 1,084 | -0.46% | 100 | 250億6316万 | +2.07% | 20.18 | 1.14 |
12/18 | 1,020 | 1,089 | 1,020 | 1,089 | +0.83% | 1,200 | 251億7876万 | +2.64% | 20.27 | 1.15 |
12/17 | 1,080 | 1,080 | 1,080 | 1,080 | +0.65% | 10,600 | 249億7068万 | +1.89% | 20.1 | 1.14 |
12/14 | 1,080 | 1,080 | 1,073 | 1,073 | -0.65% | 1,700 | 248億883万 | +1.42% | 19.97 | 1.13 |
12/13 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,200 | 249億7068万 | +2.18% | 20.1 | 1.14 |
12/12 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 1,600 | 249億7068万 | +2.37% | 20.1 | 1.14 |
12/11 | 1,078 | 1,090 | 1,063 | 1,090 | +2.73% | 1,300 | 252億189万 | +3.42% | 20.29 | 1.15 |
12/10 | 1,098 | 1,098 | 1,061 | 1,061 | -3.46% | 6,300 | 245億3138万 | +0.86% | 19.75 | 1.12 |
12/07 | 1,083 | 1,099 | 1,083 | 1,099 | +1.67% | 2,100 | 254億997万 | +4.47% | 20.46 | 1.16 |
12/06 | 1,097 | 1,097 | 1,073 | 1,081 | +0.56% | 900 | 249億9380万 | +3.05% | 20.12 | 1.14 |
12/05 | 1,084 | 1,084 | 1,075 | 1,075 | +0.09% | 1,200 | 248億5507万 | +2.48% | 20.01 | 1.13 |
12/04 | 1,055 | 1,074 | 1,055 | 1,074 | +1.8% | 500 | 248億3195万 | +2.38% | 19.99 | 1.13 |
12/03 | 1,061 | 1,061 | 1,050 | 1,055 | +0.09% | 500 | 243億9265万 | +0.57% | 19.64 | 1.11 |
11/30 | 1,025 | 1,054 | 1,025 | 1,054 | +2.83% | 600 | 243億6953万 | +0.29% | 19.62 | 1.11 |
11/29 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 100 | 236億9902万 | -2.47% | 19.08 | 1.08 |
11/28 | 1,023 | 1,030 | 980 | 1,025 | +0.2% | 2,500 | 236億9902万 | -2.66% | 19.08 | 1.08 |
11/27 | 1,042 | 1,042 | 1,022 | 1,023 | -1.73% | 1,000 | 236億5278万 | -2.94% | 19.04 | 1.08 |
11/26 | 1,070 | 1,070 | 1,040 | 1,041 | -1.79% | 2,900 | 240億6896万 | -1.42% | 19.38 | 1.1 |
11/22 | 1,046 | 1,069 | 1,046 | 1,060 | +1.73% | 400 | 245億826万 | +0.28% | 19.73 | 1.12 |
11/21 | 1,042 | 1,042 | 1,042 | 1,042 | -0.1% | 100 | 240億9208万 | -1.51% | 19.4 | 1.1 |
11/19 | 1,046 | 1,046 | 1,043 | 1,043 | -3.07% | 200 | 241億1520万 | -1.7% | 19.42 | 1.1 |
11/15 | 1,076 | 1,076 | 1,076 | 1,076 | +2.09% | 6,800 | 248億7819万 | +1.32% | 20.03 | 1.14 |
11/14 | 1,042 | 1,079 | 1,035 | 1,054 | +1.25% | 10,500 | 243億6953万 | -0.94% | 19.62 | 1.11 |
11/13 | 1,045 | 1,045 | 1,040 | 1,041 | -0.38% | 600 | 240億6896万 | -2.44% | 19.38 | 1.1 |
11/12 | 1,050 | 1,050 | 1,033 | 1,045 | -0.48% | 1,500 | 241億6144万 | -2.34% | 19.45 | 1.1 |
11/09 | 1,052 | 1,080 | 1,050 | 1,050 | -2.78% | 800 | 242億7705万 | -2.14% | 19.55 | 1.11 |
11/08 | 1,049 | 1,080 | 1,049 | 1,080 | +4.35% | 600 | 249億7068万 | +0.47% | 20.1 | 1.14 |
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 |