PER
2017/10/24~2018/03/30
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 |
03/30 | 2,805 | 2,805 | 2,805 | 2,805 | +0.18% | 100 | 986億5479万 | -3.28% | 10.98 | 0.49 |
03/29 | 2,840 | 2,850 | 2,799 | 2,800 | -0.57% | 5,200 | 984億7894万 | -3.71% | 10.96 | 0.48 |
03/28 | 2,816 | 2,816 | 2,816 | 2,816 | 0% | 200 | 990億4167万 | -3.63% | 11.02 | 0.49 |
03/27 | 2,802 | 2,824 | 2,802 | 2,816 | -0.49% | 2,100 | 990億4167万 | -3.89% | 11.02 | 0.49 |
03/26 | 2,820 | 2,830 | 2,820 | 2,830 | +0.35% | 2,400 | 995億3407万 | -3.68% | 11.08 | 0.49 |
03/23 | 2,825 | 2,835 | 2,815 | 2,820 | -1.43% | 3,100 | 991億8236万 | -4.18% | 11.04 | 0.49 |
03/22 | 2,870 | 2,871 | 2,840 | 2,861 | -0.14% | 3,500 | 1006億2437万 | -3.02% | 11.2 | 0.49 |
03/20 | 2,985 | 2,985 | 2,865 | 2,865 | -3.54% | 2,800 | 1007億6506万 | -3.21% | 11.21 | 0.5 |
03/19 | 2,975 | 2,975 | 2,970 | 2,970 | -0.17% | 3,600 | 1044億5802万 | +0.17% | 11.63 | 0.51 |
03/16 | 2,975 | 2,975 | 2,975 | 2,975 | +3.48% | 100 | 1046億3387万 | +0.34% | 11.65 | 0.51 |
03/15 | 2,910 | 2,910 | 2,860 | 2,875 | -0.86% | 1,400 | 1011億1677万 | -2.97% | 11.25 | 0.5 |
03/14 | 2,900 | 2,900 | 2,900 | 2,900 | -0.28% | 300 | 1019億9604万 | -2.46% | 11.35 | 0.5 |
03/13 | 2,908 | 2,908 | 2,852 | 2,908 | 0% | 14,700 | 1022億7741万 | -2.55% | 11.38 | 0.5 |
03/12 | 2,908 | 2,908 | 2,890 | 2,908 | 0% | 4,400 | 1022億7741万 | -3% | 11.38 | 0.5 |
03/09 | 2,908 | 2,908 | 2,908 | 2,908 | +0.9% | 200 | 1022億7741万 | -3.39% | 11.38 | 0.5 |
03/07 | 2,882 | 2,882 | 2,882 | 2,882 | +0.98% | 200 | 1013億6296万 | -4.28% | 11.28 | 0.5 |
03/06 | 2,963 | 2,963 | 2,854 | 2,854 | -3.55% | 1,700 | 1003億7817万 | -5.31% | 11.17 | 0.49 |
03/05 | 2,960 | 2,960 | 2,930 | 2,959 | -0.03% | 11,600 | 1040億7113万 | -1.86% | 11.58 | 0.51 |
03/02 | 2,913 | 2,960 | 2,892 | 2,960 | +2.42% | 1,900 | 1041億631万 | -1.69% | 11.59 | 0.51 |
03/01 | 2,875 | 2,890 | 2,875 | 2,890 | -0.31% | 700 | 1016億4433万 | -3.89% | 11.31 | 0.5 |
02/27 | 2,896 | 2,899 | 2,896 | 2,899 | +0.1% | 300 | 1019億6087万 | -3.53% | 11.35 | 0.5 |
02/26 | 2,960 | 3,030 | 2,663 | 2,896 | -3.47% | 18,300 | 1018億5536万 | -3.53% | 11.34 | 0.5 |
02/23 | 3,000 | 3,000 | 3,000 | 3,000 | -2.28% | 200 | 1055億1315万 | +0.03% | 11.74 | 0.52 |
02/22 | 2,985 | 3,070 | 2,980 | 3,070 | +0.99% | 500 | 1079億7512万 | +2.61% | 12.02 | 0.53 |
02/21 | 3,005 | 3,040 | 3,000 | 3,040 | +1.33% | 1,100 | 1069億1999万 | +1.98% | 11.9 | 0.53 |
02/20 | 3,150 | 3,175 | 3,000 | 3,000 | -4.76% | 9,100 | 1055億1315万 | +0.94% | 11.74 | 0.52 |
02/19 | 3,025 | 3,150 | 3,025 | 3,150 | +4.13% | 6,500 | 1107億8881万 | +6.24% | 12.33 | 0.54 |
02/16 | 3,000 | 3,170 | 3,000 | 3,025 | +0.83% | 1,900 | 1063億9242万 | +2.44% | 11.84 | 0.52 |
02/15 | 3,000 | 3,000 | 3,000 | 3,000 | +1.32% | 700 | 1055億1315万 | +1.9% | 11.74 | 0.52 |
02/14 | 2,961 | 3,015 | 2,961 | 2,961 | -1.17% | 1,400 | 1041億4148万 | +0.85% | 11.59 | 0.51 |
02/13 | 3,100 | 3,200 | 2,951 | 2,996 | -3.35% | 16,300 | 1053億7246万 | +2.25% | 11.73 | 0.52 |
02/09 | 3,010 | 3,100 | 3,010 | 3,100 | +2.99% | 20,100 | 1090億3025万 | +6.13% | 12.13 | 0.54 |
02/08 | 3,010 | 3,010 | 3,010 | 3,010 | +1.83% | 1,400 | 1058億6486万 | +3.58% | 11.78 | 0.52 |
02/07 | 2,956 | 2,956 | 2,956 | 2,956 | +0.85% | 100 | 1039億6562万 | +2.11% | 11.57 | 0.51 |
02/06 | 2,920 | 3,000 | 2,920 | 2,931 | -5.76% | 400 | 1030億8635万 | +1.56% | 11.47 | 0.51 |
02/05 | 3,055 | 3,110 | 3,000 | 3,110 | -2.66% | 1,100 | 1093億8196万 | +8.1% | 12.17 | 0.54 |
02/02 | 3,240 | 3,240 | 2,930 | 3,195 | -1.69% | 2,900 | 1123億7150万 | +11.67% | 12.51 | 0.55 |
02/01 | 3,200 | 3,250 | 3,000 | 3,250 | +1.56% | 35,900 | 1143億591万 | +14.32% | 12.72 | 0.56 |
01/31 | 2,953 | 3,200 | 2,950 | 3,200 | +8.47% | 9,200 | 1125億4736万 | +13.35% | 12.53 | 0.55 |
01/30 | 2,940 | 2,968 | 2,940 | 2,950 | +0.34% | 6,800 | 1037億5460万 | +5.21% | 11.55 | 0.51 |
01/29 | 2,900 | 2,945 | 2,890 | 2,940 | +1.73% | 4,500 | 1034億288万 | +5.23% | 11.51 | 0.51 |
01/26 | 2,846 | 2,890 | 2,846 | 2,890 | +1.58% | 2,800 | 1016億4433万 | +3.73% | 11.31 | 0.5 |
01/25 | 2,860 | 2,860 | 2,840 | 2,845 | -0.52% | 600 | 1000億6164万 | +2.37% | 11.14 | 0.49 |
01/24 | 2,850 | 2,860 | 2,850 | 2,860 | +0.35% | 1,100 | 1005億8920万 | +3.1% | 11.2 | 0.49 |
01/23 | 2,832 | 2,850 | 2,831 | 2,850 | +0.81% | 50,200 | 1002億3749万 | +3% | 11.16 | 0.49 |
01/22 | 2,825 | 2,838 | 2,825 | 2,827 | +0.21% | 1,200 | 994億2856万 | +2.39% | 11.07 | 0.49 |
01/19 | 2,816 | 2,854 | 2,816 | 2,821 | +0.21% | 2,300 | 992億1753万 | +2.4% | 11.04 | 0.49 |
01/18 | 2,865 | 2,865 | 2,815 | 2,815 | 0% | 1,200 | 990億650万 | +2.4% | 11.02 | 0.49 |
01/17 | 2,815 | 2,815 | 2,815 | 2,815 | +0.14% | 100 | 990億650万 | +2.48% | 11.02 | 0.49 |
01/15 | 2,850 | 2,850 | 2,810 | 2,811 | +0.04% | 1,200 | 988億6582万 | +2.37% | 11 | 0.49 |
01/12 | 2,815 | 2,815 | 2,810 | 2,810 | -1.33% | 1,600 | 988億3065万 | +2.48% | 11 | 0.49 |
01/11 | 2,960 | 3,070 | 2,848 | 2,848 | +0.99% | 14,600 | 1001億6715万 | +3.94% | 11.15 | 0.49 |
01/10 | 2,810 | 2,820 | 2,810 | 2,820 | +0.68% | 8,100 | 991億8236万 | +3.11% | 11.04 | 0.49 |
01/09 | 2,806 | 2,806 | 2,790 | 2,801 | +0.43% | 9,800 | 985億1411万 | +2.56% | 10.96 | 0.48 |
01/05 | 2,794 | 2,795 | 2,789 | 2,789 | +0.4% | 8,600 | 980億9206万 | +2.2% | 10.92 | 0.48 |
01/04 | 2,785 | 2,788 | 2,777 | 2,778 | +1.57% | 7,600 | 977億517万 | +1.83% | 10.87 | 0.48 |
2017 |
12/29 | 2,735 | 2,735 | 2,735 | 2,735 | +0.37% | 100 | 961億9282万 | +0.37% | 10.71 | 0.47 |
12/28 | 2,725 | 2,725 | 2,725 | 2,725 | +0.11% | 100 | 958億4111万 | 0% | 10.67 | 0.47 |
12/26 | 2,722 | 2,730 | 2,722 | 2,722 | +0.04% | 3,700 | 957億3560万 | -0.11% | 10.65 | 0.47 |
12/25 | 2,714 | 2,730 | 2,714 | 2,721 | +0.37% | 2,100 | 957億42万 | -0.11% | 10.65 | 0.47 |
12/22 | 2,705 | 2,740 | 2,701 | 2,711 | -1.06% | 4,400 | 953億4871万 | -0.48% | 10.61 | 0.47 |
12/21 | 2,740 | 2,740 | 2,740 | 2,740 | 0% | 4,800 | 963億6867万 | +0.59% | 10.73 | 0.47 |
12/20 | 2,740 | 2,740 | 2,740 | 2,740 | +0.55% | 2,100 | 963億6867万 | +0.66% | 10.73 | 0.47 |
12/19 | 2,730 | 2,740 | 2,725 | 2,725 | +0.37% | 2,500 | 958億4111万 | +0.18% | 10.67 | 0.47 |
12/18 | 2,718 | 2,718 | 2,710 | 2,715 | -0.55% | 3,500 | 954億8940万 | -0.18% | 10.63 | 0.47 |
12/14 | 2,716 | 2,730 | 2,708 | 2,730 | 0% | 1,400 | 960億1696万 | +0.4% | 10.69 | 0.47 |
12/13 | 2,730 | 2,735 | 2,730 | 2,730 | +0.74% | 1,900 | 960億1696万 | +0.48% | 10.69 | 0.47 |
12/12 | 2,700 | 2,710 | 2,700 | 2,710 | +1.12% | 2,900 | 953億1354万 | -0.29% | 10.61 | 0.47 |
12/11 | 2,680 | 2,680 | 2,680 | 2,680 | -0.56% | 1,900 | 942億5841万 | -1.43% | 10.49 | 0.46 |
12/08 | 2,695 | 2,695 | 2,695 | 2,695 | 0% | 200 | 947億8598万 | -0.92% | 10.55 | 0.47 |
12/07 | 2,718 | 2,718 | 2,695 | 2,695 | +0.86% | 1,100 | 947億8598万 | -0.99% | 10.55 | 0.47 |
12/06 | 2,672 | 2,672 | 2,672 | 2,672 | -3.5% | 3,000 | 939億7704万 | -1.84% | 10.46 | 0.46 |
12/05 | 2,769 | 2,769 | 2,769 | 2,769 | 0% | 13,000 | 973億8864万 | +1.65% | 10.84 | 0.48 |
12/04 | 2,760 | 2,769 | 2,757 | 2,769 | +1.43% | 2,600 | 973億8864万 | +1.73% | 10.84 | 0.48 |
11/30 | 2,730 | 2,730 | 2,730 | 2,730 | -0.4% | 300 | 960億1696万 | +0.37% | 10.69 | 0.47 |
11/29 | 2,750 | 2,750 | 2,741 | 2,741 | +0.26% | 900 | 964億385万 | +0.85% | 10.73 | 0.47 |
11/28 | 2,733 | 2,734 | 2,733 | 2,734 | +0.29% | 1,100 | 961億5765万 | +0.66% | 10.7 | 0.47 |
11/27 | 2,726 | 2,726 | 2,726 | 2,726 | -0.51% | 1,000 | 958億7628万 | +0.37% | 10.67 | 0.47 |
11/24 | 2,740 | 2,740 | 2,740 | 2,740 | -0.72% | 900 | 963億6867万 | +0.92% | 10.73 | 0.47 |
11/22 | 2,706 | 2,760 | 2,706 | 2,760 | +1.69% | 1,300 | 970億7210万 | +1.51% | 10.8 | 0.48 |
11/21 | 2,734 | 2,734 | 2,714 | 2,714 | -0.73% | 3,300 | 954億5423万 | -0.26% | 10.62 | 0.47 |
11/20 | 2,731 | 2,734 | 2,731 | 2,734 | +0.11% | 700 | 961億5765万 | +0.37% | 10.7 | 0.47 |
11/17 | 2,700 | 2,731 | 2,700 | 2,731 | +1.15% | 7,200 | 960億5214万 | +0.15% | 10.69 | 0.47 |
11/16 | 2,700 | 2,700 | 2,700 | 2,700 | 0% | 500 | 949億6183万 | -1.03% | 10.57 | 0.47 |
11/15 | 2,700 | 2,700 | 2,700 | 2,700 | -0.74% | 1,800 | 949億6183万 | -1.14% | 10.57 | 0.47 |
11/14 | 2,700 | 2,720 | 2,700 | 2,720 | +1.3% | 1,500 | 956億6525万 | -0.55% | 10.65 | 0.47 |
11/13 | 2,671 | 2,685 | 2,671 | 2,685 | -0.56% | 800 | 944億3427万 | -1.9% | 10.51 | 0.46 |
11/10 | 2,690 | 2,700 | 2,690 | 2,700 | -0.37% | 1,100 | 949億6183万 | -1.46% | 10.57 | 0.47 |
11/09 | 2,700 | 2,730 | 2,700 | 2,710 | +0.37% | 1,400 | 953億1354万 | -1.17% | 10.61 | 0.47 |
11/08 | 2,685 | 2,700 | 2,685 | 2,700 | +0.3% | 3,200 | 949億6183万 | -1.57% | 10.57 | 0.47 |
11/07 | 2,687 | 2,692 | 2,687 | 2,692 | -1.57% | 2,800 | 946億8046万 | -1.9% | 10.54 | 0.47 |
11/06 | 2,700 | 2,735 | 2,680 | 2,735 | 0% | 4,200 | 961億9282万 | -0.4% | 10.71 | 0.47 |
11/02 | 2,720 | 2,735 | 2,700 | 2,735 | +0.55% | 20,100 | 961億9282万 | -0.4% | 10.71 | 0.47 |
11/01 | 2,683 | 2,720 | 2,683 | 2,720 | -0.37% | 5,000 | 956億6525万 | -0.87% | 10.65 | 0.47 |
10/31 | 2,680 | 2,730 | 2,680 | 2,730 | +0.92% | 5,200 | 960億1696万 | -0.47% | 10.69 | 0.47 |
10/30 | 2,670 | 2,710 | 2,670 | 2,705 | -0.55% | 12,300 | 951億3769万 | -1.31% | 10.59 | 0.47 |
10/27 | 2,661 | 2,720 | 2,600 | 2,720 | -0.37% | 20,400 | 956億6525万 | -0.77% | 10.65 | 0.47 |
10/26 | 2,730 | 2,730 | 2,730 | 2,730 | +0.96% | 100 | 960億1696万 | -0.47% | 10.69 | 0.47 |
10/25 | 2,681 | 2,705 | 2,681 | 2,704 | +0.86% | 6,800 | 951億252万 | -1.39% | 10.58 | 0.47 |
10/24 | 2,681 | 2,681 | 2,681 | 2,681 | -0.7% | 1,200 | 942億9358万 | -2.26% | 10.49 | 0.46 |