PER
2017/11/01~2018/03/30
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 | 10/1, 株式併合 5→1 |
2018 |
03/30 | 2,895 | 2,920 | 2,835 | 2,865 | -0.52% | 919,200 | 4926億4355万 | +3.99% | 9.97 | 0.63 |
03/29 | 2,840 | 2,885 | 2,830 | 2,880 | +3.23% | 1,189,000 | 4952億2283万 | +4.61% | 10.02 | 0.64 |
03/28 | 2,770 | 2,795 | 2,740 | 2,790 | -0.89% | 1,061,800 | 4797億4712万 | +1.45% | 9.71 | 0.62 |
03/27 | 2,740 | 2,815 | 2,740 | 2,815 | +3.49% | 1,009,600 | 4840億4593万 | +2.25% | 9.79 | 0.62 |
03/26 | 2,685 | 2,725 | 2,680 | 2,720 | +0.37% | 768,800 | 4677億1045万 | -1.34% | 9.46 | 0.6 |
03/23 | 2,730 | 2,760 | 2,700 | 2,710 | -3.21% | 975,600 | 4659億9093万 | -1.88% | 9.43 | 0.6 |
03/22 | 2,790 | 2,810 | 2,760 | 2,800 | -1.23% | 868,400 | 4814億6664万 | +1.27% | 9.74 | 0.62 |
03/20 | 2,760 | 2,845 | 2,760 | 2,835 | +2.35% | 908,200 | 4874億8497万 | +2.57% | 9.86 | 0.63 |
03/19 | 2,790 | 2,795 | 2,745 | 2,770 | -1.07% | 893,600 | 4763億807万 | +0.25% | 9.64 | 0.61 |
03/16 | 2,825 | 2,830 | 2,795 | 2,800 | 0% | 963,600 | 4814億6664万 | +1.16% | 9.74 | 0.62 |
03/15 | 2,825 | 2,835 | 2,790 | 2,800 | 0% | 1,116,400 | 4814億6664万 | +0.86% | 9.74 | 0.62 |
03/14 | 2,740 | 2,810 | 2,740 | 2,800 | +1.45% | 879,400 | 4814億6664万 | +0.57% | 9.74 | 0.62 |
03/13 | 2,735 | 2,765 | 2,710 | 2,760 | +0.18% | 535,600 | 4745億8855万 | -1.18% | 9.6 | 0.61 |
03/12 | 2,695 | 2,760 | 2,680 | 2,755 | +4.16% | 703,800 | 4737億2878万 | -1.96% | 9.58 | 0.61 |
03/09 | 2,700 | 2,715 | 2,635 | 2,645 | -0.19% | 849,400 | 4548億1402万 | -6.54% | 9.2 | 0.58 |
03/08 | 2,675 | 2,695 | 2,640 | 2,650 | +0.38% | 469,000 | 4556億7379万 | -7.18% | 9.22 | 0.58 |
03/07 | 2,660 | 2,680 | 2,630 | 2,640 | -0.75% | 585,600 | 4539億5426万 | -8.21% | 9.18 | 0.58 |
03/06 | 2,665 | 2,695 | 2,660 | 2,660 | +1.14% | 512,600 | 4573億9331万 | -8.18% | 9.25 | 0.59 |
03/05 | 2,610 | 2,645 | 2,585 | 2,630 | -0.57% | 567,000 | 4522億3474万 | -9.87% | 9.15 | 0.58 |
03/02 | 2,650 | 2,660 | 2,615 | 2,645 | -2.22% | 768,800 | 4548億1402万 | -10.03% | 9.2 | 0.58 |
03/01 | 2,725 | 2,725 | 2,670 | 2,705 | -1.81% | 795,600 | 4651億3117万 | -8.71% | 9.41 | 0.6 |
02/28 | 2,800 | 2,820 | 2,745 | 2,755 | -2.13% | 823,600 | 4737億2878万 | -7.74% | 9.58 | 0.61 |
02/27 | 2,825 | 2,835 | 2,785 | 2,815 | -0.18% | 752,400 | 4840億4593万 | -6.51% | 9.79 | 0.62 |
02/26 | 2,840 | 2,855 | 2,805 | 2,820 | +0.18% | 400,000 | 4849億569万 | -6.93% | 9.81 | 0.62 |
02/23 | 2,790 | 2,820 | 2,780 | 2,815 | +0.54% | 486,000 | 4840億4593万 | -7.61% | 9.79 | 0.62 |
02/22 | 2,775 | 2,825 | 2,770 | 2,800 | -0.36% | 510,600 | 4814億6664万 | -8.65% | 9.74 | 0.62 |
02/21 | 2,850 | 2,860 | 2,805 | 2,810 | -1.92% | 584,400 | 4831億8616万 | -8.94% | 9.78 | 0.62 |
02/20 | 2,890 | 2,890 | 2,830 | 2,865 | -1.72% | 600,200 | 4926億4355万 | -7.88% | 9.97 | 0.63 |
02/19 | 2,865 | 2,930 | 2,860 | 2,915 | +2.64% | 574,200 | 5012億4116万 | -6.96% | 10.14 | 0.64 |
02/16 | 2,830 | 2,860 | 2,810 | 2,840 | +1.61% | 605,200 | 4883億4474万 | -9.9% | 9.88 | 0.63 |
02/15 | 2,815 | 2,815 | 2,785 | 2,795 | +0.72% | 576,600 | 4806億688万 | -11.97% | 9.72 | 0.62 |
02/14 | 2,825 | 2,830 | 2,760 | 2,775 | -0.89% | 883,800 | 4771億6783万 | -13.31% | 9.65 | 0.61 |
02/13 | 2,910 | 2,920 | 2,795 | 2,800 | -3.61% | 1,075,200 | 4814億6664万 | -13.12% | 9.74 | 0.62 |
02/09 | 2,915 | 2,925 | 2,875 | 2,905 | -3.33% | 709,200 | 4995億2164万 | -10.42% | 10.11 | 0.64 |
02/08 | 3,000 | 3,040 | 2,980 | 3,005 | +0.17% | 690,400 | 5167億1688万 | -7.77% | 10.45 | 0.66 |
02/07 | 3,080 | 3,140 | 3,000 | 3,000 | -0.66% | 1,040,800 | 5158億5712万 | -8.12% | 10.44 | 0.66 |
02/06 | 3,050 | 3,065 | 2,955 | 3,020 | -5.18% | 1,534,000 | 5192億9616万 | -7.65% | 10.51 | 0.67 |
02/05 | 3,195 | 3,215 | 3,155 | 3,185 | -1.85% | 776,000 | 5476億6830万 | -2.84% | 11.08 | 0.7 |
02/02 | 3,285 | 3,295 | 3,215 | 3,245 | -1.37% | 887,000 | 5579億8545万 | -1.04% | 11.29 | 0.72 |
02/01 | 3,200 | 3,315 | 3,175 | 3,290 | +4.11% | 1,084,600 | 5657億2330万 | +0.46% | 11.45 | 0.73 |
01/31 | 3,160 | 3,235 | 3,160 | 3,160 | 0% | 1,091,400 | 5433億6950万 | -3.39% | 10.99 | 0.7 |
01/30 | 3,185 | 3,215 | 3,145 | 3,160 | -0.94% | 568,600 | 5433億6950万 | -3.42% | 10.99 | 0.7 |
01/29 | 3,155 | 3,230 | 3,145 | 3,190 | +0.47% | 690,400 | 5485億2807万 | -2.57% | 11.1 | 0.7 |
01/26 | 3,245 | 3,245 | 3,165 | 3,175 | -1.85% | 755,800 | 5459億4878万 | -2.96% | 11.05 | 0.7 |
01/25 | 3,240 | 3,265 | 3,200 | 3,235 | -1.52% | 769,000 | 5562億6592万 | -1.13% | 11.25 | 0.71 |
01/24 | 3,340 | 3,345 | 3,275 | 3,285 | -2.23% | 660,000 | 5648億6354万 | +0.58% | 11.43 | 0.72 |
01/23 | 3,300 | 3,360 | 3,295 | 3,360 | +2.13% | 635,800 | 5777億5997万 | +3.1% | 11.69 | 0.74 |
01/22 | 3,295 | 3,305 | 3,265 | 3,290 | +0.92% | 600,800 | 5657億2330万 | +1.23% | 11.45 | 0.73 |
01/19 | 3,290 | 3,305 | 3,245 | 3,260 | -0.15% | 762,200 | 5605億6473万 | +0.56% | 11.34 | 0.72 |
01/18 | 3,350 | 3,360 | 3,265 | 3,265 | -1.8% | 932,400 | 5614億2449万 | +0.99% | 11.36 | 0.72 |
01/17 | 3,340 | 3,355 | 3,290 | 3,325 | -2.21% | 1,105,600 | 5717億4164万 | +3.29% | 11.57 | 0.73 |
01/16 | 3,425 | 3,440 | 3,390 | 3,400 | -1.02% | 535,800 | 5846億3807万 | +6.18% | 11.83 | 0.75 |
01/15 | 3,420 | 3,465 | 3,405 | 3,435 | +1.03% | 774,200 | 5906億5640万 | +7.92% | 11.95 | 0.76 |
01/12 | 3,400 | 3,440 | 3,375 | 3,400 | -0.73% | 842,200 | 5846億3807万 | +7.36% | 11.83 | 0.75 |
01/11 | 3,410 | 3,470 | 3,355 | 3,425 | -0.15% | 1,039,600 | 5889億3687万 | +8.76% | 11.92 | 0.76 |
01/10 | 3,355 | 3,445 | 3,355 | 3,430 | +3% | 934,600 | 5897億9664万 | +9.55% | 11.93 | 0.76 |
01/09 | 3,335 | 3,345 | 3,305 | 3,330 | +0.6% | 632,200 | 5726億140万 | +7.07% | 11.59 | 0.73 |
01/05 | 3,340 | 3,350 | 3,275 | 3,310 | +0.91% | 858,800 | 5691億6235万 | +7.19% | 11.52 | 0.73 |
01/04 | 3,210 | 3,280 | 3,190 | 3,280 | +3.63% | 798,600 | 5640億378万 | +6.98% | 11.41 | 0.72 |
2017 |
12/29 | 3,145 | 3,205 | 3,140 | 3,165 | +0.8% | 454,000 | 5442億2926万 | +3.91% | 11.01 | 0.7 |
12/28 | 3,215 | 3,220 | 3,140 | 3,140 | -2.48% | 619,600 | 5399億3045万 | +3.6% | 10.92 | 0.69 |
12/27 | 3,230 | 3,255 | 3,210 | 3,220 | +0.94% | 565,800 | 5536億8664万 | +6.73% | 11.2 | 0.71 |
12/26 | 3,145 | 3,220 | 3,145 | 3,190 | +1.27% | 491,000 | 5485億2807万 | +6.3% | 11.1 | 0.7 |
12/25 | 3,180 | 3,190 | 3,145 | 3,150 | -1.25% | 291,600 | 5416億4997万 | +5.53% | 10.96 | 0.69 |
12/22 | 3,195 | 3,235 | 3,180 | 3,190 | 0% | 831,000 | 5485億2807万 | +7.37% | 11.1 | 0.7 |
12/21 | 3,215 | 3,235 | 3,185 | 3,190 | -0.78% | 814,600 | 5485億2807万 | +7.95% | 11.1 | 0.7 |
12/20 | 3,150 | 3,270 | 3,145 | 3,215 | +2.55% | 964,200 | 5528億2688万 | +9.47% | 11.19 | 0.71 |
12/19 | 3,150 | 3,160 | 3,115 | 3,135 | -1.1% | 888,200 | 5390億7069万 | +7.36% | 10.91 | 0.69 |
12/18 | 3,175 | 3,225 | 3,155 | 3,170 | +2.42% | 1,035,400 | 5450億8902万 | +9.08% | 11.03 | 0.7 |
12/15 | 3,110 | 3,110 | 3,065 | 3,095 | -0.64% | 778,000 | 5321億9259万 | +7.06% | 10.77 | 0.68 |
12/14 | 3,100 | 3,130 | 3,055 | 3,115 | -0.48% | 715,800 | 5356億3164万 | +8.12% | 10.84 | 0.69 |
12/13 | 3,115 | 3,145 | 3,095 | 3,130 | +1.46% | 847,600 | 5382億1092万 | +9.02% | 10.89 | 0.69 |
12/12 | 3,025 | 3,115 | 3,020 | 3,085 | +1.98% | 788,000 | 5304億7307万 | +7.79% | 10.73 | 0.68 |
12/11 | 2,955 | 3,050 | 2,955 | 3,025 | +3.07% | 851,400 | 5201億5593万 | +5.99% | 10.52 | 0.67 |
12/08 | 2,880 | 2,945 | 2,880 | 2,935 | +1.38% | 990,400 | 5046億8021万 | +2.95% | 10.21 | 0.65 |
12/07 | 2,935 | 2,955 | 2,890 | 2,895 | -1.19% | 785,200 | 4978億212万 | +1.58% | 10.07 | 0.64 |
12/06 | 2,985 | 2,990 | 2,920 | 2,930 | -2.82% | 648,800 | 5038億2045万 | +2.81% | 10.19 | 0.65 |
12/05 | 2,950 | 3,035 | 2,950 | 3,015 | +2.2% | 725,200 | 5184億3640万 | +5.83% | 10.49 | 0.66 |
12/04 | 3,000 | 3,010 | 2,950 | 2,950 | -1.17% | 700,000 | 5072億5950万 | +3.65% | 10.26 | 0.65 |
12/01 | 2,945 | 2,995 | 2,935 | 2,985 | +2.58% | 1,010,000 | 5132億7783万 | +5.07% | 10.39 | 0.66 |
11/30 | 2,840 | 2,935 | 2,840 | 2,910 | +4.68% | 2,368,800 | 5003億8140万 | +2.65% | 10.12 | 0.64 |
11/29 | 2,770 | 2,805 | 2,765 | 2,780 | +1.28% | 677,600 | 4780億2759万 | -1.77% | 9.67 | 0.61 |
11/28 | 2,780 | 2,790 | 2,735 | 2,745 | -1.44% | 566,000 | 4720億926万 | -2.97% | 9.55 | 0.61 |
11/27 | 2,805 | 2,810 | 2,770 | 2,785 | 0% | 473,200 | 4788億8736万 | -1.52% | 9.69 | 0.61 |
11/24 | 2,785 | 2,800 | 2,770 | 2,785 | -0.71% | 429,200 | 4788億8736万 | -1.45% | 9.69 | 0.61 |
11/22 | 2,820 | 2,830 | 2,785 | 2,805 | -0.53% | 795,000 | 4823億2640万 | -0.64% | 9.76 | 0.62 |
11/21 | 2,805 | 2,840 | 2,805 | 2,820 | +1.08% | 558,400 | 4849億569万 | 0% | 9.81 | 0.62 |
11/20 | 2,795 | 2,805 | 2,780 | 2,790 | -0.36% | 423,000 | 4797億4712万 | -0.96% | 9.71 | 0.62 |
11/17 | 2,825 | 2,830 | 2,785 | 2,800 | +0.9% | 812,400 | 4814億6664万 | -0.39% | 9.74 | 0.62 |
11/16 | 2,750 | 2,795 | 2,740 | 2,775 | +0.91% | 736,400 | 4771億6783万 | -1.07% | 9.65 | 0.61 |
11/15 | 2,750 | 2,765 | 2,710 | 2,750 | -1.79% | 1,049,200 | 4728億6902万 | -1.89% | 9.57 | 0.61 |
11/14 | 2,825 | 2,840 | 2,770 | 2,800 | +1.27% | 923,800 | 4814億6664万 | 0% | 9.74 | 0.62 |
11/13 | 2,790 | 2,790 | 2,760 | 2,765 | -1.43% | 382,400 | 4754億4831万 | -1.04% | 9.62 | 0.61 |
11/10 | 2,820 | 2,845 | 2,800 | 2,805 | -1.75% | 742,600 | 4823億2640万 | +0.57% | 9.76 | 0.62 |
11/09 | 2,845 | 2,900 | 2,825 | 2,855 | +0.35% | 1,059,200 | 4909億2402万 | +2.62% | 9.93 | 0.63 |
11/08 | 2,885 | 2,885 | 2,830 | 2,845 | -2.07% | 950,200 | 4892億450万 | +2.6% | 9.9 | 0.63 |
11/07 | 2,890 | 2,915 | 2,865 | 2,905 | +0.69% | 706,000 | 4995億2164万 | +5.14% | 10.11 | 0.64 |
11/06 | 2,945 | 2,945 | 2,870 | 2,885 | -2.2% | 804,000 | 4960億8259万 | +4.87% | 10.04 | 0.64 |
11/02 | 2,920 | 2,965 | 2,910 | 2,950 | +1.37% | 585,200 | 5072億5950万 | +7.7% | 10.26 | 0.65 |
11/01 | 2,910 | 2,930 | 2,875 | 2,910 | +0.17% | 726,000 | 5003億8140万 | +6.83% | 10.12 | 0.64 |