PER
2018/06/11~2018/11/01
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 |
11/01 | 353 | 355 | 351 | 355 | +0.57% | 4,656,200 | 4233億2472万 | +2.9% | 31.7 | 1.97 |
10/31 | 350 | 354 | 348 | 353 | +0.86% | 4,734,000 | 4209億3979万 | +2.32% | 31.52 | 1.96 |
10/30 | 350 | 354 | 348 | 350 | -0.28% | 11,630,600 | 4173億6240万 | +1.45% | 31.26 | 1.95 |
10/29 | 349 | 352 | 347 | 351 | +1.15% | 5,653,000 | 4185億5486万 | +1.74% | 31.35 | 1.95 |
10/26 | 347 | 349 | 343 | 347 | +0.87% | 6,356,600 | 4137億8500万 | +0.58% | 30.99 | 1.93 |
10/25 | 340 | 346 | 339 | 344 | -0.86% | 5,234,100 | 4102億761万 | -0.29% | 30.72 | 1.91 |
10/24 | 350 | 350 | 342 | 347 | +0.87% | 4,305,900 | 4137億8500万 | +0.58% | 30.99 | 1.93 |
10/23 | 349 | 349 | 342 | 344 | -1.71% | 3,603,700 | 4102億761万 | -0.29% | 30.72 | 1.91 |
10/22 | 348 | 351 | 346 | 350 | +0.29% | 3,954,900 | 4173億6240万 | +1.74% | 31.26 | 1.95 |
10/19 | 345 | 349 | 344 | 349 | +0.29% | 3,651,000 | 4161億6993万 | +1.75% | 31.17 | 1.94 |
10/18 | 346 | 350 | 346 | 348 | +1.46% | 4,218,600 | 4149億7747万 | +1.75% | 31.08 | 1.94 |
10/17 | 338 | 344 | 337 | 343 | +2.69% | 5,200,400 | 4090億1515万 | +0.29% | 30.63 | 1.91 |
10/16 | 334 | 338 | 334 | 334 | -0.3% | 3,493,000 | 3982億8297万 | -2.34% | 29.83 | 1.86 |
10/15 | 333 | 338 | 331 | 335 | +0.9% | 5,144,400 | 3994億7544万 | -2.33% | 29.92 | 1.86 |
10/12 | 332 | 334 | 329 | 332 | -0.9% | 5,983,900 | 3958億9804万 | -3.49% | 29.65 | 1.85 |
10/11 | 339 | 342 | 334 | 335 | -3.18% | 5,617,100 | 3994億7544万 | -2.9% | 29.92 | 1.86 |
10/10 | 340 | 347 | 339 | 346 | +2.37% | 5,187,600 | 4125億9254万 | +0.29% | 30.9 | 1.92 |
10/09 | 341 | 342 | 337 | 338 | -0.59% | 4,865,800 | 4030億5283万 | -2.03% | 30.18 | 1.88 |
10/05 | 339 | 343 | 338 | 340 | 0% | 3,797,400 | 4054億3776万 | -1.73% | 30.36 | 1.89 |
10/04 | 343 | 345 | 338 | 340 | +0.29% | 6,098,500 | 4054億3776万 | -1.73% | 30.36 | 1.89 |
10/03 | 341 | 343 | 338 | 339 | -0.59% | 5,584,300 | 4042億4529万 | -2.31% | 30.27 | 1.89 |
10/02 | 347 | 348 | 340 | 341 | -1.73% | 6,464,600 | 4066億3022万 | -2.01% | 30.45 | 1.9 |
10/01 | 356 | 357 | 346 | 347 | -3.34% | 6,587,300 | 4137億8500万 | -0.29% | 30.99 | 1.93 |
09/28 | 358 | 359 | 354 | 359 | +0.84% | 5,416,800 | 4280億9457万 | +3.16% | 32.06 | 2 |
09/27 | 353 | 359 | 352 | 356 | +0.85% | 5,186,900 | 4245億1718万 | +2.59% | 31.79 | 1.98 |
09/26 | 353 | 354 | 346 | 353 | -0.56% | 4,773,800 | 4209億3979万 | +1.73% | 31.52 | 1.96 |
09/25 | 351 | 356 | 351 | 355 | +0.57% | 5,702,600 | 4233億2472万 | +2.31% | 31.7 | 1.97 |
09/21 | 354 | 356 | 353 | 353 | 0% | 4,754,600 | 4209億3979万 | +2.02% | 31.52 | 1.96 |
09/20 | 351 | 356 | 349 | 353 | +2.02% | 6,334,600 | 4209億3979万 | +2.02% | 31.52 | 1.96 |
09/19 | 344 | 352 | 343 | 346 | +1.17% | 5,886,400 | 4125億9254万 | +0.58% | 30.9 | 1.92 |
09/18 | 338 | 343 | 338 | 342 | +1.18% | 4,290,400 | 4078億2268万 | -0.29% | 30.54 | 1.9 |
09/14 | 334 | 340 | 333 | 338 | +1.81% | 5,060,500 | 4030億5283万 | -1.17% | 30.18 | 1.88 |
09/13 | 327 | 335 | 327 | 332 | +1.84% | 4,164,000 | 3958億9804万 | -2.92% | 29.65 | 1.85 |
09/12 | 328 | 330 | 322 | 326 | -1.51% | 5,329,000 | 3887億4326万 | -4.68% | 29.11 | 1.81 |
09/11 | 343 | 344 | 330 | 331 | -4.06% | 8,578,100 | 3947億558万 | -3.22% | 29.56 | 1.84 |
09/10 | 345 | 352 | 343 | 345 | -0.29% | 6,853,300 | 4114億8万 | +0.88% | 30.81 | 1.92 |
09/07 | 346 | 348 | 344 | 346 | -1.14% | 3,740,000 | 4125億9254万 | +1.47% | 30.9 | 1.92 |
09/06 | 351 | 352 | 348 | 350 | -0.85% | 2,382,900 | 4173億6240万 | +2.64% | 31.26 | 1.95 |
09/05 | 352 | 353 | 349 | 353 | 0% | 4,494,000 | 4209億3979万 | +3.82% | 31.52 | 1.96 |
09/04 | 350 | 355 | 348 | 353 | +1.44% | 6,385,300 | 4209億3979万 | +3.82% | 31.52 | 1.96 |
09/03 | 345 | 350 | 343 | 348 | +0.58% | 4,416,000 | 4149億7747万 | +2.65% | 31.08 | 1.94 |
08/31 | 348 | 353 | 345 | 346 | -1.98% | 6,875,600 | 4125億9254万 | +2.06% | 30.9 | 1.92 |
08/30 | 356 | 358 | 352 | 353 | -0.84% | 4,084,100 | 4209億3979万 | +4.13% | 31.52 | 1.96 |
08/29 | 356 | 358 | 354 | 356 | +0.56% | 3,513,400 | 4245億1718万 | +5.33% | 31.79 | 1.98 |
08/28 | 356 | 361 | 354 | 354 | 0% | 7,732,800 | 4221億3225万 | +5.04% | 31.61 | 1.97 |
08/27 | 348 | 354 | 347 | 354 | +1.43% | 3,185,400 | 4221億3225万 | +5.36% | 31.61 | 1.97 |
08/24 | 349 | 350 | 345 | 349 | +0.29% | 3,079,800 | 4161億6993万 | +3.87% | 31.17 | 1.94 |
08/23 | 344 | 348 | 341 | 348 | +1.16% | 5,016,800 | 4149億7747万 | +3.88% | 31.08 | 1.94 |
08/22 | 350 | 351 | 344 | 344 | -1.71% | 4,748,300 | 4102億761万 | +2.69% | 30.72 | 1.91 |
08/21 | 347 | 353 | 346 | 350 | +0.29% | 6,807,000 | 4173億6240万 | +4.48% | 31.26 | 1.95 |
08/20 | 345 | 352 | 344 | 349 | +2.65% | 11,564,600 | 4161億6993万 | +4.49% | 31.17 | 1.94 |
08/17 | 337 | 345 | 335 | 340 | +2.1% | 8,963,600 | 4054億3776万 | +1.8% | 30.36 | 1.89 |
08/16 | 324 | 333 | 321 | 333 | +2.78% | 6,930,400 | 3970億9051万 | -0.3% | 29.74 | 1.85 |
08/15 | 327 | 328 | 321 | 324 | +0.62% | 3,287,600 | 3863億5833万 | -2.99% | 28.93 | 1.8 |
08/14 | 315 | 324 | 315 | 322 | +1.9% | 2,961,600 | 3839億7340万 | -3.88% | 28.76 | 1.79 |
08/13 | 323 | 324 | 315 | 316 | -2.77% | 7,386,500 | 3768億1862万 | -5.67% | 28.22 | 1.76 |
08/10 | 330 | 330 | 325 | 325 | -1.22% | 4,637,000 | 3875億5080万 | -3.27% | 29.02 | 1.81 |
08/09 | 329 | 331 | 327 | 329 | 0% | 4,065,800 | 3923億2065万 | -2.37% | 29.38 | 1.83 |
08/08 | 331 | 332 | 329 | 329 | -0.3% | 4,123,000 | 3923億2065万 | -2.37% | 29.38 | 1.83 |
08/07 | 328 | 331 | 327 | 330 | +0.3% | 4,100,900 | 3935億1312万 | -2.37% | 29.47 | 1.84 |
08/06 | 334 | 335 | 329 | 329 | -1.79% | 6,323,600 | 3923億2065万 | -2.66% | 29.38 | 1.83 |
08/03 | 336 | 339 | 334 | 335 | -0.59% | 4,320,500 | 3994億7544万 | -0.89% | 29.92 | 1.86 |
08/02 | 342 | 343 | 336 | 337 | -1.46% | 6,354,100 | 4018億6036万 | -0.3% | 30.1 | 1.87 |
08/01 | 338 | 342 | 336 | 342 | +1.18% | 6,262,700 | 4078億2268万 | +0.88% | 30.54 | 1.9 |
07/31 | 343 | 344 | 336 | 338 | -0.88% | 10,731,900 | 4030億5283万 | -0.29% | 30.18 | 1.88 |
07/30 | 341 | 346 | 340 | 341 | +0.29% | 6,578,300 | 4066億3022万 | +0.59% | 30.45 | 1.9 |
07/27 | 338 | 342 | 338 | 340 | +0.89% | 4,147,100 | 4054億3776万 | +0.29% | 30.36 | 1.89 |
07/26 | 335 | 338 | 334 | 337 | +0.6% | 4,316,300 | 4018億6036万 | -0.59% | 30.1 | 1.87 |
07/25 | 334 | 336 | 329 | 335 | 0% | 9,031,200 | 3994億7544万 | -1.47% | 29.92 | 1.86 |
07/24 | 335 | 336 | 333 | 335 | 0% | 4,570,200 | 3994億7544万 | -1.47% | 29.92 | 1.86 |
07/23 | 337 | 338 | 334 | 335 | -0.3% | 7,041,800 | 3991億6422万 | -1.47% | 30.13 | 1.88 |
07/20 | 337 | 338 | 335 | 336 | -0.3% | 3,977,200 | 4003億5576万 | -1.47% | 30.22 | 1.88 |
07/19 | 340 | 341 | 337 | 337 | -0.88% | 3,953,900 | 4015億4729万 | -1.46% | 30.31 | 1.89 |
07/18 | 345 | 345 | 340 | 340 | -0.87% | 2,166,900 | 4051億2190万 | -0.58% | 30.58 | 1.9 |
07/17 | 340 | 348 | 339 | 343 | +1.48% | 4,559,400 | 4086億9650万 | 0% | 30.85 | 1.92 |
07/13 | 339 | 341 | 338 | 338 | 0% | 2,649,100 | 4027億3883万 | -1.46% | 30.4 | 1.89 |
07/12 | 342 | 343 | 338 | 338 | -0.59% | 2,930,300 | 4027億3883万 | -1.74% | 30.4 | 1.89 |
07/11 | 339 | 342 | 337 | 340 | -0.58% | 3,615,300 | 4051億2190万 | -1.45% | 30.58 | 1.9 |
07/10 | 338 | 344 | 338 | 342 | +1.48% | 3,578,800 | 4075億497万 | -1.16% | 30.76 | 1.92 |
07/09 | 337 | 340 | 336 | 337 | -0.3% | 3,214,300 | 4015億4729万 | -2.88% | 30.31 | 1.89 |
07/06 | 342 | 343 | 338 | 338 | -1.17% | 4,756,100 | 4027億3883万 | -2.87% | 30.4 | 1.89 |
07/05 | 340 | 343 | 337 | 342 | +0.59% | 3,991,000 | 4075億497万 | -1.72% | 30.76 | 1.92 |
07/04 | 336 | 341 | 336 | 340 | 0% | 1,849,500 | 4051億2190万 | -2.3% | 30.58 | 1.9 |
07/03 | 336 | 340 | 334 | 340 | +1.8% | 3,448,500 | 4051億2190万 | -2.3% | 30.58 | 1.9 |
07/02 | 339 | 340 | 333 | 334 | -1.47% | 4,649,900 | 3979億7269万 | -4.3% | 30.04 | 1.87 |
06/29 | 340 | 342 | 337 | 339 | +0.3% | 3,252,300 | 4039億3036万 | -2.87% | 30.49 | 1.9 |
06/28 | 340 | 341 | 338 | 338 | -0.88% | 4,069,000 | 4027億3883万 | -3.15% | 30.4 | 1.89 |
06/27 | 342 | 343 | 340 | 341 | -2.01% | 2,595,300 | 4063億1343万 | -2.29% | 30.67 | 1.91 |
06/26 | 339 | 350 | 339 | 348 | +2.65% | 5,326,800 | 4146億5418万 | -0.57% | 31.3 | 1.95 |
06/25 | 342 | 343 | 338 | 339 | -1.17% | 2,682,400 | 4039億3036万 | -3.14% | 30.49 | 1.9 |
06/22 | 345 | 346 | 339 | 343 | -1.72% | 5,907,100 | 4086億9650万 | -2% | 30.85 | 1.92 |
06/21 | 347 | 351 | 344 | 349 | +0.29% | 5,301,300 | 4158億4327万 | -0.57% | 31.39 | 1.95 |
06/20 | 343 | 349 | 341 | 348 | +2.35% | 4,303,400 | 4146億5174万 | -0.85% | 31.3 | 1.95 |
06/19 | 340 | 342 | 339 | 340 | -0.87% | 4,421,900 | 4051億1952万 | -3.13% | 30.58 | 1.9 |
06/18 | 346 | 347 | 340 | 343 | -1.44% | 3,533,100 | 4086億9410万 | -2.56% | 30.85 | 1.92 |
06/15 | 352 | 353 | 348 | 348 | -2.25% | 4,064,100 | 4146億5174万 | -1.14% | 31.3 | 1.95 |
06/14 | 351 | 358 | 347 | 356 | +1.14% | 6,260,300 | 4241億8396万 | +0.85% | 32.02 | 1.99 |
06/13 | 355 | 356 | 351 | 352 | -1.68% | 5,456,300 | 4194億1785万 | -0.56% | 31.66 | 1.97 |
06/12 | 359 | 360 | 355 | 358 | +0.85% | 3,080,600 | 4265億6702万 | +1.13% | 32.2 | 2.01 |
06/11 | 355 | 357 | 352 | 355 | 0% | 2,520,500 | 4229億9244万 | 0% | 31.93 | 1.99 |