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 |
---|
2020 | 10/1, 株式併合 10→1 |
2018 |
03/30 | 1,920 | 1,930 | 1,910 | 1,910 | -0.52% | 9,483,630 | 4兆8494億 | -2.2% | 8.4 | 0.53 |
03/29 | 1,940 | 1,940 | 1,900 | 1,920 | -0.52% | 10,616,590 | 4兆8748億 | -1.84% | 8.45 | 0.54 |
03/28 | 1,890 | 1,930 | 1,890 | 1,930 | -1.03% | 14,217,440 | 4兆9002億 | -1.48% | 8.49 | 0.54 |
03/27 | 1,930 | 1,950 | 1,930 | 1,950 | +2.09% | 18,762,220 | 4兆9509億 | -0.61% | 8.58 | 0.55 |
03/26 | 1,900 | 1,910 | 1,890 | 1,910 | 0% | 21,714,020 | 4兆8494億 | -2.85% | 8.4 | 0.53 |
03/23 | 1,910 | 1,920 | 1,900 | 1,910 | -1.04% | 19,988,420 | 4兆8494億 | -2.95% | 8.4 | 0.53 |
03/22 | 1,920 | 1,930 | 1,920 | 1,930 | -0.52% | 13,382,310 | 4兆9002億 | -2.03% | 8.49 | 0.54 |
03/20 | 1,930 | 1,940 | 1,920 | 1,940 | +0.52% | 10,327,020 | 4兆9255億 | -1.57% | 8.53 | 0.54 |
03/19 | 1,950 | 1,950 | 1,930 | 1,930 | -1.03% | 13,725,590 | 4兆9002億 | -2.13% | 8.49 | 0.54 |
03/16 | 1,950 | 1,960 | 1,950 | 1,950 | 0% | 10,781,540 | 4兆9509億 | -1.22% | 8.58 | 0.55 |
03/15 | 1,960 | 1,960 | 1,940 | 1,950 | -0.51% | 11,341,760 | 4兆9509億 | -1.32% | 8.58 | 0.55 |
03/14 | 1,960 | 1,970 | 1,960 | 1,960 | -0.51% | 9,330,270 | 4兆9763億 | -0.91% | 8.62 | 0.55 |
03/13 | 1,970 | 1,970 | 1,960 | 1,970 | -0.51% | 11,000,720 | 5兆17億 | -0.51% | 8.67 | 0.55 |
03/12 | 1,970 | 1,980 | 1,960 | 1,980 | +2.06% | 11,372,840 | 5兆271億 | -0.15% | 8.71 | 0.55 |
03/09 | 1,960 | 1,970 | 1,940 | 1,940 | 0% | 17,127,900 | 4兆9255億 | -2.37% | 8.53 | 0.54 |
03/08 | 1,950 | 1,950 | 1,940 | 1,940 | 0% | 11,070,550 | 4兆9255億 | -2.66% | 8.53 | 0.54 |
03/07 | 1,950 | 1,970 | 1,940 | 1,940 | -1.02% | 14,182,440 | 4兆9255億 | -2.9% | 8.53 | 0.54 |
03/06 | 1,980 | 1,980 | 1,960 | 1,960 | +0.51% | 12,464,580 | 4兆9763億 | -2.2% | 8.62 | 0.55 |
03/05 | 1,950 | 1,960 | 1,940 | 1,950 | -0.51% | 15,364,230 | 4兆9509億 | -2.94% | 8.58 | 0.55 |
03/02 | 1,960 | 1,970 | 1,950 | 1,960 | -1.01% | 16,125,580 | 4兆9763億 | -2.73% | 8.62 | 0.55 |
03/01 | 1,980 | 1,980 | 1,970 | 1,980 | -0.5% | 17,759,220 | 5兆271億 | -2.08% | 8.71 | 0.55 |
02/28 | 2,020 | 2,020 | 1,990 | 1,990 | -1.49% | 12,129,440 | 5兆525億 | -1.87% | 8.75 | 0.56 |
02/27 | 2,030 | 2,030 | 2,020 | 2,020 | +0.5% | 9,767,140 | 5兆1287億 | -0.74% | 8.89 | 0.57 |
02/26 | 2,020 | 2,030 | 2,010 | 2,010 | +0.5% | 8,535,810 | 5兆1033億 | -1.47% | 8.84 | 0.56 |
02/23 | 1,990 | 2,000 | 1,980 | 2,000 | +1.01% | 8,699,500 | 5兆779億 | -2.25% | 8.8 | 0.56 |
02/22 | 1,980 | 1,990 | 1,970 | 1,980 | -0.5% | 11,455,450 | 5兆271億 | -3.51% | 8.71 | 0.55 |
02/21 | 2,010 | 2,020 | 1,990 | 1,990 | -1.49% | 10,705,800 | 5兆525億 | -3.4% | 8.75 | 0.56 |
02/20 | 2,020 | 2,020 | 2,000 | 2,020 | -0.49% | 9,353,090 | 5兆1287億 | -2.32% | 8.89 | 0.57 |
02/19 | 2,000 | 2,030 | 2,000 | 2,030 | +2.53% | 12,697,240 | 5兆1540億 | -2.17% | 8.93 | 0.57 |
02/16 | 1,970 | 2,000 | 1,970 | 1,980 | +1.02% | 10,432,800 | 5兆271億 | -4.85% | 8.71 | 0.55 |
02/15 | 1,970 | 1,980 | 1,960 | 1,960 | +1.03% | 12,763,760 | 4兆9763億 | -6.13% | 8.62 | 0.55 |
02/14 | 1,970 | 1,970 | 1,940 | 1,940 | -1.02% | 17,133,170 | 4兆9255億 | -7.44% | 8.53 | 0.54 |
02/13 | 2,000 | 2,000 | 1,950 | 1,960 | -1.01% | 17,582,780 | 4兆9763億 | -6.8% | 8.62 | 0.55 |
02/09 | 1,970 | 1,980 | 1,950 | 1,980 | -1.49% | 20,310,100 | 5兆271億 | -6.16% | 8.71 | 0.55 |
02/08 | 2,010 | 2,030 | 2,000 | 2,010 | +0.5% | 15,753,650 | 5兆1033億 | -4.92% | 8.84 | 0.56 |
02/07 | 2,040 | 2,050 | 2,000 | 2,000 | 0% | 26,582,200 | 5兆779億 | -5.48% | 8.8 | 0.56 |
02/06 | 1,990 | 2,010 | 1,960 | 2,000 | -2.44% | 40,347,040 | 5兆779億 | -5.57% | 8.8 | 0.56 |
02/05 | 2,050 | 2,060 | 2,030 | 2,050 | -1.44% | 18,240,290 | 5兆2048億 | -3.3% | 9.02 | 0.57 |
02/02 | 2,100 | 2,110 | 2,070 | 2,080 | -0.95% | 16,468,560 | 5兆2810億 | -1.89% | 9.15 | 0.58 |
02/01 | 2,080 | 2,120 | 2,070 | 2,100 | +2.44% | 20,292,470 | 5兆3318億 | -0.9% | 9.24 | 0.59 |
01/31 | 2,080 | 2,090 | 2,050 | 2,050 | -1.91% | 15,428,420 | 5兆2048億 | -3.21% | 9.02 | 0.57 |
01/30 | 2,110 | 2,110 | 2,080 | 2,090 | -0.48% | 12,948,610 | 5兆3064億 | -1.37% | 9.19 | 0.58 |
01/29 | 2,100 | 2,120 | 2,090 | 2,100 | 0% | 9,019,480 | 5兆3318億 | -0.9% | 9.24 | 0.59 |
01/26 | 2,120 | 2,130 | 2,100 | 2,100 | -0.94% | 13,950,820 | 5兆3318億 | -0.8% | 9.24 | 0.59 |
01/25 | 2,120 | 2,130 | 2,100 | 2,120 | -0.93% | 13,434,690 | 5兆3826億 | +0.24% | 9.33 | 0.59 |
01/24 | 2,160 | 2,160 | 2,140 | 2,140 | -1.38% | 14,138,330 | 5兆4333億 | +1.37% | 9.41 | 0.6 |
01/23 | 2,160 | 2,170 | 2,150 | 2,170 | +0.93% | 11,754,480 | 5兆5095億 | +3.04% | 9.55 | 0.61 |
01/22 | 2,150 | 2,160 | 2,140 | 2,150 | -0.46% | 11,754,650 | 5兆4587億 | +2.28% | 9.46 | 0.6 |
01/19 | 2,160 | 2,160 | 2,150 | 2,160 | +0.93% | 10,511,870 | 5兆4841億 | +2.91% | 9.5 | 0.6 |
01/18 | 2,200 | 2,200 | 2,140 | 2,140 | -1.83% | 16,127,650 | 5兆4333億 | +2.2% | 9.41 | 0.6 |
01/17 | 2,190 | 2,190 | 2,170 | 2,180 | -0.91% | 13,593,660 | 5兆5349億 | +4.36% | 9.59 | 0.61 |
01/16 | 2,190 | 2,210 | 2,190 | 2,200 | +0.46% | 15,265,320 | 5兆5857億 | +5.67% | 9.68 | 0.62 |
01/15 | 2,190 | 2,210 | 2,180 | 2,190 | +0.92% | 15,742,510 | 5兆5603億 | +5.54% | 9.63 | 0.61 |
01/12 | 2,170 | 2,190 | 2,170 | 2,170 | +0.46% | 18,918,040 | 5兆5095億 | +4.88% | 9.55 | 0.61 |
01/11 | 2,160 | 2,170 | 2,150 | 2,160 | +0.47% | 14,684,160 | 5兆4841億 | +4.7% | 9.5 | 0.6 |
01/10 | 2,150 | 2,160 | 2,140 | 2,150 | +0.94% | 17,571,610 | 5兆4587億 | +4.47% | 9.46 | 0.6 |
01/09 | 2,150 | 2,150 | 2,120 | 2,130 | +0.47% | 14,232,780 | 5兆4079億 | +3.7% | 9.37 | 0.6 |
01/05 | 2,110 | 2,130 | 2,110 | 2,120 | +0.95% | 20,560,850 | 5兆3826億 | +3.41% | 9.33 | 0.59 |
01/04 | 2,080 | 2,100 | 2,070 | 2,100 | +2.44% | 20,693,920 | 5兆3318億 | +2.74% | 9.24 | 0.59 |
2017 |
12/29 | 2,050 | 2,060 | 2,050 | 2,050 | +0.49% | 8,001,620 | 5兆2048億 | +0.49% | 9.02 | 0.57 |
12/28 | 2,050 | 2,060 | 2,040 | 2,040 | -0.97% | 7,696,510 | 5兆1794億 | +0.1% | 8.97 | 0.57 |
12/27 | 2,060 | 2,070 | 2,050 | 2,060 | +0.49% | 8,019,740 | 5兆2302億 | +1.18% | 9.06 | 0.58 |
12/26 | 2,060 | 2,070 | 2,050 | 2,050 | -0.49% | 9,058,640 | 5兆2048億 | +0.89% | 9.02 | 0.57 |
12/25 | 2,070 | 2,070 | 2,060 | 2,060 | -0.96% | 8,566,680 | 5兆2302億 | +1.58% | 9.06 | 0.58 |
12/22 | 2,070 | 2,080 | 2,070 | 2,080 | +0.97% | 14,045,280 | 5兆2810億 | +2.77% | 9.15 | 0.58 |
12/21 | 2,080 | 2,090 | 2,060 | 2,060 | -1.44% | 12,563,910 | 5兆2302億 | +1.98% | 9.06 | 0.58 |
12/20 | 2,060 | 2,090 | 2,060 | 2,090 | +1.95% | 24,260,270 | 5兆3064億 | +3.62% | 9.19 | 0.58 |
12/19 | 2,060 | 2,070 | 2,040 | 2,050 | -0.49% | 10,482,780 | 5兆2048億 | +1.84% | 9.02 | 0.57 |
12/18 | 2,030 | 2,060 | 2,030 | 2,060 | +2.49% | 16,832,510 | 5兆2302億 | +2.44% | 9.06 | 0.58 |
12/15 | 2,020 | 2,020 | 2,000 | 2,010 | -0.99% | 15,079,990 | 5兆1033億 | 0% | 8.84 | 0.56 |
12/14 | 2,040 | 2,050 | 2,020 | 2,030 | -1.93% | 18,210,770 | 5兆1540億 | +0.89% | 8.93 | 0.57 |
12/13 | 2,070 | 2,080 | 2,060 | 2,070 | +0.49% | 17,807,460 | 5兆2556億 | +2.88% | 9.11 | 0.58 |
12/12 | 2,040 | 2,070 | 2,040 | 2,060 | +1.48% | 20,181,820 | 5兆2302億 | +2.39% | 9.06 | 0.58 |
12/11 | 2,030 | 2,040 | 2,030 | 2,030 | +0.5% | 10,578,950 | 5兆1540億 | +0.94% | 8.93 | 0.57 |
12/08 | 2,000 | 2,030 | 2,000 | 2,020 | 0% | 14,613,080 | 5兆1287億 | +0.35% | 8.89 | 0.57 |
12/07 | 2,020 | 2,030 | 2,010 | 2,020 | +0.5% | 9,487,830 | 5兆1287億 | +0.25% | 8.89 | 0.57 |
12/06 | 2,030 | 2,030 | 2,000 | 2,010 | -1.47% | 14,006,520 | 5兆1033億 | -0.3% | 8.84 | 0.56 |
12/05 | 2,030 | 2,040 | 2,020 | 2,040 | +0.49% | 10,344,380 | 5兆1794億 | +1.04% | 8.97 | 0.57 |
12/04 | 2,050 | 2,050 | 2,030 | 2,030 | -0.49% | 9,494,080 | 5兆1540億 | +0.45% | 8.93 | 0.57 |
12/01 | 2,060 | 2,060 | 2,030 | 2,040 | 0% | 13,493,080 | 5兆1794億 | +0.89% | 8.97 | 0.57 |
11/30 | 2,030 | 2,060 | 2,030 | 2,040 | +0.99% | 22,855,660 | 5兆1794億 | +0.89% | 8.97 | 0.57 |
11/29 | 2,000 | 2,020 | 2,000 | 2,020 | +2.02% | 16,596,060 | 5兆1287億 | -0.1% | 8.89 | 0.57 |
11/28 | 2,000 | 2,000 | 1,980 | 1,980 | -1% | 9,586,750 | 5兆271億 | -2.03% | 8.71 | 0.55 |
11/27 | 2,000 | 2,010 | 2,000 | 2,000 | +0.5% | 10,352,030 | 5兆779億 | -1.04% | 8.8 | 0.56 |
11/24 | 1,970 | 2,000 | 1,970 | 1,990 | 0% | 9,232,670 | 5兆525億 | -1.53% | 8.75 | 0.56 |
11/22 | 1,980 | 2,000 | 1,970 | 1,990 | +1.02% | 12,979,130 | 5兆525億 | -1.53% | 8.75 | 0.56 |
11/21 | 1,970 | 1,980 | 1,960 | 1,970 | +1.03% | 13,535,630 | 5兆17億 | -2.57% | 8.67 | 0.55 |
11/20 | 1,950 | 1,970 | 1,950 | 1,950 | -1.02% | 12,237,090 | 4兆9509億 | -3.61% | 8.58 | 0.55 |
11/17 | 1,990 | 1,990 | 1,950 | 1,970 | -0.51% | 25,915,320 | 5兆17億 | -2.67% | 8.67 | 0.55 |
11/16 | 1,970 | 1,990 | 1,960 | 1,980 | +0.51% | 15,635,520 | 5兆271億 | -2.22% | 8.71 | 0.55 |
11/15 | 1,980 | 1,980 | 1,950 | 1,970 | -1.01% | 20,425,160 | 5兆17億 | -2.72% | 8.67 | 0.55 |
11/14 | 2,000 | 2,010 | 1,980 | 1,990 | -1% | 21,898,710 | 5兆525億 | -1.73% | 8.75 | 0.56 |
11/13 | 2,030 | 2,030 | 2,010 | 2,010 | -0.99% | 10,911,010 | 5兆1033億 | -0.74% | 8.84 | 0.56 |
11/10 | 2,030 | 2,050 | 2,030 | 2,030 | -0.98% | 14,562,820 | 5兆1540億 | +0.3% | 8.93 | 0.57 |
11/09 | 2,050 | 2,070 | 2,040 | 2,050 | 0% | 25,854,420 | 5兆2048億 | +1.38% | 9.02 | 0.57 |
11/08 | 2,040 | 2,050 | 2,030 | 2,050 | -0.49% | 13,441,700 | 5兆2048億 | +1.54% | 9.02 | 0.57 |
11/07 | 2,020 | 2,060 | 2,010 | 2,060 | +0.98% | 15,633,300 | 5兆2302億 | +2.18% | 9.06 | 0.58 |
11/06 | 2,080 | 2,080 | 2,020 | 2,040 | -1.45% | 18,058,550 | 5兆1794億 | +1.39% | 8.97 | 0.57 |
11/02 | 2,080 | 2,080 | 2,060 | 2,070 | 0% | 12,034,910 | 5兆2556億 | +2.99% | 9.11 | 0.58 |
11/01 | 2,070 | 2,080 | 2,060 | 2,070 | +0.98% | 15,896,490 | 5兆2556億 | +3.19% | 9.11 | 0.58 |