PER
2017/08/15~2018/01/11
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 |
01/11 | 2,161 | 2,170 | 2,146 | 2,156 | -0.69% | 66,200 | 886億124万 | +2.47% | 11.56 | 0.62 |
01/10 | 2,160 | 2,183 | 2,160 | 2,171 | +0.32% | 39,000 | 892億1767万 | +3.33% | 11.64 | 0.62 |
01/09 | 2,179 | 2,179 | 2,158 | 2,164 | +0.23% | 64,800 | 889億3000万 | +3.2% | 11.6 | 0.62 |
01/05 | 2,164 | 2,180 | 2,152 | 2,159 | +0.09% | 58,600 | 887億2453万 | +3.15% | 11.57 | 0.62 |
01/04 | 2,133 | 2,160 | 2,128 | 2,157 | +1.84% | 60,300 | 886億4233万 | +3.3% | 11.56 | 0.62 |
2017 |
12/29 | 2,120 | 2,132 | 2,112 | 2,118 | +0.05% | 36,000 | 870億3962万 | +1.63% | 11.35 | 0.6 |
12/28 | 2,115 | 2,132 | 2,109 | 2,117 | +0.28% | 41,300 | 869億9853万 | +1.73% | 11.35 | 0.6 |
12/27 | 2,076 | 2,114 | 2,076 | 2,111 | +2.18% | 37,200 | 867億5196万 | +1.59% | 11.32 | 0.6 |
12/26 | 2,063 | 2,073 | 2,059 | 2,066 | 0% | 18,100 | 849億267万 | -0.43% | 11.08 | 0.59 |
12/25 | 2,074 | 2,077 | 2,056 | 2,066 | -0.29% | 49,000 | 849億267万 | -0.39% | 11.08 | 0.59 |
12/22 | 2,072 | 2,087 | 2,064 | 2,072 | +0.1% | 53,500 | 851億4924万 | -0.05% | 11.11 | 0.59 |
12/21 | 2,088 | 2,095 | 2,068 | 2,070 | -2.36% | 77,800 | 850億6705万 | -0.1% | 11.1 | 0.59 |
12/20 | 2,085 | 2,146 | 2,085 | 2,120 | +1.48% | 79,200 | 871億2181万 | +2.37% | 11.37 | 0.6 |
12/19 | 2,085 | 2,120 | 2,085 | 2,089 | +0.19% | 69,900 | 858億4786万 | +1.02% | 11.2 | 0.59 |
12/18 | 2,073 | 2,107 | 2,073 | 2,085 | +0.14% | 52,200 | 856億8348万 | +0.87% | 11.18 | 0.59 |
12/15 | 2,070 | 2,088 | 2,061 | 2,082 | +0.63% | 62,400 | 855億6020万 | +0.73% | 11.16 | 0.59 |
12/14 | 2,112 | 2,120 | 2,067 | 2,069 | -2.5% | 93,200 | 850億2596万 | +0.05% | 11.09 | 0.59 |
12/13 | 2,137 | 2,144 | 2,100 | 2,122 | +0.14% | 81,500 | 872億400万 | +2.56% | 11.38 | 0.6 |
12/12 | 2,108 | 2,138 | 2,108 | 2,119 | +0.43% | 50,500 | 870億8072万 | +2.47% | 11.36 | 0.6 |
12/11 | 2,051 | 2,114 | 2,051 | 2,110 | +1.3% | 52,400 | 867億1086万 | +2.08% | 11.31 | 0.6 |
12/08 | 2,055 | 2,090 | 2,055 | 2,083 | +0.87% | 66,200 | 856億129万 | +0.73% | 11.17 | 0.59 |
12/07 | 2,070 | 2,088 | 2,051 | 2,065 | -0.15% | 39,500 | 848億6158万 | -0.29% | 11.07 | 0.59 |
12/06 | 2,084 | 2,087 | 2,059 | 2,068 | -1.38% | 47,700 | 849億8486万 | -0.29% | 11.09 | 0.59 |
12/05 | 2,066 | 2,100 | 2,066 | 2,097 | +1.3% | 36,800 | 861億7662万 | +0.96% | 11.24 | 0.59 |
12/04 | 2,080 | 2,091 | 2,066 | 2,070 | -0.34% | 32,700 | 850億6705万 | -0.48% | 11.1 | 0.59 |
12/01 | 2,089 | 2,089 | 2,067 | 2,077 | +0.29% | 25,500 | 853億5472万 | -0.29% | 11.13 | 0.59 |
11/30 | 2,080 | 2,085 | 2,047 | 2,071 | +0.34% | 32,900 | 851億815万 | -0.72% | 11.1 | 0.59 |
11/29 | 2,050 | 2,075 | 2,048 | 2,064 | +1.23% | 58,700 | 848億2048万 | -1.2% | 11.07 | 0.59 |
11/28 | 2,047 | 2,050 | 2,033 | 2,039 | -0.39% | 35,700 | 837億9310万 | -2.49% | 10.93 | 0.58 |
11/27 | 2,045 | 2,049 | 2,028 | 2,047 | +0.1% | 64,300 | 841億2186万 | -2.2% | 10.97 | 0.58 |
11/24 | 2,033 | 2,059 | 2,026 | 2,045 | +0.44% | 62,600 | 840億3967万 | -2.39% | 10.96 | 0.58 |
11/22 | 2,050 | 2,050 | 2,030 | 2,036 | -0.54% | 41,600 | 836億6982万 | -2.96% | 10.92 | 0.58 |
11/21 | 2,045 | 2,060 | 2,040 | 2,047 | +0.1% | 35,900 | 841億2186万 | -2.57% | 10.97 | 0.58 |
11/20 | 2,034 | 2,061 | 2,034 | 2,045 | +0.54% | 30,400 | 840億3967万 | -2.76% | 10.96 | 0.58 |
11/17 | 2,050 | 2,054 | 2,029 | 2,034 | -0.34% | 52,500 | 835億8763万 | -3.37% | 10.9 | 0.58 |
11/16 | 2,035 | 2,065 | 2,035 | 2,041 | +0.1% | 35,000 | 838億7529万 | -3.13% | 10.94 | 0.58 |
11/15 | 2,032 | 2,053 | 2,015 | 2,039 | -0.59% | 52,100 | 837億9310万 | -3.36% | 10.93 | 0.58 |
11/14 | 2,064 | 2,068 | 2,046 | 2,051 | -0.63% | 17,900 | 842億8624万 | -2.89% | 11 | 0.58 |
11/13 | 2,075 | 2,083 | 2,057 | 2,064 | -0.96% | 42,800 | 848億2048万 | -2.27% | 11.07 | 0.59 |
11/10 | 2,083 | 2,106 | 2,078 | 2,084 | -1.28% | 19,600 | 856億4239万 | -1.28% | 11.17 | 0.59 |
11/09 | 2,131 | 2,131 | 2,085 | 2,111 | +1.05% | 32,700 | 867億5196万 | +0.09% | 11.32 | 0.6 |
11/08 | 2,090 | 2,102 | 2,073 | 2,089 | -1% | 22,900 | 858億4786万 | -0.81% | 11.2 | 0.59 |
11/07 | 2,083 | 2,116 | 2,083 | 2,110 | +0.57% | 24,800 | 867億1086万 | +0.29% | 11.31 | 0.6 |
11/06 | 2,132 | 2,138 | 2,089 | 2,098 | -1.55% | 32,500 | 862億1772万 | -0.19% | 11.25 | 0.59 |
11/02 | 2,130 | 2,144 | 2,113 | 2,131 | -0.47% | 21,800 | 875億7386万 | +1.52% | 11.42 | 0.6 |
11/01 | 2,150 | 2,150 | 2,123 | 2,141 | -0.09% | 23,500 | 879億8481万 | +2.15% | 11.48 | 0.61 |
10/31 | 2,145 | 2,159 | 2,139 | 2,143 | -0.74% | 19,900 | 880億6700万 | +2.78% | 11.49 | 0.61 |
10/30 | 2,163 | 2,163 | 2,120 | 2,159 | -0.18% | 57,800 | 887億2453万 | +4.05% | 11.57 | 0.61 |
10/27 | 2,149 | 2,195 | 2,149 | 2,163 | +0.51% | 41,700 | 888億8891万 | +4.9% | 11.6 | 0.61 |
10/26 | 2,132 | 2,160 | 2,132 | 2,152 | +0.42% | 15,400 | 884億3686万 | +4.98% | 11.54 | 0.61 |
10/25 | 2,111 | 2,178 | 2,111 | 2,143 | +0.14% | 58,800 | 880億6700万 | +5.2% | 11.49 | 0.61 |
10/24 | 2,102 | 2,145 | 2,102 | 2,140 | +1.28% | 34,300 | 879億4372万 | +5.68% | 11.47 | 0.61 |
10/23 | 2,104 | 2,121 | 2,094 | 2,113 | +1% | 32,200 | 868億3415万 | +5.02% | 11.33 | 0.6 |
10/20 | 2,063 | 2,112 | 2,063 | 2,092 | -0.99% | 44,400 | 859億7115万 | +4.6% | 11.22 | 0.59 |
10/19 | 2,115 | 2,119 | 2,098 | 2,113 | +0.52% | 38,400 | 868億3415万 | +6.29% | 11.33 | 0.6 |
10/18 | 2,109 | 2,109 | 2,089 | 2,102 | -0.33% | 33,600 | 863億8210万 | +6.38% | 11.27 | 0.6 |
10/17 | 2,119 | 2,119 | 2,094 | 2,109 | +0.24% | 33,800 | 866億6977万 | +7.44% | 11.31 | 0.6 |
10/16 | 2,093 | 2,131 | 2,082 | 2,104 | +0.53% | 77,500 | 864億6429万 | +7.73% | 11.28 | 0.6 |
10/13 | 2,085 | 2,106 | 2,075 | 2,093 | +0.24% | 52,600 | 860億1224万 | +7.61% | 11.22 | 0.59 |
10/12 | 2,115 | 2,115 | 2,086 | 2,088 | -1% | 22,000 | 858億677万 | +7.8% | 11.19 | 0.59 |
10/11 | 2,099 | 2,115 | 2,077 | 2,109 | +0.52% | 40,500 | 866億6977万 | +9.22% | 11.31 | 0.6 |
10/10 | 2,050 | 2,098 | 2,049 | 2,098 | +2.54% | 57,100 | 862億1772万 | +8.93% | 11.25 | 0.59 |
10/06 | 2,038 | 2,050 | 2,031 | 2,046 | +0.15% | 92,700 | 840億8077万 | +6.29% | 10.97 | 0.58 |
10/05 | 2,045 | 2,052 | 2,034 | 2,043 | 0% | 78,600 | 839億5748万 | +6.13% | 10.95 | 0.58 |
10/04 | 2,044 | 2,046 | 2,034 | 2,043 | +0.44% | 143,800 | 839億5748万 | +6.24% | 10.95 | 0.58 |
10/03 | 2,039 | 2,042 | 2,027 | 2,034 | -0.25% | 80,200 | 835億8763万 | +5.88% | 10.9 | 0.58 |
10/02 | 2,039 | 2,047 | 2,029 | 2,039 | -0.15% | 60,600 | 837億9310万 | +6.31% | 10.93 | 0.58 |
09/29 | 2,021 | 2,045 | 2,021 | 2,042 | +0.29% | 28,400 | 839億1639万 | +6.58% | 10.95 | 0.59 |
09/28 | 2,055 | 2,055 | 2,010 | 2,036 | -0.92% | 81,000 | 836億6982万 | +6.37% | 10.91 | 0.59 |
09/27 | 2,087 | 2,098 | 2,000 | 2,055 | +9.48% | 200,500 | 844億5062万 | +7.48% | 11.02 | 0.6 |
09/26 | 1,865 | 1,883 | 1,859 | 1,877 | +0.32% | 42,800 | 771億3568万 | -1.68% | 10.06 | 0.55 |
09/25 | 1,863 | 1,873 | 1,858 | 1,871 | +0.86% | 19,600 | 768億8911万 | -2.2% | 10.03 | 0.54 |
09/22 | 1,849 | 1,872 | 1,841 | 1,855 | +0.65% | 22,300 | 762億3159万 | -3.28% | 9.94 | 0.54 |
09/21 | 1,857 | 1,869 | 1,830 | 1,843 | +0.38% | 40,500 | 757億3844万 | -4.31% | 9.88 | 0.54 |
09/20 | 1,848 | 1,853 | 1,830 | 1,836 | -0.92% | 41,200 | 754億5078万 | -5.07% | 9.84 | 0.53 |
09/19 | 1,819 | 1,858 | 1,813 | 1,853 | +2.32% | 78,400 | 761億4940万 | -4.63% | 9.93 | 0.54 |
09/15 | 1,797 | 1,815 | 1,797 | 1,811 | +0.78% | 76,100 | 744億2340万 | -7.13% | 9.71 | 0.53 |
09/14 | 1,806 | 1,816 | 1,781 | 1,797 | -0.44% | 42,700 | 738億4806万 | -8.32% | 9.63 | 0.52 |
09/13 | 1,816 | 1,830 | 1,805 | 1,805 | +0.17% | 47,500 | 741億7683万 | -8.33% | 9.68 | 0.52 |
09/12 | 1,831 | 1,831 | 1,789 | 1,802 | +0.33% | 30,200 | 740億5354万 | -8.99% | 9.66 | 0.52 |
09/11 | 1,863 | 1,870 | 1,786 | 1,796 | -2.87% | 77,200 | 738億697万 | -9.79% | 9.63 | 0.52 |
09/08 | 1,873 | 1,889 | 1,828 | 1,849 | -2.27% | 49,300 | 759億8501万 | -7.64% | 9.91 | 0.54 |
09/07 | 1,921 | 1,941 | 1,876 | 1,892 | -0.53% | 20,400 | 777億5211万 | -5.82% | 10.14 | 0.55 |
09/06 | 1,907 | 1,926 | 1,884 | 1,902 | -1.65% | 40,600 | 781億6306万 | -5.61% | 10.2 | 0.55 |
09/05 | 1,983 | 1,983 | 1,923 | 1,934 | -2.32% | 26,400 | 794億7811万 | -4.3% | 10.37 | 0.56 |
09/04 | 2,061 | 2,061 | 1,975 | 1,980 | -4.94% | 28,900 | 813億6849万 | -2.17% | 10.61 | 0.58 |
09/01 | 2,064 | 2,085 | 2,040 | 2,083 | +1.71% | 16,700 | 856億129万 | +2.66% | 11.17 | 0.61 |
08/31 | 1,992 | 2,074 | 1,955 | 2,048 | +2.81% | 31,600 | 841億6296万 | +0.94% | 10.98 | 0.6 |
08/30 | 1,976 | 2,010 | 1,973 | 1,992 | +0.4% | 27,700 | 818億6163万 | -1.92% | 10.68 | 0.58 |
08/29 | 1,968 | 1,986 | 1,957 | 1,984 | +0.2% | 11,800 | 815億3287万 | -2.51% | 10.64 | 0.58 |
08/28 | 1,996 | 1,996 | 1,967 | 1,980 | -0.4% | 5,600 | 813億6849万 | -2.94% | 10.61 | 0.58 |
08/25 | 1,987 | 1,997 | 1,978 | 1,988 | +0.05% | 13,800 | 816億9725万 | -2.79% | 10.66 | 0.58 |
08/24 | 1,973 | 1,994 | 1,973 | 1,987 | +0.3% | 6,000 | 816億5615万 | -3.03% | 10.65 | 0.58 |
08/23 | 1,994 | 1,998 | 1,970 | 1,981 | +0.41% | 12,500 | 814億958万 | -3.55% | 10.62 | 0.58 |
08/22 | 1,984 | 1,993 | 1,965 | 1,973 | -0.55% | 8,600 | 810億8082万 | -4.18% | 10.58 | 0.57 |
08/21 | 2,005 | 2,014 | 1,982 | 1,984 | -0.95% | 14,100 | 815億3287万 | -3.92% | 10.64 | 0.58 |
08/18 | 2,017 | 2,017 | 1,920 | 2,003 | -1.81% | 16,100 | 823億1367万 | -3.19% | 10.74 | 0.58 |
08/17 | 2,048 | 2,049 | 2,034 | 2,040 | -0.44% | 16,600 | 838億3420万 | -1.59% | 10.94 | 0.59 |
08/16 | 2,055 | 2,058 | 2,045 | 2,049 | -0.34% | 17,100 | 842億405万 | -1.3% | 10.98 | 0.6 |
08/15 | 2,051 | 2,084 | 2,051 | 2,056 | +1.03% | 27,600 | 844億9172万 | -1.01% | 11.02 | 0.6 |