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 |
03/30 | 783 | 783 | 765 | 771 | +0.26% | 21,600 | 177億3300万 | -0.9% | - | 0.6 |
03/29 | 769 | 777 | 760 | 769 | +0.79% | 21,600 | 176億8700万 | -1.28% | - | 0.6 |
03/28 | 763 | 763 | 743 | 763 | -1.17% | 30,700 | 175億4900万 | -2.3% | - | 0.6 |
03/27 | 750 | 772 | 749 | 772 | +3.76% | 38,500 | 177億5600万 | -1.28% | - | 0.6 |
03/26 | 742 | 749 | 735 | 744 | -0.93% | 33,700 | 171億1200万 | -5.22% | - | 0.58 |
03/23 | 770 | 772 | 750 | 751 | -3.72% | 35,200 | 172億7300万 | -4.45% | - | 0.59 |
03/22 | 782 | 787 | 770 | 780 | -0.26% | 19,300 | 179億4000万 | -1.02% | - | 0.61 |
03/20 | 772 | 782 | 768 | 782 | +1.3% | 29,200 | 179億8600万 | -0.64% | - | 0.61 |
03/19 | 773 | 780 | 770 | 772 | -1.15% | 18,200 | 177億5600万 | -1.78% | - | 0.6 |
03/16 | 779 | 782 | 774 | 781 | 0% | 17,600 | 179億6300万 | -0.64% | - | 0.61 |
03/15 | 786 | 790 | 777 | 781 | -1.39% | 19,400 | 179億6300万 | -0.76% | - | 0.61 |
03/14 | 783 | 796 | 782 | 792 | +0.38% | 19,600 | 182億1600万 | +0.38% | - | 0.62 |
03/13 | 779 | 790 | 776 | 789 | +0.77% | 12,800 | 181億4700万 | -0.38% | - | 0.62 |
03/12 | 780 | 788 | 772 | 783 | +0.77% | 19,300 | 180億900万 | -1.51% | - | 0.61 |
03/09 | 782 | 787 | 771 | 777 | +0.26% | 53,100 | 178億7100万 | -2.88% | - | 0.61 |
03/08 | 775 | 790 | 772 | 775 | 0% | 18,400 | 178億2500万 | -3.73% | - | 0.6 |
03/07 | 782 | 792 | 772 | 775 | -0.77% | 25,900 | 178億2500万 | -4.32% | - | 0.6 |
03/06 | 776 | 788 | 776 | 781 | +0.9% | 22,000 | 179億6300万 | -4.05% | - | 0.61 |
03/05 | 762 | 775 | 760 | 774 | +0.52% | 32,400 | 178億200万 | -5.49% | - | 0.6 |
03/02 | 775 | 775 | 766 | 770 | -1.16% | 35,000 | 177億1000万 | -6.44% | - | 0.6 |
03/01 | 787 | 788 | 774 | 779 | -1.02% | 46,900 | 179億1700万 | -5.92% | - | 0.61 |
02/28 | 800 | 802 | 787 | 787 | -1.63% | 38,400 | 181億100万 | -5.52% | - | 0.61 |
02/27 | 816 | 816 | 798 | 800 | -0.62% | 49,900 | 184億 | -4.53% | - | 0.62 |
02/26 | 810 | 814 | 802 | 805 | -0.12% | 15,400 | 185億1500万 | -4.39% | - | 0.63 |
02/23 | 794 | 807 | 792 | 806 | +1.51% | 20,200 | 185億3800万 | -4.62% | - | 0.63 |
02/22 | 803 | 803 | 792 | 794 | -1.12% | 19,400 | 182億6200万 | -6.48% | - | 0.62 |
02/21 | 807 | 813 | 802 | 803 | -0.5% | 27,400 | 184億6900万 | -5.97% | - | 0.63 |
02/20 | 821 | 822 | 803 | 807 | -2.3% | 28,800 | 185億6100万 | -5.94% | - | 0.63 |
02/19 | 793 | 826 | 793 | 826 | +4.56% | 48,600 | 189億9800万 | -4.29% | - | 0.64 |
02/16 | 790 | 800 | 785 | 790 | +1.28% | 27,400 | 181億7000万 | -8.88% | - | 0.62 |
02/15 | 768 | 784 | 766 | 780 | +2.23% | 39,300 | 179億4000万 | -10.65% | - | 0.61 |
02/14 | 781 | 782 | 763 | 763 | -1.17% | 43,500 | 175億4900万 | -13.2% | - | 0.6 |
02/13 | 799 | 799 | 771 | 772 | +0.39% | 47,300 | 177億5600万 | -12.87% | - | 0.6 |
02/09 | 792 | 792 | 766 | 769 | -4% | 92,700 | 176億8700万 | -13.89% | - | 0.6 |
02/08 | 824 | 832 | 801 | 801 | -2.79% | 71,200 | 184億2300万 | -11% | - | 0.63 |
02/07 | 851 | 869 | 822 | 824 | -4.07% | 111,600 | 189億5200万 | -8.95% | - | 0.64 |
02/06 | 881 | 881 | 845 | 859 | -3.05% | 76,100 | 197億5700万 | -5.5% | - | 0.67 |
02/05 | 886 | 893 | 877 | 886 | -1.66% | 54,600 | 203億7800万 | -2.74% | - | 0.69 |
02/02 | 906 | 909 | 898 | 901 | -0.99% | 30,300 | 207億2300万 | -1.21% | - | 0.7 |
02/01 | 892 | 915 | 887 | 910 | +3.17% | 63,400 | 209億3000万 | -0.22% | - | 0.71 |
01/31 | 888 | 897 | 882 | 882 | -0.56% | 41,900 | 202億8600万 | -3.29% | - | 0.69 |
01/30 | 891 | 894 | 887 | 887 | -1% | 37,000 | 204億100万 | -2.85% | - | 0.69 |
01/29 | 897 | 898 | 889 | 896 | +0.67% | 23,900 | 206億800万 | -2.08% | - | 0.7 |
01/26 | 890 | 895 | 888 | 890 | +0.11% | 29,900 | 204億7000万 | -2.84% | - | 0.69 |
01/25 | 896 | 898 | 889 | 889 | -1.22% | 52,300 | 204億4700万 | -3.05% | - | 0.69 |
01/24 | 901 | 904 | 896 | 900 | -0.77% | 48,200 | 207億 | -1.96% | - | 0.7 |
01/23 | 901 | 908 | 898 | 907 | +1.34% | 22,900 | 208億6100万 | -1.41% | - | 0.71 |
01/22 | 901 | 902 | 891 | 895 | -0.44% | 30,100 | 205億8500万 | -2.93% | - | 0.7 |
01/19 | 902 | 905 | 899 | 899 | -0.22% | 39,200 | 206億7700万 | -2.71% | - | 0.7 |
01/18 | 917 | 917 | 901 | 901 | -0.88% | 43,200 | 207億2300万 | -2.59% | - | 0.7 |
01/17 | 915 | 916 | 906 | 909 | -1.09% | 28,900 | 209億700万 | -1.84% | - | 0.71 |
01/16 | 928 | 929 | 915 | 919 | -1.08% | 48,100 | 211億3700万 | -0.76% | - | 0.72 |
01/15 | 927 | 935 | 924 | 929 | +0.32% | 27,200 | 213億6700万 | +0.43% | - | 0.72 |
01/12 | 931 | 939 | 923 | 926 | -0.96% | 43,700 | 212億9800万 | +0.22% | - | 0.72 |
01/11 | 930 | 941 | 930 | 935 | 0% | 22,600 | 215億500万 | +1.19% | - | 0.73 |
01/10 | 934 | 943 | 929 | 935 | -0.32% | 64,000 | 215億500万 | +1.3% | - | 0.73 |
01/09 | 940 | 948 | 934 | 938 | +0.32% | 20,100 | 215億7400万 | +1.74% | - | 0.73 |
01/05 | 953 | 958 | 933 | 935 | -1.89% | 36,000 | 215億500万 | +1.52% | - | 0.73 |
01/04 | 944 | 958 | 938 | 953 | +2.47% | 83,300 | 219億1900万 | +3.7% | - | 0.74 |
2017 |
12/29 | 920 | 935 | 918 | 930 | +1.42% | 32,600 | 213億9000万 | +1.31% | - | 0.73 |
12/28 | 911 | 920 | 910 | 917 | +0.22% | 16,100 | 210億9100万 | 0% | - | 0.72 |
12/27 | 905 | 917 | 905 | 915 | +1.1% | 11,200 | 210億4500万 | -0.11% | - | 0.71 |
12/26 | 905 | 909 | 901 | 905 | -0.11% | 39,700 | 208億1500万 | -1.09% | - | 0.71 |
12/25 | 908 | 911 | 903 | 906 | -0.22% | 47,300 | 208億3800万 | -0.98% | - | 0.71 |
12/22 | 915 | 924 | 907 | 908 | -0.33% | 44,000 | 208億8400万 | -0.66% | - | 0.71 |
12/21 | 919 | 924 | 911 | 911 | -0.87% | 32,200 | 209億5300万 | -0.22% | - | 0.71 |
12/20 | 914 | 930 | 914 | 919 | 0% | 31,800 | 211億3700万 | +0.77% | - | 0.72 |
12/19 | 923 | 929 | 919 | 919 | -0.43% | 26,200 | 211億3700万 | +0.88% | - | 0.72 |
12/18 | 923 | 933 | 912 | 923 | 0% | 49,300 | 212億2900万 | +1.43% | - | 0.72 |
12/15 | 937 | 937 | 918 | 923 | -1.91% | 33,000 | 212億2900万 | +1.54% | - | 0.72 |
12/14 | 943 | 945 | 933 | 941 | -0.95% | 30,100 | 216億4300万 | +3.52% | - | 0.73 |
12/13 | 940 | 955 | 937 | 950 | +0.64% | 75,300 | 218億5000万 | +4.74% | - | 0.74 |
12/12 | 940 | 948 | 938 | 944 | +0.43% | 51,000 | 217億1200万 | +4.31% | - | 0.74 |
12/11 | 915 | 940 | 915 | 940 | +2.96% | 78,800 | 216億2000万 | +3.98% | - | 0.73 |
12/08 | 904 | 915 | 904 | 913 | +0.88% | 70,000 | 209億9900万 | +1.11% | - | 0.71 |
12/07 | 904 | 910 | 900 | 905 | +0.11% | 31,600 | 208億1500万 | +0.22% | - | 0.71 |
12/06 | 910 | 913 | 895 | 904 | -0.88% | 52,300 | 207億9200万 | +0.11% | - | 0.71 |
12/05 | 908 | 914 | 906 | 912 | +0.33% | 22,700 | 209億7600万 | +1% | - | 0.71 |
12/04 | 912 | 918 | 909 | 909 | -0.33% | 37,300 | 209億700万 | +0.55% | - | 0.71 |
12/01 | 917 | 917 | 908 | 912 | +0.22% | 25,300 | 209億7600万 | +1% | - | 0.71 |
11/30 | 914 | 929 | 910 | 910 | -0.44% | 59,400 | 209億3000万 | +0.78% | - | 0.71 |
11/29 | 910 | 915 | 904 | 914 | +1.11% | 44,800 | 210億2200万 | +1.22% | - | 0.71 |
11/28 | 900 | 910 | 900 | 904 | -0.55% | 38,600 | 207億9200万 | +0.11% | - | 0.71 |
11/27 | 904 | 909 | 903 | 909 | +0.78% | 26,300 | 209億700万 | +0.78% | - | 0.71 |
11/24 | 892 | 903 | 892 | 902 | +0.78% | 28,300 | 207億4600万 | 0% | - | 0.7 |
11/22 | 902 | 902 | 892 | 895 | -0.33% | 29,200 | 205億8500万 | -0.78% | - | 0.7 |
11/21 | 895 | 901 | 895 | 898 | +0.45% | 39,900 | 206億5400万 | -0.55% | - | 0.7 |
11/20 | 881 | 895 | 881 | 894 | +0.9% | 55,800 | 205億6200万 | -1.11% | - | 0.7 |
11/17 | 890 | 894 | 881 | 886 | +0.45% | 49,800 | 203億7800万 | -2.1% | - | 0.69 |
11/16 | 883 | 889 | 882 | 882 | 0% | 36,600 | 202億8600万 | -2.65% | - | 0.69 |
11/15 | 894 | 896 | 875 | 882 | -1.45% | 65,100 | 202億8600万 | -2.65% | - | 0.69 |
11/14 | 905 | 906 | 895 | 895 | -0.89% | 41,300 | 205億8500万 | -1.32% | - | 0.7 |
11/13 | 900 | 903 | 893 | 903 | +0.22% | 32,000 | 207億6900万 | -0.44% | - | 0.7 |
11/10 | 903 | 911 | 901 | 901 | -1.21% | 36,200 | 207億2300万 | -0.66% | - | 0.7 |
11/09 | 904 | 913 | 901 | 912 | +0.77% | 63,100 | 209億7600万 | +0.55% | - | 0.71 |
11/08 | 901 | 908 | 897 | 905 | +0.11% | 36,500 | 208億1500万 | -0.22% | - | 0.71 |
11/07 | 902 | 905 | 893 | 904 | +0.11% | 37,800 | 207億9200万 | -0.33% | - | 0.71 |
11/06 | 910 | 911 | 902 | 903 | -1.1% | 52,000 | 207億6900万 | -0.44% | - | 0.7 |
11/02 | 914 | 915 | 905 | 913 | +0.33% | 24,200 | 209億9900万 | +0.55% | - | 0.71 |
11/01 | 914 | 914 | 907 | 910 | +0.11% | 31,700 | 209億3000万 | +0.11% | - | 0.71 |