PER
2018/08/06~2018/12/28
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 |
12/28 | 115 | 119 | 115 | 117 | -1.68% | 225,500 | 21億695万 | -19.31% | - | 1.04 |
12/27 | 114 | 121 | 113 | 119 | +9.17% | 501,600 | 21億4297万 | -19.05% | - | 1.06 |
12/26 | 108 | 111 | 106 | 109 | +4.81% | 505,100 | 19億6289万 | -26.35% | - | 0.97 |
12/25 | 101 | 108 | 100 | 104 | -10.34% | 982,900 | 18億7285万 | -30.67% | - | 0.93 |
12/21 | 116 | 118 | 107 | 116 | -2.52% | 873,300 | 20億8895万 | -24.18% | - | 1.04 |
12/20 | 124 | 128 | 115 | 119 | -7.75% | 626,400 | 21億4297万 | -22.73% | - | 1.06 |
12/19 | 124 | 132 | 122 | 129 | +1.57% | 491,100 | 23億2305万 | -17.31% | - | 1.15 |
12/18 | 137 | 137 | 125 | 127 | -10.56% | 978,700 | 22億8704万 | -19.11% | - | 1.13 |
12/17 | 144 | 147 | 141 | 142 | -2.74% | 285,300 | 25億5716万 | -10.69% | - | 1.27 |
12/14 | 149 | 150 | 145 | 146 | -3.31% | 237,500 | 26億2919万 | -8.18% | - | 1.3 |
12/13 | 153 | 154 | 149 | 151 | -1.31% | 148,000 | 27億1923万 | -6.21% | - | 1.35 |
12/12 | 147 | 154 | 146 | 153 | +5.52% | 298,800 | 27億5525万 | -5.56% | - | 1.37 |
12/11 | 151 | 152 | 143 | 145 | -2.68% | 444,000 | 26億1118万 | -10.49% | - | 1.29 |
12/10 | 156 | 157 | 146 | 149 | -5.7% | 843,500 | 26億8322万 | -8.59% | - | 1.33 |
12/07 | 160 | 168 | 157 | 158 | 0% | 458,200 | 28億4529万 | -3.66% | - | 1.41 |
12/06 | 164 | 164 | 156 | 158 | -3.66% | 314,200 | 28億4529万 | -3.66% | - | 1.41 |
12/05 | 164 | 168 | 164 | 164 | -2.96% | 225,000 | 29億5334万 | -0.61% | - | 1.46 |
12/04 | 168 | 171 | 165 | 169 | 0% | 253,400 | 30億4338万 | +2.42% | - | 1.51 |
12/03 | 166 | 170 | 166 | 169 | +3.05% | 301,600 | 30億4338万 | +3.05% | - | 1.51 |
11/30 | 168 | 170 | 163 | 164 | -1.8% | 353,100 | 29億5334万 | 0% | - | 1.46 |
11/29 | 171 | 171 | 164 | 167 | +0.6% | 334,400 | 30億736万 | +1.83% | - | 1.49 |
11/28 | 169 | 170 | 164 | 166 | -1.19% | 308,100 | 29億8936万 | +1.22% | - | 1.48 |
11/27 | 164 | 172 | 162 | 168 | +3.07% | 861,200 | 30億2537万 | +2.44% | - | 1.5 |
11/26 | 160 | 163 | 158 | 163 | +1.88% | 145,500 | 29億3533万 | -1.21% | - | 1.46 |
11/22 | 157 | 163 | 157 | 160 | +1.27% | 181,900 | 28億8131万 | -3.61% | - | 1.43 |
11/21 | 154 | 161 | 153 | 158 | +1.28% | 300,500 | 28億4529万 | -5.39% | - | 1.41 |
11/20 | 158 | 160 | 156 | 156 | -1.89% | 229,100 | 28億927万 | -6.59% | - | 1.39 |
11/19 | 158 | 162 | 157 | 159 | +0.63% | 212,200 | 28億6330万 | -5.36% | - | 1.42 |
11/16 | 159 | 165 | 155 | 158 | 0% | 361,000 | 28億4529万 | -6.51% | - | 1.41 |
11/15 | 154 | 162 | 154 | 158 | +0.64% | 261,100 | 28億4529万 | -7.6% | - | 1.41 |
11/14 | 163 | 163 | 156 | 157 | -4.27% | 401,600 | 28億2728万 | -8.72% | - | 1.4 |
11/13 | 157 | 164 | 156 | 164 | +1.86% | 330,500 | 29億5334万 | -5.2% | - | 1.46 |
11/12 | 169 | 171 | 158 | 161 | -3.01% | 652,700 | 28億9932万 | -8% | - | 1.44 |
11/09 | 177 | 177 | 164 | 166 | -6.21% | 882,000 | 29億8936万 | -6.21% | - | 1.48 |
11/08 | 171 | 178 | 170 | 177 | +3.51% | 782,900 | 31億8745万 | -0.56% | - | 1.58 |
11/07 | 168 | 172 | 167 | 171 | +2.4% | 231,900 | 30億7940万 | -4.47% | - | 1.53 |
11/06 | 171 | 171 | 166 | 167 | -1.76% | 200,100 | 30億736万 | -6.7% | - | 1.49 |
11/05 | 173 | 173 | 166 | 170 | -1.16% | 355,100 | 30億6139万 | -6.08% | - | 1.52 |
11/02 | 174 | 175 | 170 | 172 | +1.78% | 390,000 | 30億9741万 | -5.49% | - | 1.54 |
11/01 | 166 | 174 | 165 | 169 | -1.17% | 509,600 | 30億4338万 | -8.15% | - | 1.51 |
10/31 | 157 | 175 | 157 | 171 | +8.23% | 1,482,100 | 30億7940万 | -7.57% | - | 1.53 |
10/30 | 147 | 162 | 146 | 158 | +4.64% | 521,900 | 28億4529万 | -15.05% | - | 1.41 |
10/29 | 160 | 164 | 149 | 151 | -6.21% | 993,700 | 27億1923万 | -19.25% | - | 1.35 |
10/26 | 162 | 169 | 160 | 161 | +0.63% | 788,000 | 28億9932万 | -14.36% | - | 1.44 |
10/25 | 160 | 166 | 160 | 160 | -5.88% | 828,700 | 28億8131万 | -15.34% | - | 1.43 |
10/24 | 176 | 178 | 164 | 170 | -1.16% | 1,096,700 | 30億6139万 | -10.53% | - | 1.52 |
10/23 | 183 | 184 | 172 | 172 | -6.52% | 1,322,800 | 30億9741万 | -9.95% | - | 1.54 |
10/22 | 184 | 188 | 182 | 184 | -2.65% | 604,200 | 33億1350万 | -3.66% | - | 1.64 |
10/19 | 188 | 192 | 182 | 189 | +2.72% | 1,205,100 | 34億354万 | -1.05% | - | 1.69 |
10/18 | 183 | 200 | 182 | 184 | +1.66% | 3,621,000 | 33億1350万 | -3.66% | - | 1.64 |
10/17 | 182 | 185 | 181 | 181 | +1.12% | 458,100 | 32億5948万 | -5.24% | - | 1.62 |
10/16 | 182 | 184 | 176 | 179 | -3.24% | 1,054,000 | 32億2346万 | -6.28% | - | 1.6 |
10/15 | 191 | 191 | 185 | 185 | -3.14% | 632,500 | 33億3151万 | -3.14% | - | 1.65 |
10/12 | 182 | 193 | 182 | 191 | +6.11% | 1,020,900 | 34億3956万 | 0% | - | 1.71 |
10/11 | 186 | 192 | 180 | 180 | -11.76% | 2,096,400 | 32億4147万 | -5.76% | - | 1.61 |
10/10 | 209 | 213 | 199 | 204 | -1.92% | 1,917,800 | 36億7367万 | +6.81% | - | 1.82 |
10/09 | 203 | 213 | 201 | 208 | +2.46% | 2,058,200 | 37億4570万 | +9.47% | - | 1.86 |
10/05 | 200 | 215 | 198 | 203 | +1% | 3,406,200 | 36億5566万 | +6.84% | - | 1.81 |
10/04 | 188 | 226 | 186 | 201 | +8.06% | 7,219,900 | 36億1964万 | +5.79% | - | 1.79 |
10/03 | 190 | 191 | 184 | 186 | -2.11% | 585,000 | 33億4952万 | -2.11% | - | 1.66 |
10/02 | 208 | 208 | 189 | 190 | -7.77% | 1,523,300 | 34億2155万 | -0.52% | - | 1.7 |
10/01 | 207 | 212 | 204 | 206 | 0% | 1,083,400 | 37億968万 | +7.29% | - | 1.84 |
09/28 | 210 | 211 | 199 | 206 | 0% | 1,731,300 | 37億968万 | +7.29% | - | 1.84 |
09/27 | 190 | 206 | 190 | 206 | +8.99% | 1,472,800 | 37億968万 | +7.85% | - | 1.84 |
09/26 | 194 | 194 | 189 | 189 | -2.58% | 227,700 | 34億354万 | -1.05% | - | 1.69 |
09/25 | 194 | 195 | 188 | 194 | +0.52% | 290,600 | 34億9359万 | +1.57% | - | 1.73 |
09/21 | 183 | 194 | 183 | 193 | +6.04% | 569,300 | 34億7558万 | +1.05% | - | 1.72 |
09/20 | 184 | 184 | 179 | 182 | -1.09% | 243,200 | 32億7749万 | -4.21% | - | 1.62 |
09/19 | 180 | 185 | 180 | 184 | +2.22% | 264,000 | 33億1350万 | -3.16% | - | 1.64 |
09/18 | 189 | 189 | 179 | 180 | -4.26% | 475,300 | 32億4147万 | -4.76% | - | 1.61 |
09/14 | 193 | 196 | 187 | 188 | -2.59% | 587,800 | 33億8554万 | -0.53% | - | 1.68 |
09/13 | 180 | 194 | 176 | 193 | +9.04% | 1,022,000 | 34億7558万 | +2.12% | - | 1.72 |
09/12 | 180 | 182 | 175 | 177 | -0.56% | 277,400 | 31億8745万 | -5.85% | - | 1.58 |
09/11 | 183 | 183 | 176 | 178 | -2.2% | 386,000 | 32億545万 | -5.32% | - | 1.59 |
09/10 | 180 | 183 | 180 | 182 | +0.55% | 177,400 | 32億7749万 | -3.19% | - | 1.62 |
09/07 | 178 | 183 | 177 | 181 | 0% | 319,300 | 32億5948万 | -3.21% | - | 1.62 |
09/06 | 183 | 185 | 177 | 181 | -1.63% | 710,000 | 32億5948万 | -2.69% | - | 1.62 |
09/05 | 190 | 191 | 182 | 184 | -2.13% | 605,600 | 33億1350万 | -1.08% | - | 1.64 |
09/04 | 181 | 189 | 178 | 188 | +4.44% | 757,700 | 33億8554万 | +1.62% | - | 1.68 |
09/03 | 193 | 193 | 179 | 180 | -6.74% | 1,217,800 | 32億4147万 | -2.7% | - | 1.61 |
08/31 | 193 | 196 | 188 | 193 | -2.03% | 966,600 | 34億7558万 | +4.32% | - | 1.72 |
08/30 | 203 | 209 | 197 | 197 | -2.96% | 1,839,700 | 35億4761万 | +5.91% | - | 1.76 |
08/29 | 212 | 215 | 201 | 203 | -5.58% | 1,590,000 | 36億5566万 | +8.56% | - | 1.81 |
08/28 | 205 | 216 | 203 | 215 | +4.88% | 1,668,400 | 38億7176万 | +14.97% | - | 1.92 |
08/27 | 202 | 208 | 196 | 205 | +0.49% | 1,046,500 | 36億9168万 | +9.63% | - | 1.83 |
08/24 | 210 | 210 | 202 | 204 | -1.92% | 1,022,400 | 36億7367万 | +8.51% | - | 1.82 |
08/23 | 194 | 213 | 193 | 208 | +6.67% | 2,109,100 | 37億4570万 | +10.05% | - | 1.86 |
08/22 | 200 | 209 | 195 | 195 | -2.01% | 2,392,600 | 35億1159万 | +3.17% | - | 1.74 |
08/21 | 196 | 200 | 184 | 199 | +1.02% | 1,759,400 | 35億8363万 | +4.19% | - | 1.78 |
08/20 | 181 | 200 | 180 | 197 | +8.84% | 1,594,100 | 35億4761万 | +3.14% | - | 1.76 |
08/17 | 174 | 205 | 174 | 181 | +4.62% | 5,658,500 | 32億5948万 | -5.73% | - | 1.62 |
08/16 | 173 | 175 | 169 | 173 | 0% | 243,900 | 31億1541万 | -10.36% | - | 1.54 |
08/15 | 180 | 182 | 173 | 173 | -4.42% | 312,500 | 31億1541万 | -10.36% | - | 1.54 |
08/14 | 174 | 184 | 171 | 181 | +5.23% | 676,900 | 32億5948万 | -6.7% | - | 1.62 |
08/13 | 171 | 175 | 164 | 172 | -4.44% | 639,700 | 30億9741万 | -11.79% | - | 1.54 |
08/10 | 177 | 185 | 177 | 180 | +2.86% | 985,800 | 32億4147万 | -8.16% | - | 1.61 |
08/09 | 168 | 176 | 168 | 175 | -0.57% | 345,600 | 31億5143万 | -11.17% | - | 1.56 |
08/08 | 167 | 178 | 163 | 176 | +6.02% | 650,800 | 31億6944万 | -11.11% | - | 1.57 |
08/07 | 160 | 167 | 158 | 166 | +5.73% | 853,700 | 29億8936万 | -16.58% | - | 1.48 |
08/06 | 165 | 187 | 155 | 157 | -2.48% | 1,934,400 | 28億2728万 | -21.89% | - | 1.4 |