PER
2018/06/13~2018/11/05
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2018 |
11/05 | 619 | 642 | 615 | 629 | +1.02% | 8,248,200 | 3208億9396万 | -3.68% | - | 0.66 |
11/02 | 602 | 630 | 599 | 623 | +2.75% | 12,939,000 | 3176億6292万 | -5.23% | - | 0.65 |
11/01 | 600 | 607 | 594 | 606 | -0.38% | 5,527,500 | 3091億6016万 | -8.18% | - | 0.63 |
10/31 | 605 | 615 | 601 | 608 | +0.55% | 5,246,400 | 3103億5055万 | -8.38% | - | 0.63 |
10/30 | 597 | 615 | 596 | 605 | +0.44% | 4,671,300 | 3086億5000万 | -9.43% | - | 0.63 |
10/29 | 598 | 610 | 598 | 602 | +0.67% | 4,241,700 | 3072億8956万 | -10.5% | - | 0.63 |
10/26 | 610 | 613 | 592 | 598 | -0.06% | 5,872,200 | 3052億4890万 | -11.62% | - | 0.62 |
10/25 | 594 | 602 | 590 | 599 | -2.44% | 7,614,600 | 3054億1895万 | -12.09% | - | 0.62 |
10/24 | 622 | 624 | 609 | 614 | -1.45% | 8,304,300 | 3130億7143万 | -10.41% | - | 0.64 |
10/23 | 634 | 636 | 619 | 623 | -2.25% | 5,771,700 | 3176億6292万 | -9.63% | - | 0.65 |
10/22 | 630 | 639 | 625 | 637 | +0.42% | 4,812,900 | 3249億7529万 | -7.81% | - | 0.66 |
10/19 | 643 | 643 | 627 | 634 | -2.41% | 10,849,800 | 3236億1485万 | -8.33% | - | 0.66 |
10/18 | 653 | 659 | 647 | 650 | -0.56% | 7,565,100 | 3316億744万 | -6.34% | - | 0.68 |
10/17 | 673 | 674 | 647 | 654 | -6.04% | 18,016,500 | 3334億7804万 | -5.95% | - | 0.68 |
10/16 | 680 | 696 | 679 | 696 | +2.3% | 4,707,600 | 3549億498万 | +0.1% | - | 0.72 |
10/15 | 680 | 688 | 676 | 680 | -0.44% | 4,210,200 | 3469億1239万 | -2.02% | - | 0.71 |
10/12 | 669 | 684 | 669 | 683 | +1.29% | 6,323,100 | 3484億4289万 | -1.59% | - | 0.71 |
10/11 | 673 | 677 | 668 | 674 | -3.11% | 8,337,300 | 3440億2146万 | -2.83% | - | 0.7 |
10/10 | 693 | 702 | 690 | 696 | +0.97% | 4,341,600 | 3550億7504万 | +0.14% | - | 0.73 |
10/09 | 691 | 693 | 686 | 689 | -1.19% | 4,479,600 | 3516億7394万 | -0.82% | - | 0.72 |
10/05 | 700 | 707 | 697 | 698 | -1.04% | 4,223,100 | 3559億2532万 | +0.24% | - | 0.73 |
10/04 | 711 | 718 | 703 | 705 | -0.42% | 5,305,800 | 3596億6653万 | +1.29% | - | 0.73 |
10/03 | 708 | 716 | 706 | 708 | -0.84% | 3,942,000 | 3611億9702万 | +1.72% | - | 0.74 |
10/02 | 715 | 722 | 711 | 714 | +0.66% | 5,023,500 | 3642億5801万 | +2.88% | - | 0.74 |
10/01 | 710 | 718 | 704 | 709 | -0.42% | 3,929,700 | 3618億7724万 | +2.36% | - | 0.74 |
09/28 | 705 | 714 | 697 | 712 | +1.52% | 5,738,700 | 3634億774万 | +2.94% | - | 0.74 |
09/27 | 700 | 710 | 696 | 702 | +0.33% | 4,848,300 | 3579億6598万 | +1.69% | - | 0.73 |
09/26 | 705 | 708 | 694 | 699 | -1.82% | 5,313,900 | 3567億7559万 | +1.35% | - | 0.73 |
09/25 | 720 | 720 | 703 | 712 | -2.24% | 7,055,700 | 3634億774万 | +3.39% | - | 0.74 |
09/21 | 713 | 730 | 712 | 729 | +2.39% | 6,813,000 | 3717億4044万 | +5.91% | - | 0.76 |
09/20 | 705 | 712 | 702 | 712 | +0.95% | 4,901,100 | 3630億6763万 | +3.74% | - | 0.74 |
09/19 | 707 | 712 | 697 | 705 | +0.62% | 5,965,500 | 3596億6653万 | +3.07% | - | 0.73 |
09/18 | 683 | 707 | 683 | 701 | +1.35% | 6,876,000 | 3574億5581万 | +2.59% | - | 0.73 |
09/14 | 684 | 693 | 682 | 691 | +1.97% | 4,816,200 | 3526億9427万 | +1.37% | - | 0.72 |
09/13 | 667 | 683 | 666 | 678 | +1.65% | 4,484,100 | 3458億9206万 | -0.73% | - | 0.71 |
09/12 | 680 | 681 | 665 | 667 | -1.72% | 5,802,300 | 3402億8025万 | -2.49% | - | 0.69 |
09/11 | 679 | 681 | 674 | 679 | +0.3% | 3,555,600 | 3462億3217万 | -1.07% | - | 0.71 |
09/10 | 664 | 678 | 664 | 677 | +1.3% | 3,453,000 | 3452億1184万 | -1.5% | - | 0.7 |
09/07 | 667 | 670 | 658 | 668 | -0.6% | 5,907,300 | 3407億9041万 | -2.91% | - | 0.7 |
09/06 | 674 | 682 | 672 | 672 | -0.88% | 4,879,500 | 3428億3107万 | -2.47% | - | 0.7 |
09/05 | 682 | 684 | 673 | 678 | -1.07% | 5,047,800 | 3458億9206万 | -1.88% | - | 0.71 |
09/04 | 689 | 692 | 682 | 685 | -0.19% | 3,800,400 | 3496億3328万 | -1.11% | - | 0.71 |
09/03 | 695 | 697 | 681 | 687 | -1.72% | 4,224,900 | 3503億1350万 | -1.06% | - | 0.72 |
08/31 | 700 | 703 | 696 | 699 | -1.23% | 3,834,000 | 3564億3548万 | +0.53% | - | 0.73 |
08/30 | 719 | 724 | 707 | 707 | -0.19% | 5,620,500 | 3608億5691万 | +1.63% | - | 0.74 |
08/29 | 701 | 712 | 697 | 709 | +1.92% | 6,993,600 | 3615億3713万 | +1.97% | - | 0.74 |
08/28 | 692 | 706 | 680 | 695 | +2.96% | 11,949,900 | 3547億3493万 | +0.05% | - | 0.72 |
08/27 | 673 | 682 | 670 | 675 | +0.5% | 4,956,600 | 3445億3162万 | -2.97% | - | 0.7 |
08/24 | 682 | 684 | 671 | 672 | -0.79% | 3,980,400 | 3428億3107万 | -3.59% | - | 0.7 |
08/23 | 687 | 688 | 677 | 677 | -1.07% | 3,389,100 | 3455億5195万 | -2.96% | - | 0.71 |
08/22 | 680 | 689 | 677 | 685 | +0.79% | 3,182,100 | 3492億9317万 | -2.19% | - | 0.71 |
08/21 | 677 | 682 | 672 | 679 | +0.1% | 3,116,400 | 3465億7228万 | -3.09% | - | 0.71 |
08/20 | 686 | 689 | 677 | 679 | -1.12% | 3,627,900 | 3462億3217万 | -3.32% | - | 0.71 |
08/17 | 677 | 689 | 675 | 686 | +1.53% | 4,724,700 | 3501億4344万 | -2.37% | - | 0.71 |
08/16 | 674 | 681 | 669 | 676 | -0.25% | 5,431,200 | 3448億7173万 | -3.84% | - | 0.7 |
08/15 | 680 | 687 | 675 | 678 | -0.34% | 4,773,300 | 3457億2201万 | -3.74% | - | 0.71 |
08/14 | 680 | 682 | 671 | 680 | +0.25% | 5,240,700 | 3469億1239万 | -3.68% | - | 0.71 |
08/13 | 692 | 698 | 674 | 678 | -2.96% | 7,219,800 | 3460億6212万 | -4.05% | - | 0.71 |
08/10 | 719 | 719 | 699 | 699 | -2.24% | 7,722,600 | 3566億554万 | -1.27% | - | 0.73 |
08/09 | 714 | 717 | 709 | 715 | -0.33% | 3,448,500 | 3647億6818万 | +1.13% | - | 0.74 |
08/08 | 700 | 719 | 699 | 717 | +2.28% | 6,780,300 | 3659億5857万 | +1.46% | - | 0.75 |
08/07 | 697 | 703 | 692 | 701 | +0.1% | 4,848,600 | 3577億9592万 | -0.8% | - | 0.73 |
08/06 | 700 | 707 | 697 | 701 | -0.61% | 3,532,200 | 3574億5581万 | -0.9% | - | 0.73 |
08/03 | 716 | 718 | 696 | 705 | -1.4% | 6,911,700 | 3596億6653万 | -0.56% | - | 0.73 |
08/02 | 727 | 731 | 713 | 715 | -1.56% | 6,272,100 | 3647億6818万 | +0.7% | - | 0.74 |
08/01 | 725 | 727 | 714 | 726 | +1.4% | 5,146,200 | 3705億5005万 | +2.16% | - | 0.76 |
07/31 | 714 | 729 | 706 | 716 | +0.47% | 11,852,700 | 3654億4840万 | +0.75% | - | 0.75 |
07/30 | 710 | 717 | 709 | 713 | +0.9% | 4,595,100 | 3637億4785万 | +0.14% | - | 0.74 |
07/27 | 704 | 711 | 700 | 707 | +0.9% | 4,993,200 | 3605億1680万 | -0.89% | - | 0.74 |
07/26 | 687 | 704 | 687 | 700 | -0.47% | 10,491,300 | 3572億8576万 | -1.91% | - | 0.73 |
07/25 | 707 | 711 | 702 | 704 | -0.14% | 3,434,100 | 3589億8631万 | -1.59% | - | 0.73 |
07/24 | 709 | 715 | 704 | 705 | 0% | 4,309,500 | 3594億9647万 | -1.72% | - | 0.73 |
07/23 | 704 | 711 | 701 | 705 | -0.56% | 3,666,300 | 3594億9647万 | -1.86% | - | 0.73 |
07/20 | 722 | 722 | 704 | 709 | -1.44% | 4,456,500 | 3615億3713万 | -1.71% | - | 0.74 |
07/19 | 715 | 720 | 712 | 719 | +0.98% | 3,493,200 | 3668億884万 | -0.69% | - | 0.75 |
07/18 | 720 | 721 | 711 | 712 | -0.09% | 3,470,400 | 3632億3768万 | -1.93% | - | 0.74 |
07/17 | 698 | 715 | 695 | 713 | +2.2% | 3,973,500 | 3635億7779万 | -1.97% | - | 0.74 |
07/13 | 697 | 701 | 693 | 697 | +0.58% | 4,485,000 | 3557億5526万 | -4.34% | - | 0.73 |
07/12 | 700 | 701 | 693 | 693 | -0.72% | 3,418,800 | 3537億1460万 | -5.28% | - | 0.72 |
07/11 | 698 | 708 | 692 | 698 | -2.24% | 5,489,400 | 3562億6543万 | -4.99% | - | 0.73 |
07/10 | 711 | 719 | 708 | 714 | +1.61% | 4,915,200 | 3644億2807万 | -3.21% | - | 0.74 |
07/09 | 708 | 708 | 696 | 703 | +0.29% | 3,171,300 | 3586億4620万 | -5% | - | 0.73 |
07/06 | 688 | 703 | 686 | 701 | +1.2% | 5,797,200 | 3576億2587万 | -5.65% | - | 0.73 |
07/05 | 701 | 703 | 690 | 693 | -1.66% | 4,257,900 | 3533億7449万 | -6.9% | - | 0.72 |
07/04 | 707 | 720 | 704 | 704 | -1.03% | 3,610,500 | 3593億2642万 | -5.59% | - | 0.73 |
07/03 | 720 | 731 | 705 | 712 | -1.25% | 6,047,700 | 3630億6763万 | -4.86% | - | 0.74 |
07/02 | 729 | 736 | 720 | 721 | -1.68% | 4,282,200 | 3676億5912万 | -3.78% | - | 0.75 |
06/29 | 739 | 743 | 728 | 733 | -0.99% | 5,375,700 | 3739億5116万 | -2.27% | - | 0.76 |
06/28 | 733 | 743 | 732 | 740 | +0.68% | 4,371,300 | 3776億9237万 | -1.42% | - | 0.77 |
06/27 | 743 | 743 | 719 | 735 | -0.54% | 4,796,400 | 3751億4154万 | -2.22% | - | 0.77 |
06/26 | 713 | 742 | 713 | 739 | +1.32% | 5,534,400 | 3771億8220万 | -1.95% | - | 0.77 |
06/25 | 737 | 744 | 728 | 730 | -0.45% | 5,200,200 | 3722億5060万 | -3.61% | - | 0.76 |
06/22 | 727 | 734 | 719 | 733 | -0.18% | 5,387,700 | 3739億5116万 | -3.55% | - | 0.76 |
06/21 | 736 | 743 | 727 | 734 | -0.05% | 3,338,700 | 3746億3138万 | -3.88% | - | 0.76 |
06/20 | 732 | 737 | 715 | 735 | -0.45% | 7,569,000 | 3748億143万 | -4.22% | - | 0.77 |
06/19 | 750 | 763 | 738 | 738 | -1.25% | 6,374,400 | 3765億198万 | -4.28% | - | 0.77 |
06/18 | 772 | 774 | 743 | 747 | -4.19% | 5,968,200 | 3812億6352万 | -3.45% | - | 0.78 |
06/15 | 780 | 781 | 771 | 780 | +0.65% | 5,314,200 | 3979億2892万 | +0.39% | - | 0.81 |
06/14 | 776 | 787 | 773 | 775 | +1.09% | 6,601,200 | 3953億7810万 | -0.51% | - | 0.81 |
06/13 | 759 | 775 | 756 | 767 | +2.36% | 5,803,800 | 3911億2672万 | -1.71% | - | 0.8 |