PER
2017/08/23~2018/01/19
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 | 1/1, 株式分割 1→2 |
2018 |
01/19 | 693 | 695 | 684 | 684 | -1.09% | 289,600 | 1007億9849万 | -1.94% | 84.88 | 0.82 |
01/18 | 705 | 705 | 691 | 691 | -1.22% | 507,000 | 1019億454万 | -0.72% | 85.81 | 0.83 |
01/17 | 699 | 704 | 698 | 700 | -0.21% | 266,800 | 1031億5807万 | +0.79% | 86.86 | 0.84 |
01/16 | 705 | 711 | 699 | 701 | -0.43% | 442,200 | 1033億7928万 | +1.3% | 87.05 | 0.84 |
01/15 | 712 | 717 | 702 | 704 | -0.28% | 329,000 | 1038億2171万 | +2.18% | 87.42 | 0.85 |
01/12 | 712 | 716 | 702 | 706 | -1.05% | 465,800 | 1041億1665万 | +2.77% | 87.67 | 0.85 |
01/11 | 717 | 719 | 709 | 714 | -0.42% | 297,800 | 1052億2271万 | +4.31% | 88.6 | 0.86 |
01/10 | 707 | 722 | 707 | 717 | +1.63% | 492,200 | 1056億6513万 | +5.06% | 88.97 | 0.86 |
01/09 | 715 | 717 | 698 | 705 | -1.4% | 454,400 | 1039億6918万 | +3.83% | 87.55 | 0.85 |
01/05 | 715 | 723 | 709 | 715 | -0.42% | 456,800 | 1054億4392万 | +5.77% | 88.79 | 0.86 |
01/04 | 706 | 722 | 706 | 718 | +3.24% | 1,020,400 | 1058億8634万 | +6.53% | 89.16 | 0.86 |
2017 |
12/29 | 694 | 697 | 687 | 696 | +0.51% | 363,800 | 1025億6818万 | +3.5% | 86.37 | 0.84 |
12/28 | 681 | 696 | 681 | 692 | +1.47% | 747,800 | 1020億5202万 | +3.13% | 85.93 | 0.83 |
12/27 | 679 | 684 | 672 | 682 | +0.52% | 327,200 | 1005億7728万 | +1.79% | 84.69 | 0.82 |
12/26 | 681 | 691 | 678 | 679 | -1.09% | 454,000 | 1000億6112万 | +1.27% | 84.25 | 0.82 |
12/25 | 701 | 701 | 685 | 686 | -0.87% | 660,800 | 1011億6717万 | +2.69% | 85.19 | 0.83 |
12/22 | 695 | 704 | 691 | 692 | -0.29% | 470,600 | 1020億5202万 | +3.75% | 85.93 | 0.83 |
12/21 | 692 | 697 | 690 | 694 | -0.29% | 425,000 | 1023億4696万 | +4.36% | 86.18 | 0.83 |
12/20 | 695 | 706 | 694 | 696 | +0.22% | 672,000 | 1026億4191万 | +4.82% | 86.43 | 0.84 |
12/19 | 693 | 700 | 688 | 695 | -0.43% | 632,600 | 1024億2070万 | +4.91% | 86.24 | 0.84 |
12/18 | 708 | 709 | 694 | 698 | -1.13% | 642,200 | 1028億6312万 | +5.52% | 86.61 | 0.84 |
12/15 | 697 | 708 | 688 | 706 | +1.51% | 902,600 | 1040億4292万 | +6.73% | 87.61 | 0.85 |
12/14 | 696 | 705 | 692 | 695 | +0.22% | 980,200 | 1024億9444万 | +5.46% | 86.3 | 0.84 |
12/13 | 675 | 695 | 675 | 694 | +2.89% | 952,600 | 1022億7323万 | +5.56% | 86.12 | 0.83 |
12/12 | 664 | 675 | 662 | 674 | +2.12% | 724,400 | 993億9748万 | +2.9% | 83.7 | 0.81 |
12/11 | 647 | 662 | 643 | 660 | +1.93% | 588,000 | 973億3285万 | +0.92% | 81.96 | 0.79 |
12/08 | 643 | 652 | 643 | 648 | +1.17% | 871,400 | 954億8942万 | -0.99% | 80.41 | 0.78 |
12/07 | 634 | 642 | 631 | 640 | +0.79% | 428,600 | 943億8337万 | -2.14% | 79.47 | 0.77 |
12/06 | 633 | 643 | 631 | 635 | -0.31% | 714,600 | 936億4600万 | -2.91% | 78.85 | 0.76 |
12/05 | 640 | 642 | 634 | 637 | -0.78% | 771,000 | 939億4095万 | -2.75% | 79.1 | 0.77 |
12/04 | 646 | 646 | 640 | 642 | -0.7% | 555,000 | 946億7832万 | -2.13% | 79.72 | 0.77 |
12/01 | 639 | 648 | 634 | 647 | +0.47% | 989,600 | 953億4195万 | -1.6% | 80.28 | 0.78 |
11/30 | 641 | 646 | 633 | 644 | 0% | 782,000 | 948億9953万 | -2.05% | 79.91 | 0.77 |
11/29 | 655 | 657 | 633 | 644 | -3.01% | 1,800,400 | 948億9953万 | -2.2% | 79.91 | 0.77 |
11/28 | 658 | 667 | 654 | 664 | +0.76% | 517,200 | 978億4901万 | +0.84% | 82.39 | 0.8 |
11/27 | 665 | 666 | 657 | 659 | -1.35% | 598,200 | 971億1164万 | +0.08% | 81.77 | 0.79 |
11/24 | 673 | 674 | 663 | 668 | -0.82% | 366,200 | 984億3890万 | +1.44% | 82.89 | 0.8 |
11/22 | 680 | 687 | 673 | 673 | -0.07% | 510,000 | 992億5001万 | +2.44% | 83.57 | 0.81 |
11/21 | 661 | 680 | 661 | 674 | +3.54% | 824,600 | 993億2375万 | +2.51% | 83.63 | 0.81 |
11/20 | 650 | 658 | 650 | 651 | +0.08% | 300,600 | 959億3185万 | -0.84% | 80.78 | 0.78 |
11/17 | 653 | 655 | 649 | 650 | 0% | 415,200 | 958億5811万 | -1.07% | 80.72 | 0.78 |
11/16 | 649 | 658 | 646 | 650 | -0.15% | 490,800 | 958億5811万 | -1.22% | 80.72 | 0.78 |
11/15 | 656 | 661 | 650 | 651 | -0.91% | 924,600 | 960億558万 | -1.21% | 80.84 | 0.78 |
11/14 | 658 | 664 | 652 | 657 | -1.05% | 833,800 | 968億9043万 | -0.3% | 81.59 | 0.79 |
11/13 | 699 | 699 | 663 | 664 | -5.88% | 1,042,800 | 979億2274万 | +0.61% | 82.45 | 0.8 |
11/10 | 661 | 725 | 657 | 706 | +9.21% | 3,932,800 | 1040億4292万 | +6.73% | 87.61 | 0.85 |
11/09 | 650 | 656 | 643 | 646 | -1% | 834,400 | 952億6821万 | -2.12% | 80.22 | 0.78 |
11/08 | 655 | 660 | 647 | 653 | -0.31% | 456,400 | 962億2679万 | -1.44% | 81.03 | 0.79 |
11/07 | 647 | 659 | 646 | 655 | +1% | 601,000 | 965億2174万 | -1.28% | 81.27 | 0.79 |
11/06 | 648 | 652 | 646 | 648 | 0% | 516,200 | 955億6316万 | -2.41% | 80.47 | 0.78 |
11/02 | 649 | 649 | 641 | 648 | -0.15% | 826,200 | 955億6316万 | -2.56% | 80.47 | 0.78 |
11/01 | 653 | 654 | 648 | 649 | -0.54% | 649,400 | 957億1063万 | -2.7% | 80.59 | 0.78 |
10/31 | 651 | 654 | 648 | 653 | +0.31% | 435,800 | 962億2679万 | -2.32% | 81.03 | 0.79 |
10/30 | 657 | 658 | 649 | 651 | -0.99% | 1,063,200 | 959億3185万 | -2.77% | 80.78 | 0.78 |
10/27 | 657 | 666 | 657 | 657 | 0% | 524,400 | 968億9043万 | -2.09% | 81.59 | 0.79 |
10/26 | 656 | 658 | 654 | 657 | +0.23% | 340,600 | 968億9043万 | -2.38% | 81.59 | 0.79 |
10/25 | 665 | 665 | 655 | 656 | -1.65% | 572,800 | 966億6922万 | -2.6% | 81.4 | 0.79 |
10/24 | 663 | 667 | 658 | 667 | +1.45% | 590,400 | 982億9143万 | -1.11% | 82.76 | 0.8 |
10/23 | 654 | 659 | 649 | 657 | +1.23% | 597,400 | 968億9043万 | -2.52% | 81.59 | 0.79 |
10/20 | 650 | 651 | 647 | 649 | -0.61% | 590,600 | 957億1063万 | -3.85% | 80.59 | 0.78 |
10/19 | 658 | 664 | 651 | 653 | -0.68% | 649,600 | 963億53万 | -3.4% | 81.09 | 0.79 |
10/18 | 659 | 662 | 655 | 658 | -0.45% | 697,000 | 969億6416万 | -2.74% | 81.65 | 0.79 |
10/17 | 665 | 667 | 660 | 661 | -1.12% | 820,000 | 974億659万 | -2.29% | 82.02 | 0.79 |
10/16 | 669 | 671 | 665 | 668 | -0.07% | 524,000 | 985億1264万 | -1.04% | 82.95 | 0.8 |
10/13 | 667 | 669 | 663 | 669 | +0.07% | 559,800 | 985億8638万 | -0.82% | 83.01 | 0.8 |
10/12 | 667 | 671 | 666 | 668 | +0.07% | 499,600 | 985億1264万 | -0.74% | 82.95 | 0.8 |
10/11 | 673 | 673 | 662 | 668 | -1.04% | 664,000 | 984億3890万 | -0.67% | 82.89 | 0.8 |
10/10 | 673 | 677 | 670 | 675 | +0.22% | 418,600 | 994億7122万 | +0.52% | 83.76 | 0.81 |
10/06 | 680 | 681 | 673 | 673 | -0.96% | 467,800 | 992億5001万 | +0.6% | 83.57 | 0.81 |
10/05 | 682 | 685 | 677 | 680 | -0.29% | 331,400 | 1002億859万 | +1.72% | 84.38 | 0.82 |
10/04 | 689 | 690 | 679 | 682 | -1.16% | 609,600 | 1005億354万 | +2.17% | 84.63 | 0.82 |
10/03 | 689 | 693 | 686 | 690 | +0.73% | 348,600 | 1016億8333万 | +3.53% | 85.62 | 0.83 |
10/02 | 685 | 688 | 682 | 685 | +0.22% | 450,000 | 1009億4596万 | +2.93% | 85 | 0.82 |
09/29 | 683 | 687 | 680 | 683 | -0.51% | 388,600 | 968億3855万 | +3.02% | 87.76 | 0.85 |
09/28 | 690 | 692 | 681 | 687 | +0.51% | 576,600 | 973億3479万 | +3.86% | 88.21 | 0.85 |
09/27 | 674 | 688 | 666 | 683 | +1.04% | 711,000 | 968億3855万 | +3.8% | 87.76 | 0.85 |
09/26 | 671 | 683 | 663 | 676 | -1.39% | 1,647,000 | 958億4606万 | +3.21% | 86.86 | 0.84 |
09/25 | 698 | 698 | 681 | 686 | -0.8% | 479,200 | 971億9301万 | +4.98% | 88.08 | 0.85 |
09/22 | 695 | 696 | 687 | 691 | -0.93% | 520,800 | 979億7282万 | +6.31% | 88.79 | 0.86 |
09/21 | 680 | 699 | 678 | 698 | +2.57% | 875,000 | 988億9442万 | +7.81% | 89.63 | 0.87 |
09/20 | 673 | 683 | 673 | 680 | +1.19% | 562,600 | 964億1320万 | +5.59% | 87.38 | 0.85 |
09/19 | 677 | 683 | 672 | 672 | +0.3% | 770,800 | 952億7892万 | +4.84% | 86.35 | 0.84 |
09/15 | 666 | 673 | 665 | 670 | +0.68% | 692,800 | 949億9536万 | +4.85% | 86.09 | 0.83 |
09/14 | 671 | 671 | 662 | 666 | -0.97% | 658,600 | 943億5733万 | +3.98% | 85.51 | 0.83 |
09/13 | 669 | 675 | 663 | 672 | +0.9% | 749,000 | 952億7892万 | +4.51% | 86.35 | 0.84 |
09/12 | 652 | 672 | 651 | 666 | +2.94% | 1,073,200 | 944億2822万 | +3.26% | 85.58 | 0.83 |
09/11 | 645 | 651 | 644 | 647 | +0.47% | 430,200 | 917億3432万 | -0.15% | 83.14 | 0.81 |
09/08 | 645 | 650 | 639 | 644 | -0.69% | 679,600 | 913億897万 | -1.23% | 82.75 | 0.8 |
09/07 | 644 | 651 | 640 | 649 | +1.01% | 924,800 | 919億4700万 | -0.99% | 83.33 | 0.81 |
09/06 | 634 | 644 | 628 | 642 | +0.86% | 564,800 | 910億2540万 | -2.43% | 82.49 | 0.8 |
09/05 | 640 | 644 | 636 | 637 | -0.08% | 734,600 | 902億4559万 | -3.71% | 81.79 | 0.79 |
09/04 | 638 | 642 | 634 | 637 | -0.93% | 585,000 | 903億1648万 | -4.21% | 81.85 | 0.79 |
09/01 | 643 | 645 | 631 | 643 | +0.16% | 905,200 | 911億6718万 | -3.74% | 82.62 | 0.8 |
08/31 | 652 | 653 | 639 | 642 | -1.38% | 1,079,200 | 910億2540万 | -4.46% | 82.49 | 0.8 |
08/30 | 657 | 657 | 648 | 651 | -0.31% | 995,000 | 923億146万 | -3.56% | 83.65 | 0.81 |
08/29 | 655 | 656 | 647 | 653 | -1.06% | 744,800 | 925億8503万 | -3.69% | 83.91 | 0.81 |
08/28 | 659 | 663 | 653 | 660 | +0.92% | 998,000 | 935億7751万 | -3.08% | 84.81 | 0.82 |
08/25 | 652 | 660 | 642 | 654 | +5.91% | 2,664,400 | 927億2681万 | -4.39% | 84.04 | 0.81 |
08/24 | 613 | 621 | 613 | 618 | +0.49% | 552,200 | 875億5169万 | -9.99% | 79.35 | 0.77 |
08/23 | 618 | 620 | 612 | 615 | +0.33% | 747,800 | 871億2634万 | -10.94% | 78.96 | 0.77 |