PER
2017/12/04~2018/05/01
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 |
05/01 | 567 | 577 | 564 | 577 | +1.86% | 361,200 | 850億1877万 | +1.68% | - | 0.73 |
04/27 | 576 | 580 | 562 | 566 | -3.9% | 1,193,200 | 834億7029万 | 0% | - | 0.72 |
04/26 | 590 | 591 | 582 | 589 | +0.17% | 299,400 | 868億6219万 | +4.25% | - | 0.75 |
04/25 | 585 | 590 | 584 | 588 | +0.09% | 308,400 | 867億1472万 | +4.44% | - | 0.75 |
04/24 | 590 | 593 | 583 | 588 | +0.26% | 342,800 | 866億4098万 | +4.35% | - | 0.75 |
04/23 | 595 | 597 | 585 | 586 | -1.51% | 238,800 | 864億1977万 | +4.27% | - | 0.75 |
04/20 | 600 | 604 | 592 | 595 | +0.25% | 468,800 | 877億4704万 | +5.87% | - | 0.76 |
04/19 | 598 | 604 | 592 | 594 | -0.84% | 517,200 | 875億2583万 | +5.6% | - | 0.75 |
04/18 | 573 | 603 | 573 | 599 | +5% | 1,298,400 | 882億6320万 | +6.49% | - | 0.76 |
04/17 | 567 | 572 | 563 | 570 | +0.62% | 405,200 | 840億6019万 | +1.42% | - | 0.72 |
04/16 | 563 | 569 | 561 | 567 | +0.53% | 367,800 | 835億4403万 | +0.62% | - | 0.72 |
04/13 | 565 | 568 | 560 | 564 | +0.36% | 337,400 | 831億161万 | -0.09% | - | 0.72 |
04/12 | 560 | 568 | 557 | 562 | 0% | 353,000 | 828億666万 | -0.62% | - | 0.71 |
04/11 | 568 | 568 | 559 | 562 | -0.71% | 262,800 | 828億666万 | -0.8% | - | 0.71 |
04/10 | 564 | 567 | 554 | 566 | -0.44% | 509,400 | 833億9655万 | -0.26% | - | 0.72 |
04/09 | 559 | 569 | 557 | 568 | +1.61% | 511,600 | 837億6524万 | 0% | - | 0.72 |
04/06 | 555 | 564 | 553 | 559 | +0.54% | 492,800 | 824億3797万 | -1.76% | - | 0.71 |
04/05 | 550 | 561 | 549 | 556 | +1.74% | 474,400 | 819億9555万 | -2.63% | - | 0.71 |
04/04 | 545 | 550 | 543 | 547 | +0.74% | 487,400 | 805億9455万 | -4.62% | - | 0.7 |
04/03 | 543 | 547 | 539 | 543 | -2.08% | 603,600 | 800億465万 | -5.82% | - | 0.69 |
04/02 | 554 | 559 | 551 | 554 | -0.09% | 413,800 | 817億60万 | -4.32% | - | 0.7 |
03/30 | 549 | 558 | 548 | 555 | +1.56% | 463,600 | 817億7434万 | -4.73% | 68.86 | 0.67 |
03/29 | 544 | 550 | 539 | 546 | +1.87% | 676,200 | 805億2081万 | -6.51% | 67.8 | 0.66 |
03/28 | 533 | 537 | 529 | 536 | -1.83% | 651,600 | 790億4607万 | -8.53% | 66.56 | 0.64 |
03/27 | 541 | 546 | 536 | 546 | +1.39% | 800,400 | 805億2081万 | -7.3% | 67.8 | 0.66 |
03/26 | 539 | 540 | 533 | 539 | -0.46% | 1,099,000 | 794億1475万 | -8.88% | 66.87 | 0.65 |
03/23 | 541 | 562 | 536 | 541 | -1.81% | 1,197,600 | 797億8344万 | -8.77% | 67.18 | 0.65 |
03/22 | 573 | 573 | 546 | 551 | -4.59% | 2,367,000 | 812億5818万 | -7.39% | 68.42 | 0.66 |
03/20 | 578 | 580 | 571 | 578 | -0.35% | 690,800 | 851億6624万 | -3.27% | 71.71 | 0.69 |
03/19 | 587 | 589 | 578 | 580 | -1.53% | 509,000 | 854億6119万 | -3.26% | 71.96 | 0.7 |
03/16 | 589 | 593 | 587 | 589 | -0.08% | 466,200 | 867億8846万 | -1.75% | 73.08 | 0.71 |
03/15 | 596 | 597 | 587 | 589 | -1.26% | 807,800 | 868億6219万 | -2.16% | 73.14 | 0.71 |
03/14 | 598 | 602 | 593 | 597 | -1.16% | 301,400 | 879億6825万 | -1.4% | 74.07 | 0.72 |
03/13 | 590 | 607 | 588 | 604 | +2.72% | 703,600 | 890億57万 | -0.58% | 74.94 | 0.73 |
03/12 | 585 | 590 | 576 | 588 | +0.86% | 673,200 | 866億4098万 | -3.85% | 72.95 | 0.71 |
03/09 | 593 | 593 | 581 | 583 | -0.17% | 513,600 | 859億361万 | -5.44% | 72.33 | 0.7 |
03/08 | 592 | 594 | 581 | 584 | -1.52% | 738,600 | 860億5109万 | -6.04% | 72.46 | 0.7 |
03/07 | 591 | 599 | 590 | 593 | -0.34% | 483,000 | 873億7835万 | -5.2% | 73.58 | 0.71 |
03/06 | 595 | 600 | 593 | 595 | +0.93% | 366,800 | 876億7330万 | -5.48% | 73.82 | 0.72 |
03/05 | 596 | 598 | 588 | 589 | -1.01% | 562,200 | 868億6219万 | -6.95% | 73.14 | 0.71 |
03/02 | 600 | 602 | 593 | 595 | -1.65% | 745,000 | 877億4704万 | -6.74% | 73.89 | 0.72 |
03/01 | 605 | 611 | 603 | 605 | -0.25% | 710,000 | 892億2178万 | -5.91% | 75.13 | 0.73 |
02/28 | 620 | 620 | 605 | 607 | -2.8% | 942,600 | 894億4299万 | -6.26% | 75.31 | 0.73 |
02/27 | 621 | 625 | 613 | 624 | -0.24% | 944,800 | 920億2378万 | -4% | 77.49 | 0.75 |
02/26 | 618 | 627 | 613 | 626 | +1.46% | 859,200 | 922億4499万 | -4.21% | 77.67 | 0.75 |
02/23 | 610 | 619 | 601 | 617 | +1.31% | 518,000 | 909億1773万 | -5.88% | 76.56 | 0.74 |
02/22 | 597 | 612 | 595 | 609 | +1.67% | 870,800 | 897億3794万 | -7.52% | 75.56 | 0.73 |
02/21 | 598 | 601 | 594 | 599 | +0.25% | 741,400 | 882億6320万 | -9.59% | 74.32 | 0.72 |
02/20 | 604 | 604 | 596 | 597 | -1% | 632,400 | 880億4198万 | -10.36% | 74.13 | 0.72 |
02/19 | 599 | 603 | 589 | 603 | +1.34% | 1,081,400 | 889億2683万 | -10% | 74.88 | 0.73 |
02/16 | 600 | 607 | 592 | 595 | +0.93% | 872,600 | 877億4704万 | -11.72% | 73.89 | 0.72 |
02/15 | 603 | 614 | 589 | 590 | -2.24% | 1,679,200 | 869億3593万 | -13.18% | 73.2 | 0.71 |
02/14 | 617 | 642 | 601 | 603 | -2.19% | 1,332,200 | 889億2683万 | -11.84% | 74.88 | 0.73 |
02/13 | 593 | 617 | 591 | 617 | +4.94% | 1,558,400 | 909億1773万 | -10.39% | 76.56 | 0.74 |
02/09 | 598 | 601 | 579 | 588 | -11.32% | 2,676,800 | 866億4098万 | -15.1% | 72.95 | 0.71 |
02/08 | 660 | 670 | 656 | 663 | +0.61% | 651,800 | 977億153万 | -4.95% | 82.27 | 0.8 |
02/07 | 666 | 677 | 659 | 659 | +0.69% | 685,800 | 971億1164万 | -5.79% | 81.77 | 0.79 |
02/06 | 671 | 675 | 645 | 654 | -5.49% | 1,053,600 | 964億4800万 | -6.57% | 81.21 | 0.79 |
02/05 | 705 | 707 | 692 | 692 | -2.74% | 808,200 | 1020億5202万 | -1.28% | 85.93 | 0.83 |
02/02 | 710 | 720 | 706 | 712 | +0.21% | 728,400 | 1049億2776万 | +1.5% | 88.35 | 0.86 |
02/01 | 695 | 711 | 693 | 710 | +3.27% | 808,200 | 1047億655万 | +1.43% | 88.17 | 0.85 |
01/31 | 695 | 699 | 686 | 688 | -1.65% | 528,400 | 1013億8838万 | -1.65% | 85.37 | 0.83 |
01/30 | 701 | 704 | 695 | 699 | -0.36% | 427,200 | 1030億8433万 | 0% | 86.8 | 0.84 |
01/29 | 710 | 711 | 701 | 702 | -1.2% | 252,600 | 1034億5302万 | +0.36% | 87.11 | 0.84 |
01/26 | 704 | 715 | 704 | 710 | +0.92% | 503,800 | 1047億655万 | +1.57% | 88.17 | 0.85 |
01/25 | 712 | 717 | 698 | 704 | -1.19% | 562,800 | 1037億4797万 | +0.79% | 87.36 | 0.85 |
01/24 | 693 | 714 | 692 | 712 | +3.11% | 713,400 | 1050億150万 | +2.01% | 88.41 | 0.86 |
01/23 | 692 | 700 | 688 | 691 | +0.51% | 414,600 | 1018億3081万 | -1.07% | 85.75 | 0.83 |
01/22 | 685 | 692 | 684 | 687 | +0.51% | 249,400 | 1013億1465万 | -1.58% | 85.31 | 0.83 |
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 |