PER
2018/07/24~2018/12/14
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 |
12/14 | 840 | 849 | 816 | 827 | 0% | 2,844,000 | 1780億4641万 | +8.39% | 7.59 | 0.78 |
12/13 | 830 | 847 | 822 | 827 | +0.24% | 2,426,300 | 1780億4641万 | +9.1% | 7.59 | 0.78 |
12/12 | 810 | 840 | 808 | 825 | +2.74% | 2,581,100 | 1776億1582万 | +9.85% | 7.58 | 0.78 |
12/11 | 800 | 819 | 798 | 803 | +1.13% | 2,169,200 | 1728億7940万 | +7.79% | 7.37 | 0.76 |
12/10 | 794 | 798 | 787 | 794 | +0.13% | 1,213,500 | 1709億4177万 | +7.44% | 7.29 | 0.75 |
12/07 | 785 | 794 | 778 | 793 | +0.89% | 969,200 | 1707億2648万 | +8.04% | 7.28 | 0.75 |
12/06 | 789 | 794 | 778 | 786 | -0.38% | 977,300 | 1692億1944万 | +7.67% | 7.22 | 0.74 |
12/05 | 772 | 797 | 770 | 789 | +1.15% | 972,200 | 1698億6531万 | +8.83% | 7.25 | 0.75 |
12/04 | 793 | 798 | 780 | 780 | -1.64% | 1,265,000 | 1679億2769万 | +8.33% | 7.16 | 0.74 |
12/03 | 782 | 795 | 775 | 793 | +1.93% | 1,363,100 | 1707億2648万 | +10.75% | 7.28 | 0.75 |
11/30 | 772 | 796 | 768 | 778 | +1.57% | 2,072,100 | 1674億9710万 | +9.58% | 7.14 | 0.74 |
11/29 | 778 | 779 | 765 | 766 | -0.26% | 1,142,500 | 1649億1360万 | +8.5% | 7.03 | 0.73 |
11/28 | 769 | 773 | 760 | 768 | -0.13% | 1,064,200 | 1653億4418万 | +9.4% | 7.05 | 0.73 |
11/27 | 765 | 769 | 761 | 769 | 0% | 890,400 | 1655億5948万 | +10.01% | 7.06 | 0.73 |
11/26 | 767 | 776 | 766 | 769 | +1.32% | 1,207,300 | 1655億5948万 | +10.49% | 7.06 | 0.73 |
11/22 | 738 | 760 | 733 | 759 | +2.43% | 997,000 | 1634億656万 | +9.37% | 6.97 | 0.72 |
11/21 | 735 | 752 | 734 | 741 | -0.67% | 1,114,500 | 1595億3130万 | +7.08% | 6.8 | 0.7 |
11/20 | 730 | 747 | 727 | 746 | +2.19% | 998,500 | 1606億776万 | +7.96% | 6.85 | 0.71 |
11/19 | 729 | 733 | 724 | 730 | +0.55% | 578,800 | 1571億6309万 | +6.1% | 6.7 | 0.69 |
11/16 | 729 | 740 | 721 | 726 | -1.09% | 1,372,800 | 1563億192万 | +5.83% | 6.67 | 0.69 |
11/15 | 711 | 735 | 711 | 734 | +3.67% | 1,591,700 | 1580億2426万 | +7% | 6.74 | 0.69 |
11/14 | 683 | 729 | 682 | 708 | +3.81% | 2,917,700 | 1524億2667万 | +3.36% | 6.5 | 0.67 |
11/13 | 691 | 696 | 678 | 682 | -2.01% | 1,095,600 | 1468億2908万 | -0.58% | 6.26 | 0.65 |
11/12 | 689 | 697 | 685 | 696 | +1.02% | 806,200 | 1498億4317万 | +1.31% | 6.39 | 0.66 |
11/09 | 684 | 697 | 681 | 689 | +0.15% | 1,285,100 | 1483億3612万 | +0.15% | 6.33 | 0.65 |
11/08 | 673 | 688 | 671 | 688 | +3.61% | 1,357,500 | 1481億2083万 | -0.15% | 6.32 | 0.65 |
11/07 | 674 | 683 | 662 | 664 | -1.34% | 1,021,800 | 1429億5382万 | -3.77% | 6.1 | 0.63 |
11/06 | 664 | 679 | 662 | 673 | +1.97% | 1,029,300 | 1448億9145万 | -2.75% | 6.18 | 0.64 |
11/05 | 666 | 670 | 660 | 660 | -1.64% | 1,324,800 | 1420億9266万 | -4.76% | 6.06 | 0.62 |
11/02 | 688 | 690 | 663 | 671 | -2.89% | 1,859,800 | 1444億6087万 | -3.59% | 6.16 | 0.64 |
11/01 | 700 | 715 | 691 | 691 | +4.7% | 3,189,000 | 1487億6671万 | -0.86% | 6.35 | 0.65 |
10/31 | 662 | 665 | 655 | 660 | -0.75% | 947,000 | 1420億9266万 | -5.58% | 6.06 | 0.62 |
10/30 | 663 | 671 | 658 | 665 | +0.3% | 1,981,300 | 1431億6912万 | -5.27% | 6.11 | 0.63 |
10/29 | 660 | 676 | 659 | 663 | +0.61% | 807,500 | 1427億3853万 | -5.82% | 6.09 | 0.63 |
10/26 | 665 | 667 | 648 | 659 | -0.9% | 1,183,500 | 1418億7737万 | -6.66% | 6.05 | 0.62 |
10/25 | 670 | 675 | 661 | 665 | -2.06% | 1,334,100 | 1431億6912万 | -6.21% | 6.11 | 0.63 |
10/24 | 683 | 687 | 675 | 679 | +0.15% | 830,800 | 1461億8320万 | -4.5% | 6.24 | 0.64 |
10/23 | 701 | 703 | 675 | 678 | -5.04% | 1,760,900 | 1459億6791万 | -4.78% | 6.23 | 0.64 |
10/22 | 720 | 722 | 709 | 714 | -0.56% | 741,700 | 1537億1842万 | +0.14% | 6.56 | 0.68 |
10/19 | 709 | 720 | 708 | 718 | +0.84% | 1,268,400 | 1545億7959万 | +0.98% | 6.59 | 0.68 |
10/18 | 698 | 714 | 698 | 712 | +2.15% | 1,412,600 | 1532億8784万 | 0% | 6.54 | 0.67 |
10/17 | 686 | 697 | 686 | 697 | +2.2% | 806,400 | 1500億5846万 | -2.11% | 6.4 | 0.66 |
10/16 | 686 | 687 | 675 | 682 | -0.73% | 1,055,800 | 1468億2908万 | -4.48% | 6.26 | 0.65 |
10/15 | 700 | 702 | 682 | 687 | -3.1% | 1,852,300 | 1479億554万 | -3.92% | 6.31 | 0.65 |
10/12 | 716 | 723 | 706 | 709 | -1.53% | 1,556,300 | 1526億4196万 | -1.25% | 6.51 | 0.67 |
10/11 | 704 | 723 | 703 | 720 | +0.28% | 1,908,000 | 1550億1017万 | 0% | 6.61 | 0.68 |
10/10 | 712 | 721 | 710 | 718 | +1.27% | 855,900 | 1545億7959万 | -0.55% | 6.59 | 0.68 |
10/09 | 712 | 721 | 707 | 709 | -1.66% | 1,076,400 | 1526億4196万 | -2.07% | 6.51 | 0.67 |
10/05 | 717 | 724 | 713 | 721 | +0.28% | 795,500 | 1552億2546万 | -0.69% | 6.62 | 0.68 |
10/04 | 712 | 721 | 710 | 719 | +1.41% | 1,126,200 | 1547億9488万 | -1.24% | 6.6 | 0.68 |
10/03 | 719 | 723 | 709 | 709 | -0.42% | 1,242,800 | 1526億4196万 | -3.01% | 6.51 | 0.67 |
10/02 | 713 | 716 | 711 | 712 | -0.28% | 1,092,800 | 1532億8784万 | -3% | 6.54 | 0.67 |
10/01 | 718 | 718 | 711 | 714 | -0.28% | 845,600 | 1537億1842万 | -2.99% | 6.56 | 0.68 |
09/28 | 720 | 724 | 714 | 716 | +0.56% | 897,100 | 1541億4900万 | -2.85% | 6.58 | 0.68 |
09/27 | 726 | 727 | 712 | 712 | -2.06% | 1,300,400 | 1532億8784万 | -3.65% | 6.54 | 0.67 |
09/26 | 736 | 743 | 724 | 727 | -1.22% | 1,429,800 | 1565億1722万 | -1.89% | 6.68 | 0.69 |
09/25 | 724 | 736 | 723 | 736 | +2.79% | 2,429,300 | 1584億5484万 | -0.81% | 6.76 | 0.7 |
09/21 | 708 | 718 | 703 | 716 | +0.42% | 1,855,000 | 1541億4900万 | -3.5% | 6.58 | 0.68 |
09/20 | 730 | 731 | 707 | 713 | -2.46% | 2,339,600 | 1535億313万 | -4.04% | 6.55 | 0.67 |
09/19 | 728 | 732 | 723 | 731 | +0.97% | 1,023,900 | 1573億7838万 | -1.75% | 6.71 | 0.69 |
09/18 | 706 | 727 | 702 | 724 | +3.72% | 1,691,500 | 1558億7134万 | -2.69% | 6.65 | 0.69 |
09/14 | 700 | 702 | 694 | 698 | -0.29% | 1,147,900 | 1502億7375万 | -6.18% | 6.41 | 0.66 |
09/13 | 683 | 704 | 682 | 700 | +2.34% | 1,500,700 | 1507億433万 | -6.04% | 6.43 | 0.66 |
09/12 | 713 | 716 | 676 | 684 | -5.26% | 2,763,300 | 1472億5966万 | -8.43% | 6.28 | 0.65 |
09/11 | 736 | 737 | 719 | 722 | -1.77% | 1,348,700 | 1554億4076万 | -3.73% | 6.63 | 0.68 |
09/10 | 727 | 742 | 727 | 735 | +1.1% | 1,808,600 | 1582億3955万 | -2.13% | 6.75 | 0.7 |
09/07 | 713 | 733 | 711 | 727 | +1.96% | 2,743,500 | 1565億1722万 | -3.32% | 6.68 | 0.69 |
09/06 | 732 | 739 | 711 | 713 | -6.43% | 4,551,800 | 1535億313万 | -5.44% | 6.55 | 0.67 |
09/05 | 769 | 769 | 753 | 762 | -0.65% | 551,600 | 1640億5243万 | +0.66% | 7 | 0.72 |
09/04 | 768 | 770 | 759 | 767 | -0.26% | 492,400 | 1651億2889万 | +1.32% | 7.04 | 0.73 |
09/03 | 765 | 769 | 759 | 769 | +1.45% | 703,500 | 1655億5948万 | +1.85% | 7.06 | 0.73 |
08/31 | 765 | 767 | 757 | 758 | -1.3% | 841,200 | 1631億9126万 | +0.66% | 6.96 | 0.72 |
08/30 | 782 | 783 | 767 | 768 | -1.41% | 610,000 | 1653億4418万 | +2.13% | 7.05 | 0.73 |
08/29 | 773 | 781 | 771 | 779 | +0.13% | 541,200 | 1677億1239万 | +3.73% | 7.15 | 0.74 |
08/28 | 783 | 787 | 775 | 778 | 0% | 698,100 | 1674億9710万 | +4.01% | 7.14 | 0.74 |
08/27 | 767 | 778 | 766 | 778 | +1.83% | 860,900 | 1674億9710万 | +4.43% | 7.14 | 0.74 |
08/24 | 760 | 765 | 757 | 764 | +0.79% | 589,400 | 1644億8302万 | +2.96% | 7.02 | 0.72 |
08/23 | 770 | 772 | 755 | 758 | -0.79% | 790,300 | 1631億9126万 | +2.57% | 6.96 | 0.72 |
08/22 | 762 | 765 | 760 | 764 | +0.26% | 854,900 | 1644億8302万 | +3.66% | 7.02 | 0.72 |
08/21 | 754 | 767 | 747 | 762 | +2.97% | 1,072,100 | 1640億5243万 | +3.81% | 7 | 0.72 |
08/20 | 747 | 749 | 739 | 740 | -0.67% | 512,700 | 1593億1601万 | +1.09% | 6.8 | 0.7 |
08/17 | 736 | 747 | 724 | 745 | +1.22% | 484,300 | 1603億9247万 | +2.05% | 6.84 | 0.71 |
08/16 | 719 | 736 | 714 | 736 | +1.1% | 615,300 | 1584億5484万 | +1.1% | 6.76 | 0.7 |
08/15 | 730 | 739 | 723 | 728 | -0.68% | 427,600 | 1567億3251万 | +0.28% | 6.69 | 0.69 |
08/14 | 722 | 734 | 719 | 733 | +1.52% | 405,900 | 1578億897万 | +1.1% | 6.73 | 0.69 |
08/13 | 734 | 737 | 718 | 722 | -1.77% | 698,600 | 1554億4076万 | -0.41% | 6.63 | 0.68 |
08/10 | 743 | 743 | 731 | 735 | -0.94% | 756,200 | 1582億3955万 | +1.38% | 6.75 | 0.7 |
08/09 | 754 | 754 | 738 | 742 | -2.11% | 664,900 | 1597億4659万 | +2.49% | 6.81 | 0.7 |
08/08 | 759 | 763 | 757 | 758 | -0.92% | 556,300 | 1631億9126万 | +4.84% | 6.96 | 0.72 |
08/07 | 757 | 766 | 751 | 765 | +0.53% | 617,200 | 1646億9831万 | +6.1% | 7.03 | 0.72 |
08/06 | 768 | 774 | 758 | 761 | -0.52% | 617,900 | 1638億3714万 | +5.69% | 6.99 | 0.72 |
08/03 | 776 | 777 | 763 | 765 | -1.54% | 717,000 | 1646億9831万 | +6.25% | 7.03 | 0.72 |
08/02 | 772 | 785 | 767 | 777 | +1.04% | 1,761,600 | 1672億8181万 | +8.07% | 7.14 | 0.74 |
08/01 | 741 | 781 | 741 | 769 | +6.81% | 2,378,700 | 1655億5948万 | +7.1% | 7.06 | 0.73 |
07/31 | 733 | 733 | 712 | 720 | -1.5% | 1,233,000 | 1550億1017万 | +0.42% | 6.61 | 0.68 |
07/30 | 735 | 736 | 722 | 731 | +0.14% | 750,100 | 1573億7838万 | +1.81% | 6.71 | 0.69 |
07/27 | 728 | 731 | 719 | 730 | +0.83% | 930,900 | 1571億6309万 | +1.67% | 6.7 | 0.69 |
07/26 | 717 | 726 | 715 | 724 | +2.12% | 593,200 | 1558億7134万 | +0.84% | 6.65 | 0.69 |
07/25 | 711 | 721 | 709 | 709 | +0.42% | 523,300 | 1526億4196万 | -1.53% | 6.51 | 0.67 |
07/24 | 703 | 710 | 702 | 706 | +1% | 509,800 | 1519億9608万 | -2.08% | 6.48 | 0.67 |