PER
2018/07/11~2018/12/04
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 |
12/04 | 1,514 | 1,527 | 1,498 | 1,506 | -0.46% | 9,100 | 267億1392万 | +3.08% | 7.57 | 0.59 |
12/03 | 1,506 | 1,519 | 1,492 | 1,513 | +0.6% | 9,000 | 268億3808万 | +3.7% | 7.61 | 0.59 |
11/30 | 1,510 | 1,518 | 1,482 | 1,504 | +0.47% | 12,000 | 266億7844万 | +3.3% | 7.56 | 0.59 |
11/29 | 1,513 | 1,526 | 1,495 | 1,497 | -0.99% | 9,000 | 265億5427万 | +2.96% | 7.53 | 0.59 |
11/28 | 1,508 | 1,512 | 1,503 | 1,512 | +0.27% | 7,300 | 268億2035万 | +4.06% | 7.6 | 0.59 |
11/27 | 1,500 | 1,508 | 1,491 | 1,508 | +0.27% | 8,800 | 267億4939万 | +4% | 7.58 | 0.59 |
11/26 | 1,479 | 1,505 | 1,479 | 1,504 | +1.01% | 20,100 | 266億7844万 | +3.8% | 7.56 | 0.59 |
11/22 | 1,453 | 1,499 | 1,453 | 1,489 | +1.99% | 14,200 | 264億1236万 | +2.83% | 7.49 | 0.58 |
11/21 | 1,452 | 1,470 | 1,448 | 1,460 | -0.54% | 13,000 | 258億9795万 | +0.83% | 7.34 | 0.57 |
11/20 | 1,463 | 1,473 | 1,455 | 1,468 | +0.27% | 5,400 | 260億3986万 | +1.38% | 7.38 | 0.58 |
11/19 | 1,455 | 1,472 | 1,443 | 1,464 | +0.55% | 15,200 | 259億6891万 | +1.1% | 7.36 | 0.57 |
11/16 | 1,443 | 1,462 | 1,443 | 1,456 | +0.21% | 9,600 | 258億2700万 | +0.55% | 7.32 | 0.57 |
11/15 | 1,463 | 1,463 | 1,441 | 1,453 | -0.75% | 10,300 | 257億7378万 | +0.21% | 7.3 | 0.57 |
11/14 | 1,444 | 1,474 | 1,444 | 1,464 | +1.53% | 10,200 | 259億6891万 | +0.83% | 7.36 | 0.57 |
11/13 | 1,466 | 1,467 | 1,442 | 1,442 | -2.37% | 5,000 | 255億7866万 | -0.83% | 7.25 | 0.56 |
11/12 | 1,462 | 1,511 | 1,462 | 1,477 | +1.03% | 13,800 | 261億9950万 | +1.3% | 7.43 | 0.58 |
11/09 | 1,426 | 1,468 | 1,426 | 1,462 | +1.74% | 9,300 | 259億3343万 | +0.14% | 7.35 | 0.57 |
11/08 | 1,425 | 1,458 | 1,425 | 1,437 | +1.34% | 17,300 | 254億8997万 | -1.84% | 7.22 | 0.56 |
11/07 | 1,411 | 1,424 | 1,411 | 1,418 | +0.57% | 10,300 | 251億5294万 | -3.34% | 7.13 | 0.56 |
11/06 | 1,410 | 1,425 | 1,409 | 1,410 | -0.07% | 12,900 | 250億1104万 | -4.28% | 7.09 | 0.55 |
11/05 | 1,423 | 1,429 | 1,408 | 1,411 | +0.64% | 22,600 | 250億2877万 | -4.53% | 7.09 | 0.55 |
11/02 | 1,421 | 1,421 | 1,400 | 1,402 | -0.78% | 32,100 | 248億6913万 | -5.46% | 7.05 | 0.55 |
11/01 | 1,431 | 1,439 | 1,413 | 1,413 | -2.01% | 25,000 | 250億6425万 | -5.23% | 7.1 | 0.55 |
10/31 | 1,423 | 1,450 | 1,423 | 1,442 | +1.34% | 11,000 | 255億7866万 | -3.74% | 7.25 | 0.56 |
10/30 | 1,411 | 1,444 | 1,411 | 1,423 | -1.04% | 52,900 | 252億4163万 | -5.32% | 7.15 | 0.56 |
10/29 | 1,452 | 1,470 | 1,436 | 1,438 | -0.69% | 13,000 | 255億771万 | -4.52% | 7.23 | 0.56 |
10/26 | 1,446 | 1,465 | 1,446 | 1,448 | +0.14% | 13,900 | 256億8509万 | -4.11% | 7.28 | 0.57 |
10/25 | 1,451 | 1,479 | 1,445 | 1,446 | -1.83% | 14,800 | 256億4962万 | -4.55% | 7.27 | 0.57 |
10/24 | 1,448 | 1,476 | 1,448 | 1,473 | +1.87% | 9,000 | 261億2855万 | -2.96% | 7.4 | 0.58 |
10/23 | 1,471 | 1,471 | 1,445 | 1,446 | -2.43% | 26,800 | 256億4962万 | -4.87% | 7.27 | 0.57 |
10/22 | 1,474 | 1,484 | 1,471 | 1,482 | +0.14% | 6,500 | 262億8820万 | -2.76% | 7.45 | 0.58 |
10/19 | 1,476 | 1,486 | 1,471 | 1,480 | +0.2% | 7,700 | 262億5272万 | -2.95% | 7.44 | 0.58 |
10/18 | 1,486 | 1,490 | 1,471 | 1,477 | +0.07% | 10,000 | 261億9950万 | -3.21% | 7.43 | 0.58 |
10/17 | 1,463 | 1,490 | 1,463 | 1,476 | +1.03% | 13,400 | 261億8177万 | -3.34% | 7.42 | 0.58 |
10/16 | 1,471 | 1,474 | 1,455 | 1,461 | -0.61% | 16,000 | 259億1569万 | -4.38% | 7.34 | 0.57 |
10/15 | 1,500 | 1,500 | 1,470 | 1,470 | -1.41% | 24,900 | 260億7534万 | -3.86% | 7.39 | 0.58 |
10/12 | 1,506 | 1,514 | 1,490 | 1,491 | -0.93% | 21,100 | 264億4784万 | -2.55% | 7.5 | 0.58 |
10/11 | 1,531 | 1,531 | 1,501 | 1,505 | -1.7% | 14,500 | 266億9618万 | -1.63% | 7.57 | 0.59 |
10/10 | 1,518 | 1,538 | 1,515 | 1,531 | +0.72% | 9,100 | 271億5737万 | +0.07% | 7.7 | 0.6 |
10/09 | 1,549 | 1,549 | 1,520 | 1,520 | -1.87% | 7,400 | 269億6225万 | -0.59% | 7.64 | 0.6 |
10/05 | 1,552 | 1,556 | 1,535 | 1,549 | +0.13% | 14,000 | 274億7666万 | +1.31% | 7.79 | 0.61 |
10/04 | 1,517 | 1,549 | 1,517 | 1,547 | +1.44% | 11,500 | 274億4119万 | +1.31% | 7.78 | 0.61 |
10/03 | 1,550 | 1,553 | 1,525 | 1,525 | -1.61% | 12,600 | 270億5094万 | 0% | 7.67 | 0.6 |
10/02 | 1,531 | 1,563 | 1,531 | 1,550 | +0.98% | 13,000 | 274億9440万 | +1.64% | 7.79 | 0.61 |
10/01 | 1,555 | 1,555 | 1,535 | 1,535 | -1.29% | 15,500 | 272億2833万 | +0.79% | 7.72 | 0.6 |
10/01 | 株式併合 5→1 |
09/28 | 1,578 | 1,580 | 1,552 | 1,555 | -2.75% | 12,500 | 275億8309万 | +2.17% | 7.82 | 0.61 |
09/27 | 1,544 | 1,616 | 1,541 | 1,599 | +1.52% | 40,900 | 283億6358万 | +5.2% | 8.04 | 0.63 |
09/26 | 1,535 | 1,575 | 1,517 | 1,575 | +0.64% | 24,000 | 279億3786万 | +3.82% | 7.92 | 0.62 |
09/25 | 1,530 | 1,565 | 1,520 | 1,565 | +3.64% | 31,000 | 277億6048万 | +3.23% | 7.87 | 0.61 |
09/21 | 1,535 | 1,550 | 1,510 | 1,510 | -2.27% | 28,600 | 267億8487万 | -0.2% | 7.59 | 0.59 |
09/20 | 1,550 | 1,550 | 1,540 | 1,545 | -0.32% | 10,200 | 274億571万 | +2.05% | 7.77 | 0.61 |
09/19 | 1,525 | 1,550 | 1,520 | 1,550 | +1.31% | 23,800 | 274億9440万 | +2.45% | 7.79 | 0.61 |
09/18 | 1,535 | 1,535 | 1,520 | 1,530 | 0% | 13,600 | 271億3964万 | +1.19% | 7.69 | 0.6 |
09/14 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 20,600 | 271億3964万 | +1.26% | 7.69 | 0.6 |
09/13 | 1,525 | 1,530 | 1,515 | 1,530 | +0.99% | 13,800 | 271億3964万 | +1.19% | 7.69 | 0.6 |
09/12 | 1,515 | 1,520 | 1,505 | 1,515 | +0.66% | 10,200 | 268億7356万 | +0.13% | 7.62 | 0.59 |
09/11 | 1,510 | 1,515 | 1,505 | 1,505 | -0.33% | 16,400 | 266億9618万 | -0.59% | 7.57 | 0.59 |
09/10 | 1,505 | 1,510 | 1,505 | 1,510 | +0.67% | 9,800 | 267億8487万 | -0.4% | 7.59 | 0.59 |
09/07 | 1,475 | 1,510 | 1,475 | 1,500 | +1.69% | 18,400 | 266億749万 | -1.12% | 7.54 | 0.59 |
09/06 | 1,450 | 1,490 | 1,445 | 1,475 | -1.34% | 53,600 | 261億6403万 | -2.9% | 7.42 | 0.58 |
09/05 | 1,510 | 1,510 | 1,495 | 1,495 | -0.99% | 25,000 | 265億1879万 | -1.77% | 7.52 | 0.59 |
09/04 | 1,505 | 1,510 | 1,500 | 1,510 | +0.33% | 13,400 | 267億8487万 | -0.92% | 7.59 | 0.59 |
09/03 | 1,500 | 1,510 | 1,500 | 1,505 | +0.33% | 6,200 | 266億9618万 | -1.38% | 7.57 | 0.59 |
08/31 | 1,505 | 1,510 | 1,500 | 1,500 | -0.33% | 10,200 | 266億749万 | -1.83% | 7.54 | 0.59 |
08/30 | 1,510 | 1,510 | 1,505 | 1,505 | 0% | 3,600 | 266億9618万 | -1.63% | 7.57 | 0.59 |
08/29 | 1,520 | 1,520 | 1,505 | 1,505 | -0.33% | 6,400 | 266億9618万 | -1.76% | 7.57 | 0.59 |
08/28 | 1,515 | 1,520 | 1,510 | 1,510 | -0.33% | 6,800 | 267億8487万 | -1.56% | 7.59 | 0.59 |
08/27 | 1,505 | 1,515 | 1,505 | 1,515 | +0.66% | 9,400 | 268億7356万 | -1.24% | 7.62 | 0.59 |
08/24 | 1,520 | 1,520 | 1,500 | 1,505 | -0.66% | 9,400 | 266億9618万 | -1.95% | 7.57 | 0.59 |
08/23 | 1,505 | 1,515 | 1,505 | 1,515 | +0.66% | 3,600 | 268億7356万 | -1.3% | 7.62 | 0.59 |
08/22 | 1,525 | 1,525 | 1,505 | 1,505 | -1.31% | 12,200 | 266億9618万 | -1.95% | 7.57 | 0.59 |
08/21 | 1,530 | 1,535 | 1,515 | 1,525 | -0.65% | 6,400 | 270億5094万 | -0.72% | 7.67 | 0.6 |
08/20 | 1,510 | 1,535 | 1,505 | 1,535 | +1.99% | 13,200 | 272億2833万 | -0.07% | 7.72 | 0.6 |
08/17 | 1,520 | 1,520 | 1,500 | 1,505 | -0.99% | 16,400 | 266億9618万 | -2.08% | 7.57 | 0.59 |
08/16 | 1,520 | 1,525 | 1,515 | 1,520 | 0% | 8,600 | 269億6225万 | -1.17% | 7.64 | 0.6 |
08/15 | 1,530 | 1,530 | 1,520 | 1,520 | -0.98% | 5,800 | 269億6225万 | -1.23% | 7.64 | 0.6 |
08/14 | 1,520 | 1,535 | 1,520 | 1,535 | +1.66% | 4,000 | 272億2833万 | -0.32% | 7.72 | 0.6 |
08/13 | 1,550 | 1,550 | 1,500 | 1,510 | -2.27% | 25,000 | 267億8487万 | -2.01% | 7.59 | 0.59 |
08/10 | 1,550 | 1,550 | 1,540 | 1,545 | -0.32% | 8,600 | 274億571万 | +0.13% | 7.77 | 0.61 |
08/09 | 1,560 | 1,560 | 1,545 | 1,550 | +0.32% | 8,000 | 274億9440万 | +0.39% | 7.79 | 0.61 |
08/08 | 1,560 | 1,560 | 1,540 | 1,545 | -0.96% | 12,400 | 274億571万 | 0% | 7.77 | 0.61 |
08/07 | 1,540 | 1,560 | 1,540 | 1,560 | +1.63% | 13,800 | 276億7179万 | +0.91% | 7.84 | 0.61 |
08/06 | 1,565 | 1,565 | 1,535 | 1,535 | -0.65% | 12,800 | 272億2833万 | -0.71% | 7.72 | 0.6 |
08/03 | 1,550 | 1,550 | 1,545 | 1,545 | -0.64% | 6,200 | 274億571万 | -0.19% | 7.77 | 0.61 |
08/02 | 1,545 | 1,560 | 1,545 | 1,555 | +0.65% | 11,200 | 275億8309万 | +0.39% | 7.82 | 0.61 |
08/01 | 1,555 | 1,555 | 1,535 | 1,545 | 0% | 13,600 | 274億571万 | -0.26% | 7.77 | 0.61 |
07/31 | 1,565 | 1,565 | 1,535 | 1,545 | -1.59% | 16,000 | 274億571万 | -0.32% | 7.77 | 0.61 |
07/30 | 1,545 | 1,570 | 1,540 | 1,570 | +0.96% | 17,200 | 278億4917万 | +1.36% | 7.89 | 0.62 |
07/27 | 1,550 | 1,560 | 1,545 | 1,555 | +0.32% | 12,200 | 275億8309万 | +0.32% | 7.82 | 0.61 |
07/26 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 7,200 | 274億9440万 | +0.06% | 7.79 | 0.61 |
07/25 | 1,525 | 1,540 | 1,525 | 1,540 | +0.98% | 11,600 | 273億1702万 | -0.58% | 7.74 | 0.6 |
07/24 | 1,520 | 1,525 | 1,515 | 1,525 | 0% | 3,200 | 270億5094万 | -1.61% | 7.67 | 0.6 |
07/23 | 1,520 | 1,530 | 1,515 | 1,525 | +0.33% | 6,800 | 270億5094万 | -1.68% | 7.67 | 0.6 |
07/20 | 1,510 | 1,525 | 1,505 | 1,520 | +0.66% | 9,200 | 269億6225万 | -2% | 7.64 | 0.6 |
07/19 | 1,525 | 1,535 | 1,485 | 1,510 | -0.66% | 34,200 | 267億8487万 | -2.77% | 7.59 | 0.59 |
07/18 | 1,545 | 1,555 | 1,520 | 1,520 | -1.62% | 32,400 | 269億6225万 | -2.19% | 7.64 | 0.6 |
07/17 | 1,560 | 1,570 | 1,545 | 1,545 | 0% | 18,400 | 274億571万 | -0.64% | 7.77 | 0.61 |
07/13 | 1,540 | 1,545 | 1,535 | 1,545 | 0% | 13,000 | 274億571万 | -0.64% | 7.77 | 0.61 |
07/12 | 1,535 | 1,545 | 1,535 | 1,545 | +0.65% | 11,600 | 274億571万 | -0.64% | 7.77 | 0.61 |
07/11 | 1,545 | 1,550 | 1,535 | 1,535 | -0.65% | 19,000 | 272億2833万 | -1.35% | 7.72 | 0.6 |