PER
2018/05/21~2018/10/11
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 |
10/11 | 2,980 | 3,060 | 2,962 | 3,015 | -2.11% | 14,900 | 237億996万 | +6.12% | 255.11 | 3.5 |
10/10 | 3,040 | 3,090 | 3,010 | 3,080 | +1.48% | 10,000 | 242億2112万 | +8.91% | 260.61 | 3.57 |
10/09 | 3,020 | 3,050 | 3,015 | 3,035 | +0.5% | 8,300 | 238億6724万 | +7.82% | 256.8 | 3.52 |
10/05 | 3,000 | 3,140 | 2,998 | 3,020 | -0.82% | 25,500 | 237億4928万 | +7.74% | 255.53 | 3.5 |
10/04 | 2,990 | 3,070 | 2,960 | 3,045 | +2.7% | 38,200 | 239億4588万 | +9.02% | 257.65 | 3.53 |
10/03 | 2,945 | 2,967 | 2,931 | 2,965 | +0.92% | 12,700 | 233億1676万 | +6.69% | 250.88 | 3.44 |
10/02 | 2,939 | 2,939 | 2,921 | 2,938 | +0.86% | 5,200 | 231億443万 | +6.22% | 248.59 | 3.41 |
10/01 | 2,920 | 2,940 | 2,911 | 2,913 | +0.45% | 3,900 | 229億783万 | +5.74% | 246.48 | 3.38 |
09/28 | 2,950 | 2,950 | 2,886 | 2,900 | -0.48% | 7,600 | 228億560万 | +5.72% | 245.38 | 3.36 |
09/27 | 2,948 | 2,948 | 2,911 | 2,914 | -1.12% | 11,100 | 229億1569万 | +6.74% | 246.56 | 3.38 |
09/26 | 2,880 | 2,947 | 2,857 | 2,947 | +3.69% | 22,400 | 231億7520万 | +8.59% | 249.36 | 3.42 |
09/25 | 2,800 | 2,842 | 2,774 | 2,842 | +2.41% | 11,500 | 223億4948万 | +5.38% | 240.47 | 3.3 |
09/21 | 2,761 | 2,777 | 2,761 | 2,775 | +0.51% | 4,900 | 218億2260万 | +3.31% | 234.8 | 3.22 |
09/20 | 2,758 | 2,775 | 2,750 | 2,761 | +0.11% | 6,700 | 217億1250万 | +3.06% | 233.62 | 3.2 |
09/19 | 2,745 | 2,776 | 2,730 | 2,758 | +0.66% | 9,400 | 216億8891万 | +3.14% | 233.36 | 3.2 |
09/18 | 2,724 | 2,740 | 2,718 | 2,740 | -0.11% | 4,400 | 215億4736万 | +2.62% | 231.84 | 3.18 |
09/14 | 2,721 | 2,743 | 2,721 | 2,743 | +0.81% | 7,000 | 215億7095万 | +2.89% | 232.09 | 3.18 |
09/13 | 2,655 | 2,721 | 2,655 | 2,721 | +2.49% | 4,500 | 213億9794万 | +2.14% | 230.23 | 3.16 |
09/12 | 2,690 | 2,690 | 2,630 | 2,655 | -1.37% | 6,200 | 208億7892万 | -0.3% | 224.65 | 3.08 |
09/11 | 2,673 | 2,701 | 2,673 | 2,692 | -0.11% | 7,400 | 211億6988万 | +1.05% | 227.78 | 3.12 |
09/10 | 2,708 | 2,730 | 2,664 | 2,695 | -0.44% | 6,700 | 211億9348万 | +1.24% | 228.03 | 3.13 |
09/07 | 2,737 | 2,740 | 2,703 | 2,707 | +0.19% | 3,500 | 212億8784万 | +1.73% | 229.05 | 3.14 |
09/06 | 2,737 | 2,737 | 2,702 | 2,702 | -0.52% | 4,000 | 212億4852万 | +1.5% | 228.62 | 3.13 |
09/05 | 2,754 | 2,754 | 2,714 | 2,716 | -0.88% | 4,200 | 213億5862万 | +1.91% | 229.81 | 3.15 |
09/04 | 2,749 | 2,760 | 2,722 | 2,740 | +1.37% | 11,500 | 215億4736万 | +2.66% | 231.84 | 3.18 |
09/03 | 2,746 | 2,746 | 2,658 | 2,703 | -1.24% | 9,400 | 212億5639万 | +1.27% | 228.71 | 3.13 |
08/31 | 2,764 | 2,765 | 2,732 | 2,737 | -0.76% | 4,700 | 215億2376万 | +2.51% | 231.59 | 3.17 |
08/30 | 2,778 | 2,778 | 2,736 | 2,758 | +0.29% | 6,200 | 216億8891万 | +3.33% | 233.36 | 3.2 |
08/29 | 2,704 | 2,760 | 2,702 | 2,750 | +2.04% | 16,900 | 216億2600万 | +3.07% | 232.69 | 3.19 |
08/28 | 2,651 | 2,696 | 2,651 | 2,695 | +1.93% | 4,600 | 211億9348万 | +1.01% | 228.03 | 3.13 |
08/27 | 2,730 | 2,730 | 2,644 | 2,644 | -0.79% | 4,500 | 207億9241万 | -0.9% | 223.72 | 3.07 |
08/24 | 2,630 | 2,674 | 2,610 | 2,665 | +2.3% | 6,400 | 209億5756万 | -0.11% | 225.49 | 3.09 |
08/23 | 2,595 | 2,608 | 2,595 | 2,605 | +0.97% | 2,400 | 204億8572万 | -2.36% | 220.42 | 3.02 |
08/22 | 2,536 | 2,586 | 2,518 | 2,580 | +2.34% | 4,200 | 202億8912万 | -3.44% | 218.3 | 2.99 |
08/21 | 2,520 | 2,536 | 2,502 | 2,521 | -0.08% | 4,500 | 198億2514万 | -5.9% | 213.31 | 2.92 |
08/20 | 2,563 | 2,569 | 2,523 | 2,523 | -2.06% | 4,000 | 198億4087万 | -6.14% | 213.48 | 2.93 |
08/17 | 2,600 | 2,600 | 2,560 | 2,576 | -0.54% | 6,100 | 202億5766万 | -4.49% | 217.96 | 2.99 |
08/16 | 2,626 | 2,626 | 2,588 | 2,590 | -1.52% | 7,700 | 203億6776万 | -4.22% | 219.15 | 3 |
08/15 | 2,665 | 2,672 | 2,630 | 2,630 | -1.31% | 2,900 | 206億8232万 | -2.95% | 222.53 | 3.05 |
08/14 | 2,650 | 2,680 | 2,650 | 2,665 | +0.76% | 12,400 | 209億5756万 | -1.77% | 225.49 | 3.09 |
08/13 | 2,685 | 2,685 | 2,640 | 2,645 | -1.49% | 13,000 | 208億28万 | -2.54% | 223.8 | 3.07 |
08/10 | 2,700 | 2,705 | 2,667 | 2,685 | -0.26% | 5,300 | 211億1484万 | -1.18% | 227.19 | 3.11 |
08/09 | 2,686 | 2,697 | 2,679 | 2,692 | +0.07% | 3,800 | 211億6988万 | -0.88% | 227.78 | 3.12 |
08/08 | 2,664 | 2,704 | 2,664 | 2,690 | +2.01% | 16,800 | 211億5416万 | -0.96% | 227.61 | 3.12 |
08/07 | 2,670 | 2,670 | 2,630 | 2,637 | -0.94% | 9,300 | 207億3736万 | -2.87% | 223.12 | 3.06 |
08/06 | 2,751 | 2,753 | 2,657 | 2,662 | -3.2% | 22,400 | 209億3396万 | -2.06% | 225.24 | 3.09 |
08/03 | 2,774 | 2,777 | 2,731 | 2,750 | -0.83% | 12,100 | 216億2600万 | +1.1% | 232.69 | 3.19 |
08/02 | 2,819 | 2,823 | 2,766 | 2,773 | -1.35% | 12,200 | 218億687万 | +1.95% | 234.63 | 3.22 |
08/01 | 2,765 | 2,820 | 2,764 | 2,811 | +2.22% | 23,200 | 221億570万 | +3.31% | 237.85 | 3.26 |
07/31 | 2,750 | 2,768 | 2,735 | 2,750 | +1.36% | 25,700 | 216億2600万 | +1.36% | 232.69 | 3.19 |
07/30 | 2,716 | 2,717 | 2,680 | 2,713 | -0.37% | 13,500 | 213億3503万 | +0.11% | 229.56 | 3.15 |
07/27 | 2,746 | 2,746 | 2,715 | 2,723 | -0.48% | 5,600 | 214億1367万 | +0.48% | 230.4 | 3.16 |
07/26 | 2,740 | 2,740 | 2,715 | 2,736 | +0.33% | 8,200 | 215億1590万 | +1% | 231.5 | 3.17 |
07/25 | 2,710 | 2,727 | 2,700 | 2,727 | +1.19% | 4,400 | 214億4512万 | +0.7% | 230.74 | 3.16 |
07/24 | 2,678 | 2,712 | 2,659 | 2,695 | +1.81% | 10,000 | 211億9348万 | -0.44% | 228.03 | 3.13 |
07/23 | 2,659 | 2,669 | 2,647 | 2,647 | -1.16% | 8,400 | 208億1600万 | -2.22% | 223.97 | 3.07 |
07/20 | 2,692 | 2,709 | 2,660 | 2,678 | -0.67% | 10,700 | 210億5979万 | -1.14% | 226.59 | 3.11 |
07/19 | 2,733 | 2,744 | 2,690 | 2,696 | -2.11% | 9,000 | 212億134万 | -0.52% | 228.12 | 3.13 |
07/18 | 2,750 | 2,768 | 2,712 | 2,754 | +0.11% | 12,200 | 216億5745万 | +1.62% | 233.02 | 3.19 |
07/17 | 2,755 | 2,768 | 2,751 | 2,751 | -0.29% | 5,400 | 216億3386万 | +1.59% | 232.77 | 3.19 |
07/13 | 2,755 | 2,780 | 2,738 | 2,759 | +0.36% | 11,600 | 216億9677万 | +2% | 233.45 | 3.2 |
07/12 | 2,730 | 2,754 | 2,716 | 2,749 | +0.84% | 8,100 | 216億1813万 | +1.7% | 232.6 | 3.19 |
07/11 | 2,700 | 2,739 | 2,683 | 2,726 | +0.96% | 11,700 | 214億3726万 | +0.89% | 230.66 | 3.16 |
07/10 | 2,700 | 2,713 | 2,700 | 2,700 | -0.37% | 6,200 | 212億3280万 | -0.07% | 228.46 | 3.13 |
07/09 | 2,722 | 2,728 | 2,699 | 2,710 | -0.44% | 7,600 | 213億1144万 | +0.26% | 229.3 | 3.14 |
07/06 | 2,647 | 2,730 | 2,647 | 2,722 | +2.87% | 15,100 | 214億580万 | +0.67% | 230.32 | 3.16 |
07/05 | 2,705 | 2,705 | 2,640 | 2,646 | -2.04% | 20,100 | 208億814万 | -2.18% | 223.89 | 3.07 |
07/04 | 2,629 | 2,710 | 2,629 | 2,701 | +1.66% | 15,700 | 212億4066万 | -0.26% | 228.54 | 3.13 |
07/03 | 2,700 | 2,702 | 2,635 | 2,657 | -1.7% | 10,200 | 208億9464万 | -1.92% | 224.82 | 3.08 |
07/02 | 2,712 | 2,722 | 2,697 | 2,703 | -0.95% | 23,000 | 212億5639万 | -0.3% | 228.71 | 3.13 |
06/29 | 2,733 | 2,765 | 2,716 | 2,729 | -0.62% | 11,600 | 214億6085万 | +0.63% | 230.91 | 3.16 |
06/28 | 2,808 | 2,897 | 2,742 | 2,746 | -1.47% | 29,300 | 215億9454万 | +1.25% | 232.35 | 3.18 |
06/27 | 2,630 | 2,810 | 2,630 | 2,787 | +6.62% | 114,900 | 219億1696万 | +2.8% | 235.82 | 3.23 |
06/26 | 2,667 | 2,667 | 2,612 | 2,614 | -2.57% | 62,300 | 205億5649万 | -3.47% | 221.18 | 3.03 |
06/25 | 2,700 | 2,707 | 2,682 | 2,683 | -0.85% | 28,400 | 210億9911万 | -1% | 227.02 | 3.11 |
06/22 | 2,705 | 2,709 | 2,688 | 2,706 | -0.07% | 20,900 | 212億7998万 | -0.07% | 228.96 | 3.14 |
06/21 | 2,710 | 2,713 | 2,702 | 2,708 | -0.15% | 10,600 | 212億9571万 | +0.11% | 229.13 | 3.14 |
06/20 | 2,717 | 2,718 | 2,695 | 2,712 | +0.56% | 14,300 | 213億2716万 | +0.44% | 229.47 | 3.15 |
06/19 | 2,700 | 2,715 | 2,686 | 2,697 | -0.07% | 11,700 | 212億920万 | +0.07% | 228.2 | 3.13 |
06/18 | 2,700 | 2,716 | 2,697 | 2,699 | +0.71% | 28,800 | 212億2493万 | +0.3% | 228.37 | 3.13 |
06/15 | 2,687 | 2,708 | 2,680 | 2,680 | -0.85% | 70,100 | 210億7552万 | -0.26% | 226.76 | 3.11 |
06/14 | 2,700 | 2,708 | 2,692 | 2,703 | +0.04% | 23,100 | 212億5639万 | +0.75% | 228.71 | 3.13 |
06/13 | 2,704 | 2,714 | 2,697 | 2,702 | -0.07% | 12,000 | 212億4852万 | +0.86% | 228.62 | 3.13 |
06/12 | 2,690 | 2,708 | 2,688 | 2,704 | +0.56% | 10,800 | 212億6425万 | +1.12% | 228.79 | 3.14 |
06/11 | 2,702 | 2,713 | 2,687 | 2,689 | -0.66% | 22,100 | 211億4629万 | +0.71% | 227.52 | 3.12 |
06/08 | 2,700 | 2,711 | 2,700 | 2,707 | -0.22% | 9,900 | 212億8784万 | +1.61% | 229.05 | 3.14 |
06/07 | 2,721 | 2,732 | 2,695 | 2,713 | -0.62% | 40,600 | 213億3503万 | +2.15% | 229.56 | 3.15 |
06/06 | 2,720 | 2,730 | 2,719 | 2,730 | -0.11% | 11,000 | 214億6872万 | +3.1% | 230.99 | 3.17 |
06/05 | 2,736 | 2,738 | 2,717 | 2,733 | -0.11% | 8,800 | 214億9231万 | +3.41% | 231.25 | 3.17 |
06/04 | 2,738 | 2,740 | 2,730 | 2,736 | +0.11% | 9,200 | 215億1590万 | +3.71% | 231.5 | 3.17 |
06/01 | 2,739 | 2,745 | 2,723 | 2,733 | +0.44% | 17,800 | 214億9231万 | +3.8% | 231.25 | 3.17 |
05/31 | 2,729 | 2,738 | 2,711 | 2,721 | -0.18% | 9,100 | 213億9794万 | +3.54% | 230.23 | 3.16 |
05/30 | 2,706 | 2,726 | 2,699 | 2,726 | +0.48% | 11,200 | 214億3726万 | +3.89% | 230.66 | 3.16 |
05/29 | 2,720 | 2,726 | 2,708 | 2,713 | -0.29% | 8,600 | 213億3503万 | +3.59% | 229.56 | 3.15 |
05/28 | 2,735 | 2,740 | 2,715 | 2,721 | -0.37% | 11,900 | 213億9794万 | +4.05% | 230.23 | 3.16 |
05/25 | 2,725 | 2,735 | 2,714 | 2,731 | +0.33% | 9,000 | 214億7658万 | +4.6% | 231.08 | 3.17 |
05/24 | 2,720 | 2,749 | 2,713 | 2,722 | +0.48% | 11,200 | 214億580万 | +4.37% | 230.32 | 3.16 |
05/23 | 2,666 | 2,717 | 2,666 | 2,709 | +1.77% | 22,600 | 213億357万 | +3.95% | 229.22 | 3.14 |
05/22 | 2,632 | 2,665 | 2,632 | 2,662 | +0.76% | 5,800 | 209億3396万 | +2.35% | 225.24 | 3.09 |
05/21 | 2,620 | 2,645 | 2,619 | 2,642 | +0.84% | 7,800 | 207億7668万 | +1.65% | 223.55 | 3.06 |