PER
2018/08/06~2018/12/28
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 |
12/28 | 1,106 | 1,113 | 1,095 | 1,112 | +0.72% | 62,800 | 306億7182万 | -10.97% | 36.12 | 0.44 |
12/27 | 1,098 | 1,104 | 1,089 | 1,104 | +2.89% | 70,500 | 304億5116万 | -12.03% | 35.86 | 0.44 |
12/26 | 1,065 | 1,081 | 1,057 | 1,073 | +0.75% | 62,300 | 295億9610万 | -14.98% | 34.86 | 0.43 |
12/25 | 1,117 | 1,117 | 1,057 | 1,065 | -6.66% | 65,500 | 293億7544万 | -16.14% | 34.6 | 0.42 |
12/21 | 1,160 | 1,160 | 1,099 | 1,141 | -1.64% | 103,300 | 314億7171万 | -10.86% | 37.07 | 0.45 |
12/20 | 1,194 | 1,194 | 1,160 | 1,160 | -3.33% | 64,900 | 319億9578万 | -9.87% | 37.68 | 0.46 |
12/19 | 1,215 | 1,216 | 1,198 | 1,200 | -0.99% | 47,200 | 330億9908万 | -7.19% | 38.98 | 0.48 |
12/18 | 1,239 | 1,240 | 1,212 | 1,212 | -3.5% | 46,100 | 334億3007万 | -6.48% | 39.37 | 0.48 |
12/17 | 1,249 | 1,263 | 1,239 | 1,256 | -0.08% | 52,900 | 346億4371万 | -3.46% | 40.8 | 0.5 |
12/14 | 1,271 | 1,284 | 1,257 | 1,257 | -3.01% | 60,600 | 346億7129万 | -3.53% | 40.83 | 0.5 |
12/13 | 1,278 | 1,302 | 1,278 | 1,296 | +1.17% | 27,700 | 357億4701万 | -0.61% | 42.1 | 0.51 |
12/12 | 1,288 | 1,288 | 1,274 | 1,281 | +0.55% | 23,200 | 353億3327万 | -1.69% | 41.61 | 0.51 |
12/11 | 1,305 | 1,312 | 1,274 | 1,274 | -2.38% | 36,700 | 351億4019万 | -2.23% | 41.39 | 0.51 |
12/10 | 1,296 | 1,315 | 1,294 | 1,305 | -1.51% | 44,900 | 359億9525万 | +0.15% | 42.39 | 0.52 |
12/07 | 1,324 | 1,347 | 1,318 | 1,325 | -0.75% | 40,700 | 365億4690万 | +1.77% | 43.04 | 0.53 |
12/06 | 1,357 | 1,357 | 1,331 | 1,335 | -1.18% | 45,400 | 368億2273万 | +2.69% | 43.37 | 0.53 |
12/05 | 1,305 | 1,353 | 1,293 | 1,351 | +3.6% | 56,500 | 372億6405万 | +4.08% | 43.89 | 0.54 |
12/04 | 1,332 | 1,332 | 1,297 | 1,304 | -2.54% | 29,000 | 359億6767万 | +0.62% | 42.36 | 0.52 |
12/03 | 1,336 | 1,342 | 1,325 | 1,338 | 0% | 32,600 | 369億548万 | +3.32% | 43.47 | 0.53 |
11/30 | 1,317 | 1,339 | 1,306 | 1,338 | +1.59% | 49,900 | 369億548万 | +3.48% | 43.47 | 0.53 |
11/29 | 1,318 | 1,321 | 1,307 | 1,317 | +0.92% | 24,300 | 363億2624万 | +1.86% | 42.78 | 0.52 |
11/28 | 1,293 | 1,305 | 1,289 | 1,305 | +0.93% | 26,800 | 359億9525万 | +0.69% | 42.39 | 0.52 |
11/27 | 1,284 | 1,295 | 1,280 | 1,293 | +0.78% | 23,300 | 356億6426万 | -0.46% | 42 | 0.51 |
11/26 | 1,278 | 1,292 | 1,275 | 1,283 | -0.54% | 24,000 | 353億8844万 | -1.53% | 41.68 | 0.51 |
11/22 | 1,292 | 1,296 | 1,270 | 1,290 | +1.1% | 38,800 | 355億8151万 | -1.3% | 41.91 | 0.51 |
11/21 | 1,263 | 1,276 | 1,260 | 1,276 | -0.23% | 29,700 | 351億9536万 | -2.82% | 41.45 | 0.51 |
11/20 | 1,266 | 1,284 | 1,259 | 1,279 | +0.24% | 49,800 | 352億7811万 | -2.96% | 41.55 | 0.51 |
11/19 | 1,299 | 1,308 | 1,276 | 1,276 | -2.6% | 33,500 | 351億9536万 | -3.48% | 41.45 | 0.51 |
11/16 | 1,305 | 1,317 | 1,295 | 1,310 | +0.38% | 36,600 | 361億3317万 | -1.13% | 42.56 | 0.52 |
11/15 | 1,298 | 1,309 | 1,293 | 1,305 | -0.38% | 31,900 | 359億9525万 | -1.81% | 42.39 | 0.52 |
11/14 | 1,273 | 1,314 | 1,266 | 1,310 | +2.1% | 70,100 | 361億3317万 | -1.65% | 42.56 | 0.52 |
11/13 | 1,306 | 1,306 | 1,280 | 1,283 | -3.97% | 64,900 | 353億8844万 | -4.11% | 41.68 | 0.51 |
11/12 | 1,289 | 1,338 | 1,287 | 1,336 | +3.01% | 95,000 | 368億5031万 | -0.74% | 43.4 | 0.53 |
11/09 | 1,285 | 1,300 | 1,281 | 1,297 | +0.93% | 67,700 | 357億7459万 | -4% | 42.13 | 0.51 |
11/08 | 1,288 | 1,298 | 1,281 | 1,285 | +0.55% | 60,200 | 354億4360万 | -5.51% | 41.74 | 0.51 |
11/07 | 1,285 | 1,286 | 1,273 | 1,278 | +0.24% | 44,300 | 352億5052万 | -6.72% | 41.52 | 0.51 |
11/06 | 1,277 | 1,289 | 1,269 | 1,275 | -0.78% | 41,300 | 351億6778万 | -7.68% | 41.42 | 0.51 |
11/05 | 1,283 | 1,298 | 1,274 | 1,285 | -0.08% | 78,300 | 354億4360万 | -7.69% | 41.74 | 0.51 |
11/02 | 1,270 | 1,289 | 1,267 | 1,286 | +0.78% | 69,100 | 354億7118万 | -8.21% | 41.78 | 0.51 |
11/01 | 1,276 | 1,282 | 1,262 | 1,276 | -0.7% | 60,200 | 351億9536万 | -9.5% | 41.45 | 0.51 |
10/31 | 1,286 | 1,291 | 1,274 | 1,285 | +0.39% | 55,400 | 354億4360万 | -9.63% | 41.74 | 0.51 |
10/30 | 1,283 | 1,294 | 1,275 | 1,280 | -0.62% | 77,600 | 353億569万 | -10.61% | 41.58 | 0.51 |
10/29 | 1,295 | 1,306 | 1,288 | 1,288 | -0.54% | 44,300 | 355億2635万 | -10.68% | 41.84 | 0.51 |
10/26 | 1,354 | 1,354 | 1,283 | 1,295 | -3% | 66,400 | 357億1943万 | -10.69% | 42.07 | 0.51 |
10/25 | 1,364 | 1,364 | 1,334 | 1,335 | -3.89% | 52,800 | 368億2273万 | -8.44% | 43.37 | 0.53 |
10/24 | 1,381 | 1,392 | 1,367 | 1,389 | +1.24% | 38,900 | 383億1219万 | -5.12% | 45.12 | 0.55 |
10/23 | 1,390 | 1,392 | 1,372 | 1,372 | -2% | 40,200 | 378億4329万 | -6.54% | 44.57 | 0.54 |
10/22 | 1,376 | 1,409 | 1,376 | 1,400 | +0.36% | 36,900 | 386億1560万 | -4.76% | 45.48 | 0.56 |
10/19 | 1,428 | 1,428 | 1,392 | 1,395 | -2.31% | 33,900 | 384億7768万 | -5.23% | 45.32 | 0.55 |
10/18 | 1,406 | 1,439 | 1,406 | 1,428 | +1.71% | 70,600 | 393億8791万 | -3.25% | 46.39 | 0.57 |
10/17 | 1,379 | 1,404 | 1,378 | 1,404 | +2.86% | 40,200 | 387億2593万 | -5.01% | 45.61 | 0.56 |
10/16 | 1,368 | 1,378 | 1,350 | 1,365 | -0.73% | 60,500 | 376億5021万 | -7.96% | 44.34 | 0.54 |
10/15 | 1,385 | 1,395 | 1,375 | 1,375 | -1.36% | 58,100 | 379億2603万 | -7.53% | 44.67 | 0.55 |
10/12 | 1,398 | 1,413 | 1,391 | 1,394 | +0.07% | 81,400 | 384億5010万 | -6.44% | 45.28 | 0.55 |
10/11 | 1,400 | 1,410 | 1,391 | 1,393 | -3.67% | 110,800 | 384億2252万 | -6.51% | 45.25 | 0.55 |
10/10 | 1,467 | 1,477 | 1,443 | 1,446 | -2.23% | 65,500 | 398億8440万 | -2.95% | 46.97 | 0.57 |
10/09 | 1,468 | 1,485 | 1,465 | 1,479 | +0.07% | 72,300 | 407億9462万 | -0.6% | 48.05 | 0.59 |
10/05 | 1,493 | 1,496 | 1,476 | 1,478 | -2.05% | 66,900 | 407億6704万 | -0.54% | 48.01 | 0.59 |
10/04 | 1,551 | 1,552 | 1,508 | 1,509 | -1.69% | 56,100 | 416億2210万 | +1.68% | 49.02 | 0.6 |
10/03 | 1,563 | 1,563 | 1,534 | 1,535 | -1.35% | 24,400 | 423億3924万 | +3.72% | 49.86 | 0.61 |
10/02 | 1,553 | 1,564 | 1,538 | 1,556 | +0.84% | 48,100 | 429億1848万 | +5.42% | 50.55 | 0.62 |
10/01 | 1,548 | 1,560 | 1,535 | 1,543 | +0.92% | 45,700 | 425億5991万 | +4.89% | 50.12 | 0.61 |
09/28 | 1,515 | 1,537 | 1,510 | 1,529 | +1.12% | 48,400 | 421億7375万 | +4.37% | 49.67 | 0.61 |
09/27 | 1,557 | 1,557 | 1,512 | 1,512 | -2.95% | 23,100 | 417億485万 | +3.63% | 49.12 | 0.6 |
09/26 | 1,538 | 1,558 | 1,529 | 1,558 | +1.3% | 48,100 | 429億7364万 | +7.08% | 50.61 | 0.62 |
09/25 | 1,522 | 1,539 | 1,513 | 1,538 | -0.06% | 66,300 | 424億2199万 | +6.22% | 49.96 | 0.61 |
09/21 | 1,513 | 1,544 | 1,491 | 1,539 | +3.29% | 130,600 | 424億4957万 | +6.65% | 49.99 | 0.61 |
09/20 | 1,491 | 1,499 | 1,459 | 1,490 | +0.61% | 43,600 | 410億9803万 | +3.69% | 48.4 | 0.59 |
09/19 | 1,497 | 1,499 | 1,473 | 1,481 | -0.47% | 46,300 | 408億4979万 | +3.35% | 48.11 | 0.59 |
09/18 | 1,482 | 1,497 | 1,465 | 1,488 | +0.4% | 44,300 | 410億4286万 | +4.13% | 48.34 | 0.59 |
09/14 | 1,458 | 1,492 | 1,458 | 1,482 | +2.77% | 81,400 | 408億7737万 | +4% | 48.14 | 0.59 |
09/13 | 1,452 | 1,485 | 1,438 | 1,442 | -0.69% | 42,300 | 397億7407万 | +1.55% | 46.84 | 0.57 |
09/12 | 1,478 | 1,489 | 1,434 | 1,452 | -1.43% | 56,500 | 400億4989万 | +2.47% | 47.17 | 0.58 |
09/11 | 1,483 | 1,496 | 1,457 | 1,473 | -0.67% | 105,700 | 406億2913万 | +4.17% | 47.85 | 0.58 |
09/10 | 1,514 | 1,523 | 1,476 | 1,483 | -2.75% | 63,400 | 409億495万 | +5.1% | 48.18 | 0.59 |
09/07 | 1,489 | 1,550 | 1,489 | 1,525 | +2.62% | 195,800 | 420億6342万 | +8.39% | 49.54 | 0.6 |
09/06 | 1,427 | 1,496 | 1,423 | 1,486 | +4.06% | 97,500 | 409億8770万 | +6.07% | 48.27 | 0.59 |
09/05 | 1,388 | 1,438 | 1,388 | 1,428 | +2.07% | 40,300 | 393億8791万 | +2.15% | 46.39 | 0.57 |
09/04 | 1,404 | 1,410 | 1,393 | 1,399 | +0.43% | 20,800 | 385億8801万 | +0.14% | 45.45 | 0.55 |
09/03 | 1,404 | 1,407 | 1,389 | 1,393 | -0.78% | 12,400 | 384億2252万 | -0.29% | 45.25 | 0.55 |
08/31 | 1,412 | 1,418 | 1,400 | 1,404 | -0.78% | 36,800 | 387億2593万 | +0.43% | 45.61 | 0.56 |
08/30 | 1,435 | 1,435 | 1,413 | 1,415 | -0.91% | 17,000 | 390億2934万 | +1.22% | 45.97 | 0.56 |
08/29 | 1,419 | 1,436 | 1,419 | 1,428 | +0.63% | 18,400 | 393億8791万 | +2.15% | 46.39 | 0.57 |
08/28 | 1,444 | 1,459 | 1,414 | 1,419 | -1.73% | 43,700 | 391億3967万 | +1.5% | 46.1 | 0.56 |
08/27 | 1,414 | 1,449 | 1,414 | 1,444 | +1.4% | 44,200 | 398億2923万 | +3.29% | 46.91 | 0.57 |
08/24 | 1,415 | 1,442 | 1,409 | 1,424 | +1.79% | 39,100 | 392億7758万 | +2.01% | 46.26 | 0.56 |
08/23 | 1,386 | 1,405 | 1,386 | 1,399 | +1.01% | 41,600 | 385億8801万 | +0.29% | 45.45 | 0.55 |
08/22 | 1,397 | 1,418 | 1,383 | 1,385 | -0.86% | 44,300 | 382億186万 | -0.72% | 44.99 | 0.55 |
08/21 | 1,395 | 1,410 | 1,384 | 1,397 | +0.14% | 38,800 | 385億3285万 | +0.14% | 45.38 | 0.55 |
08/20 | 1,402 | 1,415 | 1,389 | 1,395 | -0.5% | 27,800 | 384億7768万 | 0% | 45.32 | 0.55 |
08/17 | 1,390 | 1,405 | 1,385 | 1,402 | +0.86% | 27,700 | 386億7076万 | +0.5% | 45.54 | 0.56 |
08/16 | 1,393 | 1,400 | 1,377 | 1,390 | -0.29% | 26,700 | 383億3977万 | -0.36% | 45.15 | 0.55 |
08/15 | 1,389 | 1,403 | 1,382 | 1,394 | +0.5% | 32,800 | 384億5010万 | -0.07% | 45.28 | 0.55 |
08/14 | 1,368 | 1,389 | 1,354 | 1,387 | +1.31% | 42,500 | 382億5702万 | -0.64% | 45.06 | 0.55 |
08/13 | 1,353 | 1,373 | 1,351 | 1,369 | -0.07% | 38,500 | 377億6054万 | -2% | 44.47 | 0.54 |
08/10 | 1,374 | 1,394 | 1,366 | 1,370 | -0.22% | 74,900 | 377億8812万 | -2% | 44.5 | 0.54 |
08/09 | 1,378 | 1,378 | 1,363 | 1,373 | -0.36% | 28,900 | 378億7087万 | -1.79% | 44.6 | 0.54 |
08/08 | 1,380 | 1,391 | 1,373 | 1,378 | -0.93% | 32,600 | 380億878万 | -1.43% | 44.76 | 0.55 |
08/07 | 1,385 | 1,391 | 1,370 | 1,391 | +0.43% | 20,900 | 383億6735万 | -0.5% | 45.19 | 0.55 |
08/06 | 1,391 | 1,400 | 1,380 | 1,385 | +0.51% | 16,200 | 382億186万 | -0.93% | 44.99 | 0.55 |