PER
2017/11/01~2018/03/30
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 |
03/30 | 606 | 606 | 598 | 598 | -0.5% | 11,900 | 119億7853万 | +0.67% | - | 0.4 |
03/29 | 594 | 605 | 591 | 601 | +0.84% | 21,100 | 120億3863万 | +1.35% | - | 0.41 |
03/28 | 580 | 596 | 580 | 596 | 0% | 21,000 | 119億3847万 | +0.51% | - | 0.4 |
03/27 | 590 | 596 | 587 | 596 | +1.36% | 38,900 | 119億3847万 | +0.51% | - | 0.4 |
03/26 | 589 | 589 | 580 | 588 | -0.17% | 38,900 | 117億7822万 | -0.84% | - | 0.4 |
03/23 | 598 | 598 | 588 | 589 | -2% | 17,300 | 117億9825万 | -0.67% | - | 0.4 |
03/22 | 599 | 602 | 598 | 601 | +0.33% | 13,400 | 120億3863万 | +1.35% | - | 0.41 |
03/20 | 596 | 600 | 591 | 599 | +0.17% | 23,600 | 119億9856万 | +1.18% | - | 0.41 |
03/19 | 599 | 599 | 592 | 598 | -0.17% | 17,800 | 119億7853万 | +1.36% | - | 0.4 |
03/16 | 598 | 600 | 594 | 599 | -0.17% | 17,400 | 119億9856万 | +1.35% | - | 0.41 |
03/15 | 592 | 601 | 592 | 600 | +0.84% | 20,300 | 120億1860万 | +1.35% | - | 0.41 |
03/14 | 596 | 596 | 593 | 595 | -0.34% | 8,900 | 119億1844万 | +0.34% | - | 0.4 |
03/13 | 595 | 598 | 590 | 597 | +0.34% | 11,400 | 119億5850万 | +0.34% | - | 0.4 |
03/12 | 589 | 595 | 589 | 595 | +1.36% | 10,300 | 119億1844万 | -0.34% | - | 0.4 |
03/09 | 593 | 595 | 586 | 587 | -0.34% | 24,500 | 117億5819万 | -2.17% | - | 0.4 |
03/08 | 588 | 591 | 586 | 589 | +0.34% | 10,700 | 117億9825万 | -2.32% | - | 0.4 |
03/07 | 587 | 589 | 584 | 587 | -0.17% | 11,400 | 117億5819万 | -3.14% | - | 0.4 |
03/06 | 579 | 588 | 579 | 588 | +1.91% | 16,800 | 117億7822万 | -3.45% | - | 0.4 |
03/05 | 580 | 584 | 574 | 577 | -0.35% | 26,100 | 115億5788万 | -5.72% | - | 0.39 |
03/02 | 572 | 585 | 572 | 579 | -0.52% | 42,700 | 115億9794万 | -6.01% | - | 0.39 |
03/01 | 587 | 590 | 578 | 582 | -0.85% | 60,600 | 116億5804万 | -5.98% | - | 0.39 |
02/28 | 603 | 603 | 587 | 587 | -2.65% | 72,400 | 117億5819万 | -5.63% | - | 0.4 |
02/27 | 610 | 611 | 602 | 603 | -0.82% | 24,500 | 120億7869万 | -3.52% | - | 0.41 |
02/26 | 602 | 614 | 602 | 608 | +1% | 22,600 | 121億7884万 | -3.03% | - | 0.41 |
02/23 | 601 | 602 | 599 | 602 | +1.35% | 8,600 | 120億5866万 | -4.29% | - | 0.41 |
02/22 | 597 | 602 | 591 | 594 | -0.67% | 20,300 | 118億9841万 | -5.86% | - | 0.4 |
02/21 | 603 | 605 | 598 | 598 | +0.17% | 19,300 | 119億7853万 | -5.68% | - | 0.4 |
02/20 | 600 | 605 | 594 | 597 | 0% | 54,100 | 119億5850万 | -6.13% | - | 0.4 |
02/19 | 593 | 597 | 588 | 597 | +2.23% | 28,300 | 119億5850万 | -6.57% | - | 0.4 |
02/16 | 597 | 597 | 580 | 584 | -1.02% | 72,900 | 116億9810万 | -9.03% | - | 0.4 |
02/15 | 574 | 593 | 573 | 590 | +5.17% | 101,000 | 118億1829万 | -8.53% | - | 0.4 |
02/14 | 570 | 575 | 561 | 561 | -1.06% | 53,800 | 112億3739万 | -13.56% | - | 0.38 |
02/13 | 616 | 618 | 562 | 567 | -7.65% | 113,400 | 113億5757万 | -13.17% | - | 0.38 |
02/09 | 611 | 625 | 605 | 614 | -2.23% | 46,400 | 122億9903万 | -6.54% | - | 0.42 |
02/08 | 635 | 637 | 627 | 628 | +0.16% | 26,200 | 125億7946万 | -4.85% | - | 0.42 |
02/07 | 637 | 640 | 623 | 627 | -0.16% | 42,300 | 125億5943万 | -5.29% | - | 0.42 |
02/06 | 650 | 650 | 618 | 628 | -4.27% | 90,800 | 125億7946万 | -5.56% | - | 0.42 |
02/05 | 661 | 661 | 652 | 656 | -1.06% | 35,000 | 131億4033万 | -1.65% | - | 0.44 |
02/02 | 663 | 667 | 657 | 663 | 0% | 28,900 | 132億8055万 | -0.75% | - | 0.45 |
02/01 | 663 | 665 | 660 | 663 | +0.15% | 12,800 | 132億8055万 | -0.75% | - | 0.45 |
01/31 | 663 | 667 | 661 | 662 | -0.3% | 14,800 | 132億6052万 | -1.05% | - | 0.45 |
01/30 | 673 | 673 | 661 | 664 | -0.75% | 25,600 | 133億58万 | -0.9% | - | 0.45 |
01/29 | 673 | 676 | 666 | 669 | 0% | 31,500 | 134億73万 | -0.3% | - | 0.45 |
01/26 | 664 | 670 | 664 | 669 | +0.75% | 22,900 | 134億73万 | -0.45% | - | 0.45 |
01/25 | 663 | 666 | 663 | 664 | +0.15% | 19,000 | 133億58万 | -1.34% | - | 0.45 |
01/24 | 665 | 669 | 660 | 663 | +0.15% | 32,300 | 132億8055万 | -1.78% | - | 0.45 |
01/23 | 668 | 668 | 661 | 662 | +0.76% | 16,100 | 132億6052万 | -2.07% | - | 0.45 |
01/22 | 654 | 659 | 654 | 657 | +0.77% | 17,300 | 131億6036万 | -2.95% | - | 0.44 |
01/19 | 651 | 654 | 649 | 652 | 0% | 14,300 | 130億6021万 | -3.98% | - | 0.44 |
01/18 | 655 | 658 | 651 | 652 | 0% | 28,300 | 130億6021万 | -4.26% | - | 0.44 |
01/17 | 663 | 663 | 650 | 652 | -1.66% | 37,100 | 130億6021万 | -4.4% | - | 0.44 |
01/16 | 667 | 668 | 663 | 663 | -0.9% | 27,600 | 132億8055万 | -3.07% | - | 0.45 |
01/15 | 672 | 672 | 666 | 669 | +0.15% | 22,800 | 134億73万 | -2.48% | - | 0.45 |
01/12 | 668 | 671 | 667 | 668 | -0.74% | 24,900 | 133億8070万 | -2.77% | - | 0.45 |
01/11 | 668 | 677 | 668 | 673 | +0.75% | 30,400 | 134億8086万 | -2.18% | - | 0.46 |
01/10 | 675 | 675 | 668 | 668 | -0.89% | 16,000 | 133億8070万 | -3.19% | - | 0.45 |
01/09 | 675 | 678 | 671 | 674 | -0.44% | 34,200 | 135億89万 | -2.46% | - | 0.46 |
01/05 | 677 | 680 | 673 | 677 | -0.29% | 32,400 | 135億6098万 | -2.03% | - | 0.46 |
01/04 | 679 | 683 | 677 | 679 | -0.73% | 31,600 | 136億104万 | -1.74% | - | 0.46 |
2017 |
12/29 | 690 | 695 | 681 | 684 | +0.15% | 35,600 | 137億120万 | -0.87% | - | 0.46 |
12/28 | 680 | 689 | 680 | 683 | +0.15% | 25,500 | 136億8117万 | -0.73% | - | 0.46 |
12/27 | 683 | 689 | 679 | 682 | -0.15% | 19,500 | 136億6114万 | -0.58% | - | 0.46 |
12/26 | 680 | 684 | 675 | 683 | +0.44% | 28,400 | 136億8117万 | 0% | - | 0.46 |
12/25 | 685 | 687 | 679 | 680 | -0.73% | 15,600 | 136億2108万 | -0.15% | - | 0.46 |
12/22 | 693 | 693 | 681 | 685 | -0.72% | 32,400 | 137億2123万 | +1.03% | - | 0.46 |
12/21 | 684 | 692 | 681 | 690 | +0.29% | 18,400 | 138億2139万 | +2.07% | - | 0.47 |
12/20 | 695 | 695 | 687 | 688 | -0.15% | 23,400 | 137億8132万 | +2.23% | - | 0.47 |
12/19 | 696 | 697 | 689 | 689 | -1.01% | 22,200 | 138億135万 | +2.84% | - | 0.47 |
12/18 | 698 | 704 | 696 | 696 | 0% | 19,900 | 139億4157万 | +4.35% | - | 0.47 |
12/15 | 691 | 703 | 691 | 696 | -0.57% | 17,600 | 139億4157万 | +4.66% | - | 0.47 |
12/14 | 696 | 703 | 696 | 700 | +0.72% | 25,400 | 140億2170万 | +5.74% | - | 0.47 |
12/13 | 694 | 702 | 691 | 695 | +0.87% | 26,000 | 139億2154万 | +5.3% | - | 0.47 |
12/12 | 702 | 702 | 689 | 689 | -2.27% | 21,700 | 138億135万 | +4.71% | - | 0.47 |
12/11 | 689 | 709 | 678 | 705 | +2.32% | 48,600 | 141億2185万 | +7.31% | - | 0.48 |
12/08 | 678 | 693 | 678 | 689 | +0.15% | 42,100 | 138億135万 | +5.35% | - | 0.47 |
12/07 | 704 | 705 | 687 | 688 | -4.31% | 63,700 | 137億8132万 | +5.36% | - | 0.47 |
12/06 | 696 | 724 | 695 | 719 | +3.45% | 111,800 | 144億228万 | +10.28% | - | 0.49 |
12/05 | 697 | 705 | 687 | 695 | -0.43% | 37,200 | 139億2154万 | +7.09% | - | 0.47 |
12/04 | 716 | 720 | 698 | 698 | -2.51% | 31,000 | 139億8163万 | +7.72% | - | 0.47 |
12/01 | 695 | 719 | 690 | 716 | +3.17% | 73,700 | 143億4219万 | +10.84% | - | 0.48 |
11/30 | 684 | 698 | 684 | 694 | +1.61% | 50,300 | 139億151万 | +7.93% | - | 0.47 |
11/29 | 666 | 698 | 666 | 683 | +3.02% | 55,200 | 136億8117万 | +6.55% | - | 0.46 |
11/28 | 660 | 665 | 656 | 663 | +0.45% | 31,700 | 132億8055万 | +3.59% | - | 0.45 |
11/27 | 644 | 665 | 644 | 660 | +3.29% | 62,400 | 132億2046万 | +3.13% | - | 0.45 |
11/24 | 624 | 648 | 624 | 639 | +2.4% | 56,000 | 127億9980万 | -0.16% | - | 0.43 |
11/22 | 625 | 627 | 623 | 624 | +0.16% | 16,700 | 124億9934万 | -2.65% | - | 0.42 |
11/21 | 621 | 628 | 621 | 623 | +0.81% | 25,000 | 124億7931万 | -2.96% | - | 0.42 |
11/20 | 617 | 621 | 615 | 618 | -0.16% | 18,700 | 123億7915万 | -4.04% | - | 0.42 |
11/17 | 622 | 625 | 618 | 619 | +0.16% | 32,100 | 123億9918万 | -4.18% | - | 0.42 |
11/16 | 618 | 622 | 616 | 618 | +0.49% | 19,800 | 123億7915万 | -4.63% | - | 0.42 |
11/15 | 614 | 620 | 614 | 615 | 0% | 45,200 | 123億1906万 | -5.24% | - | 0.42 |
11/14 | 621 | 626 | 613 | 615 | -1.44% | 40,500 | 123億1906万 | -5.53% | - | 0.42 |
11/13 | 621 | 625 | 618 | 624 | -0.64% | 35,800 | 124億9934万 | -4.15% | - | 0.42 |
11/10 | 624 | 629 | 624 | 628 | -0.63% | 35,200 | 125億7946万 | -3.38% | - | 0.42 |
11/09 | 646 | 646 | 624 | 632 | -2.77% | 78,200 | 126億5959万 | -2.62% | - | 0.43 |
11/08 | 650 | 650 | 646 | 650 | 0% | 24,500 | 130億2015万 | +0.46% | - | 0.44 |
11/07 | 647 | 650 | 647 | 650 | +0.31% | 24,700 | 130億2015万 | +0.93% | - | 0.44 |
11/06 | 650 | 655 | 647 | 648 | -0.92% | 61,600 | 129億8008万 | +1.25% | - | 0.44 |
11/02 | 653 | 657 | 651 | 654 | -0.46% | 35,300 | 131億27万 | +2.83% | - | 0.44 |
11/01 | 655 | 658 | 651 | 657 | +0.31% | 58,300 | 131億6036万 | +3.96% | - | 0.44 |