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 | 642 | 642 | 632 | 638 | -0.47% | 3,641,200 | 6166億2045万 | -4.78% | 17.5 | 0.89 |
03/29 | 643 | 646 | 634 | 641 | +0.31% | 5,004,100 | 6195億1992万 | -4.61% | 17.59 | 0.89 |
03/28 | 638 | 642 | 631 | 639 | -3.77% | 5,709,400 | 6175億8694万 | -5.05% | 17.53 | 0.89 |
03/27 | 653 | 664 | 651 | 664 | +2% | 6,783,100 | 6417億4918万 | -1.63% | 18.22 | 0.93 |
03/26 | 648 | 652 | 642 | 651 | -0.31% | 6,599,500 | 6291億8482万 | -3.56% | 17.86 | 0.91 |
03/23 | 657 | 659 | 651 | 653 | -1.36% | 5,275,700 | 6311億1780万 | -3.4% | 17.91 | 0.91 |
03/22 | 666 | 672 | 660 | 662 | 0% | 5,744,600 | 6398億1620万 | -2.22% | 18.16 | 0.92 |
03/20 | 659 | 663 | 654 | 662 | +0.15% | 4,028,300 | 6398億1620万 | -2.22% | 18.16 | 0.92 |
03/19 | 665 | 668 | 659 | 661 | -0.6% | 3,457,000 | 6388億4971万 | -2.36% | 18.13 | 0.92 |
03/16 | 674 | 675 | 660 | 665 | -1.19% | 6,591,000 | 6427億1567万 | -1.77% | 18.24 | 0.93 |
03/15 | 681 | 684 | 671 | 673 | -2.18% | 6,291,700 | 6504億4759万 | -0.59% | 18.46 | 0.94 |
03/14 | 686 | 691 | 680 | 688 | +0.29% | 5,633,700 | 6649億4494万 | +1.78% | 18.87 | 0.96 |
03/13 | 697 | 698 | 683 | 686 | -1.86% | 7,081,700 | 6630億1196万 | +1.78% | 18.82 | 0.96 |
03/12 | 695 | 699 | 682 | 699 | +1.75% | 6,205,500 | 6755億7632万 | +3.86% | 19.18 | 0.98 |
03/09 | 695 | 696 | 681 | 687 | +0.29% | 6,270,700 | 6639億7845万 | +2.23% | 18.85 | 0.96 |
03/08 | 690 | 691 | 682 | 685 | +0.59% | 3,671,900 | 6620億4547万 | +2.09% | 18.79 | 0.96 |
03/07 | 674 | 686 | 674 | 681 | +1.19% | 4,203,600 | 6581億7951万 | +1.79% | 18.68 | 0.95 |
03/06 | 668 | 680 | 666 | 673 | +1.51% | 4,904,800 | 6504億4759万 | +0.75% | 18.46 | 0.94 |
03/05 | 660 | 665 | 657 | 663 | -0.15% | 4,689,100 | 6407億8269万 | -0.75% | 18.19 | 0.93 |
03/02 | 665 | 668 | 653 | 664 | -0.75% | 5,155,700 | 6417億4918万 | -0.6% | 18.22 | 0.93 |
03/01 | 675 | 676 | 665 | 669 | -1.18% | 4,314,400 | 6465億8163万 | +0.3% | 18.35 | 0.93 |
02/28 | 683 | 688 | 677 | 677 | -2.31% | 5,240,600 | 6543億1355万 | +1.5% | 18.57 | 0.94 |
02/27 | 695 | 697 | 690 | 693 | +0.43% | 4,186,100 | 6697億7738万 | +4.21% | 19.01 | 0.97 |
02/26 | 689 | 693 | 686 | 690 | +1.17% | 4,192,600 | 6668億7792万 | +4.07% | 18.93 | 0.96 |
02/23 | 687 | 687 | 675 | 682 | -0.58% | 4,708,800 | 6591億4600万 | +3.33% | 18.71 | 0.95 |
02/22 | 695 | 702 | 678 | 686 | +1.63% | 9,784,600 | 6630億1196万 | +4.26% | 18.82 | 0.96 |
02/21 | 680 | 684 | 674 | 675 | -0.74% | 3,433,600 | 6523億8057万 | +2.74% | 18.52 | 0.94 |
02/20 | 679 | 685 | 676 | 680 | -0.15% | 3,854,600 | 6572億1302万 | +3.82% | 18.66 | 0.95 |
02/19 | 679 | 688 | 676 | 681 | +1.34% | 5,041,600 | 6581億7951万 | +4.13% | 18.68 | 0.95 |
02/16 | 675 | 679 | 671 | 672 | +0.15% | 5,396,600 | 6494億8110万 | +3.07% | 18.44 | 0.94 |
02/15 | 669 | 674 | 666 | 671 | +1.51% | 4,970,500 | 6485億1461万 | +3.23% | 18.41 | 0.94 |
02/14 | 664 | 665 | 654 | 661 | -0.15% | 5,097,000 | 6388億4971万 | +1.85% | 18.13 | 0.92 |
02/13 | 665 | 667 | 658 | 662 | +0.3% | 4,801,400 | 6398億1620万 | +2.32% | 18.16 | 0.92 |
02/09 | 644 | 662 | 642 | 660 | -0.15% | 6,386,500 | 6378億8322万 | +2.17% | 18.11 | 0.92 |
02/08 | 647 | 663 | 646 | 661 | +2.96% | 5,943,100 | 6388億4971万 | +2.48% | 18.13 | 0.92 |
02/07 | 666 | 668 | 642 | 642 | -1.68% | 8,772,500 | 6204億8641万 | -0.16% | 17.61 | 0.9 |
02/06 | 647 | 660 | 642 | 653 | -1.51% | 10,281,600 | 6311億1780万 | +1.71% | 17.91 | 0.91 |
02/05 | 661 | 672 | 660 | 663 | -1.19% | 6,531,800 | 6407億8269万 | +3.43% | 18.19 | 0.93 |
02/02 | 655 | 675 | 654 | 671 | +2.13% | 9,417,900 | 6485億1461万 | +5.01% | 18.41 | 0.94 |
02/01 | 648 | 660 | 648 | 657 | +1.55% | 3,406,200 | 6349億8375万 | +3.3% | 18.02 | 0.92 |
01/31 | 655 | 656 | 647 | 647 | -1.52% | 4,061,600 | 6253億1886万 | +1.89% | 17.75 | 0.9 |
01/30 | 669 | 669 | 657 | 657 | -1.79% | 4,373,700 | 6349億8375万 | +3.79% | 18.02 | 0.92 |
01/29 | 664 | 673 | 658 | 669 | +1.36% | 6,497,600 | 6465億8163万 | +5.85% | 18.35 | 0.93 |
01/26 | 645 | 665 | 642 | 660 | +2.01% | 6,200,300 | 6378億8322万 | +4.76% | 18.11 | 0.92 |
01/25 | 650 | 654 | 645 | 647 | +0.15% | 5,033,000 | 6253億1886万 | +2.86% | 17.75 | 0.9 |
01/24 | 634 | 650 | 633 | 646 | +1.89% | 7,333,100 | 6243億5237万 | +2.87% | 17.72 | 0.9 |
01/23 | 631 | 638 | 623 | 634 | -0.63% | 6,554,800 | 6127億5449万 | +0.96% | 17.39 | 0.88 |
01/22 | 635 | 639 | 631 | 638 | +0.47% | 1,956,900 | 6166億2045万 | +1.59% | 17.5 | 0.89 |
01/19 | 635 | 640 | 633 | 635 | +0.16% | 2,385,900 | 6137億2098万 | +1.11% | 17.42 | 0.89 |
01/18 | 643 | 643 | 632 | 634 | -1.09% | 4,145,300 | 6127億5449万 | +0.96% | 17.39 | 0.88 |
01/17 | 640 | 643 | 636 | 641 | -0.16% | 5,097,600 | 6195億1992万 | +2.07% | 17.59 | 0.89 |
01/16 | 636 | 642 | 634 | 642 | +1.26% | 3,818,100 | 6204億8641万 | +2.39% | 17.61 | 0.9 |
01/15 | 639 | 639 | 632 | 634 | -0.16% | 2,717,300 | 6127億5449万 | +1.44% | 17.39 | 0.88 |
01/12 | 631 | 635 | 628 | 635 | +0.79% | 4,058,900 | 6137億2098万 | +1.6% | 17.42 | 0.89 |
01/11 | 634 | 634 | 625 | 630 | -0.63% | 4,853,500 | 6088億8853万 | +0.96% | 17.28 | 0.88 |
01/10 | 632 | 634 | 628 | 634 | +0.63% | 3,003,200 | 6127億5449万 | +1.77% | 17.39 | 0.88 |
01/09 | 631 | 631 | 624 | 630 | +0.64% | 2,547,800 | 6088億8853万 | +1.29% | 17.28 | 0.88 |
01/05 | 629 | 629 | 623 | 626 | -0.48% | 2,499,200 | 6050億2257万 | +0.97% | 17.17 | 0.87 |
01/04 | 628 | 630 | 622 | 629 | +1.29% | 2,750,800 | 6079億2204万 | +1.62% | 17.26 | 0.88 |
2017 |
12/29 | 624 | 625 | 621 | 621 | -0.32% | 1,987,200 | 6001億9012万 | +0.49% | 16.69 | 0.85 |
12/28 | 619 | 625 | 619 | 623 | +0.81% | 2,615,800 | 6021億2310万 | +1.14% | 16.74 | 0.85 |
12/27 | 615 | 622 | 614 | 618 | +0.32% | 2,392,000 | 5972億9065万 | +0.49% | 16.61 | 0.84 |
12/26 | 615 | 618 | 610 | 616 | +1.15% | 2,755,200 | 5953億5767万 | +0.49% | 16.56 | 0.84 |
12/25 | 616 | 616 | 609 | 609 | -1.14% | 1,743,300 | 5885億9225万 | -0.49% | 16.37 | 0.83 |
12/22 | 613 | 619 | 613 | 616 | +0.65% | 2,178,500 | 5953億5767万 | +0.82% | 16.56 | 0.84 |
12/21 | 614 | 616 | 611 | 612 | -0.81% | 3,290,000 | 5914億9172万 | +0.33% | 16.45 | 0.84 |
12/20 | 621 | 622 | 615 | 617 | +0.49% | 3,747,000 | 5963億2416万 | +1.48% | 16.58 | 0.84 |
12/19 | 619 | 623 | 611 | 614 | -2.85% | 7,578,500 | 5934億2470万 | +1.15% | 16.5 | 0.84 |
12/18 | 642 | 642 | 630 | 632 | -0.78% | 4,001,700 | 6108億2151万 | +4.29% | 16.99 | 0.86 |
12/15 | 638 | 638 | 633 | 637 | -0.78% | 5,225,100 | 6156億5396万 | +5.46% | 17.12 | 0.87 |
12/14 | 635 | 646 | 634 | 642 | +0.63% | 4,144,100 | 6204億8641万 | +6.64% | 17.25 | 0.88 |
12/13 | 646 | 646 | 632 | 638 | -0.93% | 4,487,900 | 6166億2045万 | +6.33% | 17.15 | 0.87 |
12/12 | 635 | 645 | 634 | 644 | +1.42% | 6,630,700 | 6224億1939万 | +7.51% | 17.31 | 0.88 |
12/11 | 621 | 635 | 619 | 635 | +2.58% | 6,522,600 | 6137億2098万 | +6.19% | 17.07 | 0.87 |
12/08 | 610 | 620 | 610 | 619 | +0.65% | 3,388,100 | 5982億5714万 | +3.86% | 16.64 | 0.85 |
12/07 | 611 | 619 | 611 | 615 | +0.82% | 4,378,700 | 5943億9119万 | +3.19% | 16.53 | 0.84 |
12/06 | 613 | 618 | 608 | 610 | -0.49% | 4,000,500 | 5895億5874万 | +2.52% | 16.39 | 0.83 |
12/05 | 607 | 616 | 604 | 613 | +0.82% | 3,090,600 | 5924億5821万 | +3.03% | 16.48 | 0.84 |
12/04 | 615 | 615 | 606 | 608 | +0.16% | 3,653,600 | 5876億2576万 | +2.18% | 16.34 | 0.83 |
12/01 | 610 | 614 | 604 | 607 | -0.49% | 3,588,000 | 5866億5927万 | +2.02% | 16.31 | 0.83 |
11/30 | 602 | 615 | 600 | 610 | +2.01% | 22,312,900 | 5895億5874万 | +2.69% | 16.39 | 0.83 |
11/29 | 596 | 599 | 594 | 598 | +0.84% | 3,241,400 | 5779億6086万 | +0.67% | 16.07 | 0.82 |
11/28 | 591 | 596 | 590 | 593 | +0.17% | 3,963,400 | 5731億2841万 | -0.34% | 15.94 | 0.81 |
11/27 | 590 | 594 | 588 | 592 | 0% | 4,162,800 | 5721億6192万 | -0.5% | 15.91 | 0.81 |
11/24 | 584 | 595 | 584 | 592 | +1.54% | 5,282,300 | 5721億6192万 | -0.67% | 15.91 | 0.81 |
11/22 | 580 | 585 | 578 | 583 | 0% | 4,170,200 | 5634億6351万 | -2.35% | 15.67 | 0.8 |
11/21 | 580 | 585 | 579 | 583 | 0% | 3,919,700 | 5634億6351万 | -2.51% | 15.67 | 0.8 |
11/20 | 581 | 586 | 580 | 583 | 0% | 3,813,500 | 5634億6351万 | -2.67% | 15.67 | 0.8 |
11/17 | 585 | 587 | 580 | 583 | +0.52% | 5,327,700 | 5634億6351万 | -2.83% | 15.67 | 0.8 |
11/16 | 578 | 583 | 571 | 580 | -0.51% | 8,670,900 | 5605億6404万 | -3.49% | 15.59 | 0.79 |
11/15 | 584 | 586 | 582 | 583 | -0.17% | 4,908,000 | 5634億6351万 | -3.16% | 15.67 | 0.8 |
11/14 | 584 | 587 | 581 | 584 | -0.34% | 4,056,200 | 5644億3000万 | -3.15% | 15.7 | 0.8 |
11/13 | 582 | 589 | 582 | 586 | +0.69% | 4,214,700 | 5663億6298万 | -2.98% | 15.75 | 0.8 |
11/10 | 580 | 589 | 580 | 582 | 0% | 7,465,200 | 5624億9702万 | -3.8% | 15.64 | 0.8 |
11/09 | 595 | 596 | 579 | 582 | -4.43% | 16,233,000 | 5624億9702万 | -3.96% | 15.64 | 0.8 |
11/08 | 607 | 610 | 603 | 609 | +0.33% | 2,833,000 | 5885億9225万 | +0.33% | 16.37 | 0.83 |
11/07 | 599 | 607 | 598 | 607 | +1% | 2,875,500 | 5866億5927万 | 0% | 16.31 | 0.83 |
11/06 | 603 | 604 | 599 | 601 | -0.83% | 3,136,600 | 5808億6033万 | -0.99% | 16.15 | 0.82 |
11/02 | 602 | 607 | 599 | 606 | +0.33% | 2,661,300 | 5856億9278万 | -0.16% | 16.29 | 0.83 |
11/01 | 607 | 607 | 600 | 604 | +0.33% | 2,241,600 | 5837億5980万 | -0.66% | 16.23 | 0.83 |