PER
2018/04/02~2018/08/23
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 |
08/23 | 2,000 | 2,022 | 1,985 | 2,019 | +1.51% | 43,100 | 290億2586万 | -3.35% | 14.45 | 1.75 |
08/22 | 1,909 | 1,996 | 1,896 | 1,989 | +4.91% | 53,300 | 285億9457万 | -5.01% | 14.24 | 1.72 |
08/21 | 1,881 | 1,923 | 1,851 | 1,896 | +0.9% | 56,700 | 272億5757万 | -9.71% | 13.57 | 1.64 |
08/20 | 1,921 | 1,955 | 1,872 | 1,879 | -2.34% | 56,100 | 270億1317万 | -10.86% | 13.45 | 1.63 |
08/17 | 1,972 | 1,985 | 1,898 | 1,924 | -1.69% | 127,900 | 276億6011万 | -9.16% | 13.77 | 1.67 |
08/16 | 2,000 | 2,005 | 1,949 | 1,957 | -3.88% | 76,900 | 281億3453万 | -7.86% | 14.01 | 1.7 |
08/15 | 2,098 | 2,110 | 2,019 | 2,036 | -2.4% | 30,800 | 292億7026万 | -4.32% | 14.57 | 1.77 |
08/14 | 2,109 | 2,109 | 2,051 | 2,086 | -0.14% | 40,400 | 299億8908万 | -2.07% | 14.93 | 1.81 |
08/13 | 2,106 | 2,134 | 2,031 | 2,089 | -3.11% | 92,800 | 300億3221万 | -1.88% | 14.95 | 1.81 |
08/10 | 2,165 | 2,248 | 2,152 | 2,156 | -0.46% | 72,800 | 309億9542万 | +1.32% | 15.43 | 1.87 |
08/09 | 2,000 | 2,236 | 1,996 | 2,166 | +3.24% | 217,400 | 311億3919万 | +2.03% | 15.5 | 1.88 |
08/08 | 2,104 | 2,116 | 2,075 | 2,098 | -1.82% | 85,800 | 301億6159万 | -1.04% | 15.02 | 1.82 |
08/07 | 2,140 | 2,145 | 2,110 | 2,137 | 0% | 23,700 | 307億2227万 | +0.71% | 15.3 | 1.85 |
08/06 | 2,135 | 2,161 | 2,131 | 2,137 | +0.38% | 29,400 | 307億2227万 | +0.61% | 15.3 | 1.85 |
08/03 | 2,153 | 2,168 | 2,127 | 2,129 | -0.84% | 21,700 | 306億726万 | +0.05% | 15.24 | 1.85 |
08/02 | 2,203 | 2,208 | 2,143 | 2,147 | -2.54% | 34,400 | 308億6604万 | +0.7% | 15.37 | 1.86 |
08/01 | 2,180 | 2,205 | 2,143 | 2,203 | +1.52% | 38,800 | 316億7111万 | +3.04% | 15.77 | 1.91 |
07/31 | 2,185 | 2,185 | 2,136 | 2,170 | -0.64% | 40,600 | 311億9669万 | +1.4% | 15.53 | 1.88 |
07/30 | 2,220 | 2,224 | 2,168 | 2,184 | -1.36% | 37,400 | 313億9796万 | +1.91% | 15.63 | 1.89 |
07/27 | 2,171 | 2,227 | 2,158 | 2,214 | +3.02% | 62,800 | 318億2925万 | +3.22% | 15.85 | 1.92 |
07/26 | 2,134 | 2,170 | 2,134 | 2,149 | +0.75% | 35,000 | 308億9479万 | +0.09% | 15.38 | 1.86 |
07/25 | 2,140 | 2,151 | 2,094 | 2,133 | +0.57% | 47,400 | 306億6477万 | -0.84% | 15.27 | 1.85 |
07/24 | 2,116 | 2,122 | 2,096 | 2,121 | +2.02% | 29,700 | 304億9225万 | -1.62% | 15.18 | 1.84 |
07/23 | 2,099 | 2,109 | 2,069 | 2,079 | -1.7% | 37,000 | 298億8844万 | -3.93% | 14.88 | 1.8 |
07/20 | 2,165 | 2,166 | 2,092 | 2,115 | -2.31% | 43,200 | 304億599万 | -2.85% | 15.14 | 1.83 |
07/19 | 2,149 | 2,169 | 2,130 | 2,165 | +1.88% | 45,500 | 311億2481万 | -1.19% | 15.5 | 1.88 |
07/18 | 2,115 | 2,143 | 2,095 | 2,125 | +0.81% | 29,400 | 305億4976万 | -3.72% | 15.21 | 1.84 |
07/17 | 2,120 | 2,139 | 2,086 | 2,108 | -0.19% | 34,500 | 303億536万 | -5.22% | 15.09 | 1.83 |
07/13 | 2,092 | 2,121 | 2,088 | 2,112 | +1.54% | 31,900 | 303億6286万 | -5.76% | 15.12 | 1.83 |
07/12 | 2,073 | 2,100 | 2,051 | 2,080 | +0.43% | 30,000 | 299億282万 | -7.88% | 14.89 | 1.8 |
07/11 | 2,081 | 2,081 | 2,039 | 2,071 | -0.38% | 33,800 | 297億7343万 | -9.05% | 14.82 | 1.8 |
07/10 | 2,076 | 2,110 | 2,065 | 2,079 | +0.92% | 56,100 | 298億8844万 | -9.33% | 14.88 | 1.8 |
07/09 | 2,060 | 2,071 | 2,033 | 2,060 | +0.1% | 70,000 | 296億1529万 | -10.63% | 14.75 | 1.79 |
07/06 | 2,055 | 2,091 | 2,044 | 2,058 | +1.38% | 70,000 | 295億8654万 | -11.29% | 14.73 | 1.78 |
07/05 | 2,090 | 2,121 | 2,021 | 2,030 | -3.29% | 54,100 | 291億8400万 | -12.99% | 14.53 | 1.76 |
07/04 | 2,108 | 2,117 | 2,082 | 2,099 | -2.24% | 49,000 | 301億7597万 | -10.57% | 15.02 | 1.82 |
07/03 | 2,178 | 2,196 | 2,130 | 2,147 | -2.1% | 55,100 | 308億6604万 | -8.87% | 15.37 | 1.86 |
07/02 | 2,234 | 2,283 | 2,193 | 2,193 | -1.84% | 63,000 | 315億2735万 | -7.15% | 15.7 | 1.9 |
06/29 | 2,235 | 2,245 | 2,186 | 2,234 | -0.04% | 66,500 | 321億1678万 | -5.7% | 15.99 | 2.03 |
06/28 | 2,265 | 2,266 | 2,197 | 2,235 | -1.8% | 48,100 | 321億3116万 | -5.82% | 16 | 2.03 |
06/27 | 2,240 | 2,278 | 2,220 | 2,276 | +1.02% | 43,300 | 327億2059万 | -4.29% | 16.29 | 2.07 |
06/26 | 2,201 | 2,258 | 2,200 | 2,253 | +0.45% | 32,400 | 323億8993万 | -5.46% | 16.13 | 2.05 |
06/25 | 2,247 | 2,285 | 2,234 | 2,243 | -0.4% | 57,200 | 322億4617万 | -6.15% | 16.06 | 2.04 |
06/22 | 2,233 | 2,253 | 2,195 | 2,252 | +0.04% | 63,500 | 323億7555万 | -6.01% | 16.12 | 2.04 |
06/21 | 2,252 | 2,271 | 2,230 | 2,251 | -0.4% | 42,700 | 323億6118万 | -6.29% | 16.11 | 2.04 |
06/20 | 2,244 | 2,266 | 2,185 | 2,260 | +0.09% | 112,500 | 324億9056万 | -6.19% | 16.18 | 2.05 |
06/19 | 2,300 | 2,321 | 2,236 | 2,258 | -2.29% | 97,900 | 324億6181万 | -6.5% | 16.16 | 2.05 |
06/18 | 2,399 | 2,399 | 2,292 | 2,311 | -4.23% | 106,600 | 332億2376万 | -4.58% | 16.54 | 2.1 |
06/15 | 2,480 | 2,506 | 2,410 | 2,413 | -2.19% | 98,700 | 346億9015万 | -0.98% | 17.27 | 2.19 |
06/14 | 2,524 | 2,539 | 2,464 | 2,467 | -3.33% | 89,100 | 354億6647万 | +0.73% | 17.66 | 2.24 |
06/13 | 2,553 | 2,565 | 2,522 | 2,552 | -0.39% | 64,400 | 366億8846万 | +3.87% | 18.27 | 2.32 |
06/12 | 2,545 | 2,562 | 2,502 | 2,562 | +0.99% | 78,400 | 368億3222万 | +4.15% | 18.34 | 2.33 |
06/11 | 2,536 | 2,546 | 2,485 | 2,537 | +0.12% | 63,600 | 364億7282万 | +3.05% | 18.16 | 2.3 |
06/08 | 2,530 | 2,554 | 2,510 | 2,534 | -0.86% | 80,900 | 364億2969万 | +2.72% | 18.14 | 2.3 |
06/07 | 2,481 | 2,567 | 2,477 | 2,556 | +4.07% | 157,500 | 367億4597万 | +3.44% | 18.3 | 2.32 |
06/06 | 2,383 | 2,471 | 2,383 | 2,456 | +2.42% | 60,100 | 353億833万 | -0.69% | 17.58 | 2.23 |
06/05 | 2,438 | 2,449 | 2,388 | 2,398 | -1.6% | 49,400 | 344億7450万 | -3.23% | 17.17 | 2.18 |
06/04 | 2,404 | 2,490 | 2,399 | 2,437 | +3.13% | 70,600 | 350億3518万 | -1.97% | 17.44 | 2.21 |
06/01 | 2,382 | 2,424 | 2,344 | 2,363 | -0.63% | 74,500 | 339億7133万 | -5.02% | 16.91 | 2.14 |
05/31 | 2,371 | 2,394 | 2,351 | 2,378 | +1.97% | 52,500 | 341億8697万 | -4.69% | 17.02 | 2.16 |
05/30 | 2,250 | 2,361 | 2,250 | 2,332 | +1.57% | 82,100 | 335億2566万 | -6.72% | 16.69 | 2.12 |
05/29 | 2,343 | 2,356 | 2,274 | 2,296 | -2.67% | 46,100 | 330億811万 | -8.38% | 16.44 | 2.08 |
05/28 | 2,338 | 2,368 | 2,337 | 2,359 | +0.38% | 24,400 | 339億1382万 | -6.09% | 16.89 | 2.14 |
05/25 | 2,330 | 2,385 | 2,330 | 2,350 | -0.25% | 50,800 | 337億8444万 | -6.63% | 16.82 | 2.13 |
05/24 | 2,375 | 2,387 | 2,340 | 2,356 | -2% | 62,100 | 338億7069万 | -6.69% | 16.86 | 2.14 |
05/23 | 2,448 | 2,460 | 2,387 | 2,404 | -1.23% | 62,200 | 345億6076万 | -5.09% | 17.21 | 2.18 |
05/22 | 2,394 | 2,435 | 2,390 | 2,434 | +1.67% | 58,100 | 349億9205万 | -4.25% | 17.42 | 2.21 |
05/21 | 2,360 | 2,416 | 2,341 | 2,394 | +0.34% | 105,000 | 344億1700万 | -6.04% | 17.14 | 2.17 |
05/18 | 2,425 | 2,447 | 2,378 | 2,386 | -1.85% | 97,800 | 343億199万 | -6.61% | 17.08 | 2.17 |
05/17 | 2,396 | 2,469 | 2,371 | 2,431 | +1.21% | 107,000 | 349億4892万 | -5.11% | 17.4 | 2.21 |
05/16 | 2,420 | 2,472 | 2,385 | 2,402 | -1.96% | 238,100 | 345億3201万 | -6.46% | 17.19 | 2.18 |
05/15 | 2,620 | 2,628 | 2,421 | 2,450 | -8.51% | 309,800 | 352億2207万 | -4.74% | 17.54 | 2.22 |
05/14 | 2,700 | 2,702 | 2,641 | 2,678 | -1% | 94,500 | 384億9988万 | +4.04% | 19.17 | 2.43 |
05/11 | 2,678 | 2,707 | 2,625 | 2,705 | +1.01% | 74,300 | 388億8804万 | +5.46% | 19.36 | 2.46 |
05/10 | 2,640 | 2,723 | 2,640 | 2,678 | +1.67% | 143,700 | 384億9988万 | +4.81% | 19.17 | 2.43 |
05/09 | 2,605 | 2,645 | 2,574 | 2,634 | +0.77% | 98,500 | 378億6732万 | +3.74% | 18.85 | 2.39 |
05/08 | 2,658 | 2,658 | 2,515 | 2,614 | -1.58% | 151,600 | 375億7979万 | +3.69% | 18.71 | 2.37 |
05/07 | 2,623 | 2,686 | 2,622 | 2,656 | +1.41% | 108,700 | 381億8360万 | +6.24% | 19.01 | 2.41 |
05/02 | 2,634 | 2,675 | 2,611 | 2,619 | +0.27% | 116,500 | 376億5168万 | +5.73% | 18.75 | 2.38 |
05/01 | 2,581 | 2,630 | 2,568 | 2,612 | +1.36% | 116,800 | 375億5104万 | +6.4% | 18.7 | 2.37 |
04/27 | 2,590 | 2,600 | 2,541 | 2,577 | -0.69% | 95,900 | 370億4787万 | +6.01% | 18.45 | 2.34 |
04/26 | 2,515 | 2,613 | 2,500 | 2,595 | +3.55% | 131,100 | 373億664万 | +7.77% | 18.58 | 2.36 |
04/25 | 2,498 | 2,527 | 2,481 | 2,506 | -0.67% | 53,900 | 360億2715万 | +5.07% | 17.94 | 2.27 |
04/24 | 2,522 | 2,545 | 2,491 | 2,523 | +1% | 91,500 | 362億7155万 | +6.64% | 18.06 | 2.29 |
04/23 | 2,481 | 2,531 | 2,476 | 2,498 | -0.08% | 63,600 | 359億1214万 | +6.52% | 17.88 | 2.27 |
04/20 | 2,457 | 2,516 | 2,453 | 2,500 | +2.42% | 71,100 | 359億4089万 | +7.43% | 17.9 | 2.27 |
04/19 | 2,480 | 2,526 | 2,433 | 2,441 | -2.13% | 108,000 | 350億9268万 | +5.76% | 17.47 | 2.22 |
04/18 | 2,529 | 2,568 | 2,472 | 2,494 | -1.81% | 149,800 | 358億5463万 | +9% | 17.85 | 2.26 |
04/17 | 2,578 | 2,622 | 2,503 | 2,540 | -0.31% | 149,100 | 365億1594万 | +12.24% | 18.18 | 2.31 |
04/16 | 2,633 | 2,650 | 2,521 | 2,548 | -3.56% | 159,400 | 366億3096万 | +14% | 18.24 | 2.31 |
04/13 | 2,600 | 2,665 | 2,565 | 2,642 | +2.68% | 248,400 | 379億8233万 | +19.82% | 18.91 | 2.4 |
04/12 | 2,576 | 2,598 | 2,527 | 2,573 | -0.12% | 116,400 | 369億9036万 | +18.57% | 18.42 | 2.34 |
04/11 | 2,569 | 2,587 | 2,473 | 2,576 | +0.94% | 175,600 | 370億3349万 | +20.43% | 18.44 | 2.34 |
04/10 | 2,552 | 2,567 | 2,445 | 2,552 | -0.97% | 242,700 | 366億8846万 | +21.06% | 18.27 | 2.32 |
04/09 | 2,501 | 2,586 | 2,476 | 2,577 | +2.71% | 179,400 | 370億4787万 | +23.95% | 18.45 | 2.34 |
04/06 | 2,501 | 2,541 | 2,415 | 2,509 | -0.04% | 173,800 | 360億7028万 | +22.39% | 17.96 | 2.28 |
04/05 | 2,497 | 2,550 | 2,427 | 2,510 | +2.41% | 301,900 | 360億8465万 | +23.89% | 17.97 | 2.28 |
04/04 | 2,440 | 2,472 | 2,391 | 2,451 | +0.45% | 276,000 | 352億3645万 | +22.31% | 17.54 | 2.22 |
04/03 | 2,241 | 2,455 | 2,226 | 2,440 | +7.16% | 370,700 | 350億7831万 | +23.11% | 17.47 | 2.21 |
04/02 | 2,260 | 2,349 | 2,260 | 2,277 | +4.07% | 197,800 | 327億3496万 | +16.41% | 16.3 | 2.07 |