PER
2018/08/23~2019/01/23
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 |
---|
2019 |
01/23 | 1,581 | 1,591 | 1,578 | 1,583 | -0.44% | 230,300 | - | +1.02% | - | - |
01/22 | 1,606 | 1,608 | 1,588 | 1,590 | -0.81% | 136,500 | - | +1.4% | - | - |
01/21 | 1,610 | 1,610 | 1,600 | 1,603 | +0.56% | 243,400 | - | +2.17% | - | - |
01/18 | 1,581 | 1,598 | 1,581 | 1,594 | +1.01% | 142,700 | - | +1.46% | - | - |
01/17 | 1,582 | 1,585 | 1,575 | 1,578 | +0.38% | 110,500 | - | +0.32% | - | - |
01/16 | 1,577 | 1,577 | 1,565 | 1,572 | -0.32% | 217,100 | - | -0.32% | - | - |
01/15 | 1,555 | 1,580 | 1,553 | 1,577 | +0.77% | 194,000 | - | -0.32% | - | - |
01/11 | 1,567 | 1,571 | 1,560 | 1,565 | +0.51% | 92,100 | - | -1.45% | - | - |
01/10 | 1,557 | 1,561 | 1,549 | 1,557 | -0.89% | 88,500 | - | -2.26% | - | - |
01/09 | 1,568 | 1,574 | 1,566 | 1,571 | +1.09% | 146,000 | - | -1.75% | - | - |
01/08 | 1,555 | 1,565 | 1,550 | 1,554 | +0.45% | 1,081,200 | - | -3.06% | - | - |
01/07 | 1,553 | 1,556 | 1,544 | 1,547 | +2.79% | 778,200 | - | -3.79% | - | - |
01/04 | 1,489 | 1,505 | 1,479 | 1,505 | -1.57% | 371,700 | - | -6.7% | - | - |
2018 |
12/28 | 1,525 | 1,533 | 1,520 | 1,529 | -0.39% | 1,012,100 | - | -5.62% | - | - |
12/27 | 1,523 | 1,542 | 1,512 | 1,535 | +4.85% | 472,200 | - | -5.54% | - | - |
12/26 | 1,456 | 1,475 | 1,440 | 1,464 | +1.31% | 546,900 | - | -10.18% | - | - |
12/25 | 1,464 | 1,464 | 1,442 | 1,445 | -4.93% | 903,900 | - | -11.78% | - | - |
12/21 | 1,541 | 1,541 | 1,510 | 1,520 | -1.94% | 425,600 | - | -7.71% | - | - |
12/20 | 1,577 | 1,583 | 1,544 | 1,550 | -2.52% | 284,600 | - | -6.23% | - | - |
12/19 | 1,594 | 1,597 | 1,579 | 1,590 | -0.44% | 195,300 | - | -4.1% | - | - |
12/18 | 1,607 | 1,611 | 1,596 | 1,597 | -1.9% | 193,600 | - | -3.85% | - | - |
12/17 | 1,628 | 1,636 | 1,624 | 1,628 | +0.12% | 382,200 | - | -2.22% | - | - |
12/14 | 1,642 | 1,650 | 1,623 | 1,626 | -1.57% | 224,100 | - | -2.58% | - | - |
12/13 | 1,650 | 1,658 | 1,644 | 1,652 | +0.67% | 129,200 | - | -1.2% | - | - |
12/12 | 1,625 | 1,642 | 1,624 | 1,641 | +1.99% | 99,600 | - | -1.97% | - | - |
12/11 | 1,626 | 1,626 | 1,605 | 1,609 | -0.92% | 244,600 | - | -4% | - | - |
12/10 | 1,627 | 1,629 | 1,620 | 1,624 | -1.87% | 286,200 | - | -3.22% | - | - |
12/07 | 1,655 | 1,658 | 1,642 | 1,655 | +0.67% | 130,300 | - | -1.55% | - | - |
12/06 | 1,664 | 1,667 | 1,634 | 1,644 | -1.91% | 320,900 | - | -2.2% | - | - |
12/05 | 1,655 | 1,681 | 1,655 | 1,676 | -0.48% | 333,300 | - | -0.42% | - | - |
12/04 | 1,720 | 1,721 | 1,683 | 1,684 | -2.32% | 288,800 | - | +0.18% | - | - |
12/03 | 1,724 | 1,731 | 1,717 | 1,724 | +1.29% | 371,400 | - | +2.68% | - | - |
11/30 | 1,695 | 1,705 | 1,695 | 1,702 | +0.41% | 84,400 | - | +1.61% | - | - |
11/29 | 1,703 | 1,707 | 1,693 | 1,695 | +0.36% | 102,900 | - | +1.32% | - | - |
11/28 | 1,684 | 1,690 | 1,677 | 1,689 | +0.54% | 153,700 | - | +1.02% | - | - |
11/27 | 1,678 | 1,682 | 1,670 | 1,680 | +0.72% | 112,700 | - | +0.48% | - | - |
11/26 | 1,662 | 1,671 | 1,657 | 1,668 | +0.18% | 145,100 | - | -0.36% | - | - |
11/22 | 1,655 | 1,665 | 1,648 | 1,665 | +0.85% | 115,200 | - | -0.72% | - | - |
11/21 | 1,632 | 1,652 | 1,632 | 1,651 | -0.48% | 137,600 | - | -1.73% | - | - |
11/20 | 1,654 | 1,663 | 1,652 | 1,659 | -0.72% | 224,200 | - | -1.43% | - | - |
11/19 | 1,662 | 1,675 | 1,662 | 1,671 | +0.48% | 85,900 | - | -0.89% | - | - |
11/16 | 1,674 | 1,679 | 1,662 | 1,663 | -0.6% | 426,400 | - | -1.48% | - | - |
11/15 | 1,664 | 1,674 | 1,663 | 1,673 | -0.06% | 265,400 | - | -1.06% | - | - |
11/14 | 1,675 | 1,684 | 1,671 | 1,674 | +0.12% | 136,600 | - | -1.12% | - | - |
11/13 | 1,670 | 1,675 | 1,653 | 1,672 | -2.17% | 592,500 | - | -1.53% | - | - |
11/12 | 1,698 | 1,711 | 1,694 | 1,709 | +0.12% | 249,600 | - | +0.35% | - | - |
11/09 | 1,718 | 1,722 | 1,705 | 1,707 | -0.52% | 180,300 | - | -0.06% | - | - |
11/08 | 1,718 | 1,723 | 1,713 | 1,716 | +1.72% | 545,700 | - | +0.12% | - | - |
11/07 | 1,694 | 1,715 | 1,681 | 1,687 | -0.41% | 668,600 | - | -1.86% | - | - |
11/06 | 1,681 | 1,698 | 1,681 | 1,694 | +1.19% | 298,700 | - | -1.85% | - | - |
11/05 | 1,678 | 1,683 | 1,670 | 1,674 | -1.06% | 400,100 | - | -3.35% | - | - |
11/02 | 1,676 | 1,697 | 1,662 | 1,692 | +1.56% | 648,700 | - | -2.7% | - | - |
11/01 | 1,674 | 1,676 | 1,661 | 1,666 | -0.83% | 511,900 | - | -4.53% | - | - |
10/31 | 1,658 | 1,680 | 1,653 | 1,680 | +2.31% | 926,500 | - | -4.16% | - | - |
10/30 | 1,618 | 1,652 | 1,618 | 1,642 | +0.98% | 721,400 | - | -6.65% | - | - |
10/29 | 1,641 | 1,647 | 1,622 | 1,626 | -0.37% | 754,500 | - | -7.98% | - | - |
10/26 | 1,651 | 1,651 | 1,615 | 1,632 | -0.12% | 1,337,500 | - | -8% | - | - |
10/25 | 1,646 | 1,651 | 1,630 | 1,634 | -3.08% | 695,400 | - | -8.25% | - | - |
10/24 | 1,697 | 1,697 | 1,672 | 1,686 | +0.06% | 930,500 | - | -5.65% | - | - |
10/23 | 1,716 | 1,716 | 1,684 | 1,685 | -2.6% | 802,300 | - | -5.87% | - | - |
10/22 | 1,715 | 1,736 | 1,709 | 1,730 | +0.06% | 305,000 | - | -3.41% | - | - |
10/19 | 1,718 | 1,729 | 1,712 | 1,729 | -0.52% | 468,000 | - | -3.46% | - | - |
10/18 | 1,754 | 1,754 | 1,737 | 1,738 | -0.57% | 946,700 | - | -2.91% | - | - |
10/17 | 1,748 | 1,753 | 1,739 | 1,748 | +1.39% | 226,200 | - | -2.29% | - | - |
10/16 | 1,710 | 1,724 | 1,706 | 1,724 | +0.76% | 629,800 | - | -3.58% | - | - |
10/15 | 1,724 | 1,727 | 1,709 | 1,711 | -1.67% | 1,608,400 | - | -4.25% | - | - |
10/12 | 1,721 | 1,740 | 1,719 | 1,740 | +0.06% | 1,582,200 | - | -2.68% | - | - |
10/11 | 1,736 | 1,753 | 1,730 | 1,739 | -3.39% | 1,113,400 | - | -2.74% | - | - |
10/10 | 1,807 | 1,811 | 1,792 | 1,800 | +0.22% | 1,243,400 | - | +0.67% | - | - |
10/09 | 1,816 | 1,816 | 1,794 | 1,796 | -1.91% | 533,800 | - | +0.56% | - | - |
10/05 | 1,829 | 1,838 | 1,826 | 1,831 | -0.44% | 1,205,800 | - | +2.58% | - | - |
10/04 | 1,858 | 1,858 | 1,836 | 1,839 | -0.11% | 339,500 | - | +3.2% | - | - |
10/03 | 1,860 | 1,862 | 1,839 | 1,841 | -1.07% | 863,300 | - | +3.49% | - | - |
10/02 | 1,869 | 1,877 | 1,860 | 1,861 | +0.27% | 409,900 | - | +4.85% | - | - |
10/01 | 1,852 | 1,861 | 1,848 | 1,856 | 0% | 661,400 | - | +4.86% | - | - |
09/28 | 1,858 | 1,868 | 1,850 | 1,856 | +1.03% | 246,200 | - | +5.16% | - | - |
09/27 | 1,853 | 1,862 | 1,836 | 1,837 | -1.18% | 399,700 | - | +4.43% | - | - |
09/26 | 1,849 | 1,860 | 1,846 | 1,859 | +0.81% | 466,200 | - | +5.99% | - | - |
09/25 | 1,830 | 1,845 | 1,828 | 1,844 | +0.99% | 364,900 | - | +5.49% | - | - |
09/21 | 1,824 | 1,831 | 1,818 | 1,826 | +0.94% | 366,600 | - | +4.76% | - | - |
09/20 | 1,816 | 1,817 | 1,806 | 1,809 | +0.11% | 520,400 | - | +4.09% | - | - |
09/19 | 1,806 | 1,815 | 1,802 | 1,807 | +1.4% | 2,132,800 | - | +4.15% | - | - |
09/18 | 1,747 | 1,785 | 1,747 | 1,782 | +1.83% | 287,500 | - | +2.89% | - | - |
09/14 | 1,745 | 1,753 | 1,744 | 1,750 | +1.04% | 262,400 | - | +1.21% | - | - |
09/13 | 1,717 | 1,739 | 1,716 | 1,732 | +1.05% | 502,400 | - | +0.17% | - | - |
09/12 | 1,723 | 1,723 | 1,705 | 1,714 | -0.41% | 130,700 | - | -0.92% | - | - |
09/11 | 1,713 | 1,721 | 1,711 | 1,721 | +0.76% | 268,600 | - | -0.64% | - | - |
09/10 | 1,701 | 1,713 | 1,701 | 1,708 | +0.06% | 157,200 | - | -1.5% | - | - |
09/07 | 1,706 | 1,708 | 1,695 | 1,707 | -0.47% | 783,700 | - | -1.67% | - | - |
09/06 | 1,718 | 1,720 | 1,712 | 1,715 | -0.81% | 335,700 | - | -1.32% | - | - |
09/05 | 1,736 | 1,736 | 1,723 | 1,729 | -0.69% | 300,500 | - | -0.63% | - | - |
09/04 | 1,744 | 1,746 | 1,735 | 1,741 | -0.06% | 330,900 | - | -0.11% | - | - |
09/03 | 1,753 | 1,753 | 1,739 | 1,742 | -0.8% | 180,800 | - | -0.11% | - | - |
08/31 | 1,750 | 1,762 | 1,749 | 1,756 | -0.34% | 260,600 | - | +0.57% | - | - |
08/30 | 1,773 | 1,773 | 1,759 | 1,762 | 0% | 329,200 | - | +0.8% | - | - |
08/29 | 1,757 | 1,768 | 1,757 | 1,762 | +0.46% | 227,000 | - | +0.74% | - | - |
08/28 | 1,764 | 1,767 | 1,754 | 1,754 | +0.23% | 345,200 | - | +0.29% | - | - |
08/27 | 1,739 | 1,754 | 1,739 | 1,750 | +1.1% | 342,900 | - | 0% | - | - |
08/24 | 1,729 | 1,731 | 1,723 | 1,731 | +0.64% | 108,100 | - | -1.09% | - | - |
08/23 | 1,723 | 1,724 | 1,717 | 1,720 | 0% | 323,600 | - | -1.83% | - | - |