PER
2019/01/21~2019/06/19
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 |
06/19 | 1,601 | 1,610 | 1,601 | 1,609 | +1.71% | 167,600 | - | +1.07% | - | - |
06/18 | 1,594 | 1,594 | 1,578 | 1,582 | -0.69% | 130,600 | - | -0.63% | - | - |
06/17 | 1,595 | 1,600 | 1,593 | 1,593 | -0.44% | 36,800 | - | +0.06% | - | - |
06/14 | 1,598 | 1,601 | 1,588 | 1,600 | +0.38% | 66,600 | - | +0.5% | - | - |
06/13 | 1,598 | 1,601 | 1,585 | 1,594 | -0.93% | 75,900 | - | +0.13% | - | - |
06/12 | 1,610 | 1,615 | 1,608 | 1,609 | -0.43% | 26,200 | - | +1% | - | - |
06/11 | 1,606 | 1,617 | 1,605 | 1,616 | +0.5% | 46,300 | - | +1.44% | - | - |
06/10 | 1,600 | 1,609 | 1,599 | 1,608 | +1.39% | 188,400 | - | +0.82% | - | - |
06/07 | 1,582 | 1,586 | 1,578 | 1,586 | +0.44% | 50,600 | - | -0.75% | - | - |
06/06 | 1,578 | 1,585 | 1,577 | 1,579 | -0.25% | 26,900 | - | -1.37% | - | - |
06/05 | 1,576 | 1,584 | 1,573 | 1,583 | +2% | 227,200 | - | -1.37% | - | - |
06/04 | 1,553 | 1,556 | 1,543 | 1,552 | 0% | 453,000 | - | -3.48% | - | - |
06/03 | 1,544 | 1,552 | 1,542 | 1,552 | -0.83% | 923,900 | - | -3.78% | - | - |
05/31 | 1,574 | 1,575 | 1,563 | 1,565 | -1.26% | 904,200 | - | -3.28% | - | - |
05/30 | 1,577 | 1,585 | 1,574 | 1,585 | -0.25% | 116,900 | - | -2.28% | - | - |
05/29 | 1,588 | 1,591 | 1,577 | 1,589 | -0.87% | 202,500 | - | -2.28% | - | - |
05/28 | 1,600 | 1,608 | 1,598 | 1,603 | +0.06% | 45,100 | - | -1.66% | - | - |
05/27 | 1,597 | 1,602 | 1,593 | 1,602 | +0.44% | 34,200 | - | -1.9% | - | - |
05/24 | 1,581 | 1,595 | 1,578 | 1,595 | 0% | 83,700 | - | -2.51% | - | - |
05/23 | 1,591 | 1,598 | 1,589 | 1,595 | -0.31% | 66,300 | - | -2.63% | - | - |
05/22 | 1,611 | 1,612 | 1,599 | 1,600 | -0.31% | 36,600 | - | -2.5% | - | - |
05/21 | 1,600 | 1,605 | 1,596 | 1,605 | -0.25% | 18,600 | - | -2.37% | - | - |
05/20 | 1,610 | 1,617 | 1,605 | 1,609 | 0% | 84,300 | - | -2.31% | - | - |
05/17 | 1,605 | 1,617 | 1,599 | 1,609 | +1.13% | 77,100 | - | -2.48% | - | - |
05/16 | 1,597 | 1,597 | 1,580 | 1,591 | -0.38% | 67,700 | - | -3.69% | - | - |
05/15 | 1,592 | 1,597 | 1,581 | 1,597 | +0.5% | 111,200 | - | -3.56% | - | - |
05/14 | 1,561 | 1,589 | 1,559 | 1,589 | -0.31% | 195,800 | - | -4.22% | - | - |
05/13 | 1,594 | 1,602 | 1,590 | 1,594 | -0.56% | 170,700 | - | -4.09% | - | - |
05/10 | 1,600 | 1,616 | 1,593 | 1,603 | -0.06% | 440,400 | - | -3.67% | - | - |
05/09 | 1,616 | 1,618 | 1,601 | 1,604 | -1.35% | 167,000 | - | -3.66% | - | - |
05/08 | 1,634 | 1,634 | 1,619 | 1,626 | -1.63% | 141,300 | - | -2.52% | - | - |
05/07 | 1,668 | 1,669 | 1,649 | 1,653 | -1.2% | 174,700 | - | -0.96% | - | - |
04/26 | 1,665 | 1,674 | 1,656 | 1,673 | -0.18% | 176,000 | - | +0.36% | - | - |
04/25 | 1,669 | 1,677 | 1,665 | 1,676 | +0.54% | 279,700 | - | +0.6% | - | - |
04/24 | 1,684 | 1,685 | 1,663 | 1,667 | -0.6% | 541,100 | - | +0.12% | - | - |
04/23 | 1,675 | 1,680 | 1,671 | 1,677 | +0.24% | 147,500 | - | +0.72% | - | - |
04/22 | 1,667 | 1,675 | 1,663 | 1,673 | +0.06% | 223,100 | - | +0.54% | - | - |
04/19 | 1,678 | 1,678 | 1,670 | 1,672 | +0.12% | 88,800 | - | +0.6% | - | - |
04/18 | 1,687 | 1,687 | 1,666 | 1,670 | -1.01% | 86,600 | - | +0.54% | - | - |
04/17 | 1,683 | 1,689 | 1,680 | 1,687 | +0.24% | 270,200 | - | +1.69% | - | - |
04/16 | 1,678 | 1,688 | 1,678 | 1,683 | -0.06% | 245,000 | - | +1.57% | - | - |
04/15 | 1,681 | 1,688 | 1,680 | 1,684 | +1.38% | 186,700 | - | +1.75% | - | - |
04/12 | 1,668 | 1,668 | 1,656 | 1,661 | -0.06% | 102,100 | - | +0.54% | - | - |
04/11 | 1,657 | 1,664 | 1,655 | 1,662 | -0.06% | 120,700 | - | +0.67% | - | - |
04/10 | 1,655 | 1,663 | 1,654 | 1,663 | -0.6% | 203,400 | - | +0.79% | - | - |
04/09 | 1,674 | 1,674 | 1,665 | 1,673 | -0.18% | 70,400 | - | +1.39% | - | - |
04/08 | 1,684 | 1,684 | 1,673 | 1,676 | -0.3% | 95,100 | - | +1.58% | - | - |
04/05 | 1,676 | 1,683 | 1,676 | 1,681 | +0.3% | 108,300 | - | +1.94% | - | - |
04/04 | 1,677 | 1,682 | 1,673 | 1,676 | -0.06% | 125,300 | - | +1.76% | - | - |
04/03 | 1,668 | 1,678 | 1,663 | 1,677 | +0.6% | 267,100 | - | +1.82% | - | - |
04/02 | 1,686 | 1,687 | 1,666 | 1,667 | -0.18% | 209,400 | - | +1.28% | - | - |
04/01 | 1,670 | 1,680 | 1,667 | 1,670 | +1.46% | 123,600 | - | +1.46% | - | - |
03/29 | 1,650 | 1,652 | 1,641 | 1,646 | +0.67% | 73,500 | - | +0.06% | - | - |
03/28 | 1,646 | 1,648 | 1,630 | 1,635 | -1.8% | 290,000 | - | -0.61% | - | - |
03/27 | 1,661 | 1,665 | 1,653 | 1,665 | +0.6% | 82,300 | - | +1.22% | - | - |
03/26 | 1,630 | 1,656 | 1,630 | 1,655 | +2.6% | 123,600 | - | +0.67% | - | - |
03/25 | 1,626 | 1,626 | 1,606 | 1,613 | -2.42% | 76,700 | - | -1.89% | - | - |
03/22 | 1,652 | 1,655 | 1,647 | 1,653 | +0.12% | 154,600 | - | +0.55% | - | - |
03/20 | 1,646 | 1,651 | 1,645 | 1,651 | +0.12% | 51,300 | - | +0.49% | - | - |
03/19 | 1,648 | 1,649 | 1,638 | 1,649 | -0.12% | 17,100 | - | +0.43% | - | - |
03/18 | 1,647 | 1,651 | 1,642 | 1,651 | +0.67% | 45,100 | - | +0.67% | - | - |
03/15 | 1,631 | 1,643 | 1,631 | 1,640 | +0.8% | 151,000 | - | +0.18% | - | - |
03/14 | 1,640 | 1,643 | 1,625 | 1,627 | -0.18% | 49,300 | - | -0.55% | - | - |
03/13 | 1,638 | 1,641 | 1,621 | 1,630 | -0.73% | 182,700 | - | -0.31% | - | - |
03/12 | 1,634 | 1,649 | 1,634 | 1,642 | +1.42% | 192,200 | - | +0.43% | - | - |
03/11 | 1,610 | 1,619 | 1,608 | 1,619 | +0.56% | 225,100 | - | -0.92% | - | - |
03/08 | 1,624 | 1,629 | 1,607 | 1,610 | -1.71% | 198,600 | - | -1.41% | - | - |
03/07 | 1,641 | 1,642 | 1,634 | 1,638 | -0.97% | 144,500 | - | +0.31% | - | - |
03/06 | 1,654 | 1,654 | 1,650 | 1,654 | -0.12% | 31,900 | - | +1.41% | - | - |
03/05 | 1,655 | 1,658 | 1,650 | 1,656 | -0.6% | 83,400 | - | +1.72% | - | - |
03/04 | 1,667 | 1,668 | 1,659 | 1,666 | +0.79% | 109,600 | - | +2.46% | - | - |
03/01 | 1,648 | 1,656 | 1,648 | 1,653 | +0.55% | 226,000 | - | +1.85% | - | - |
02/28 | 1,656 | 1,656 | 1,643 | 1,644 | -0.9% | 118,300 | - | +1.48% | - | - |
02/27 | 1,656 | 1,660 | 1,656 | 1,659 | +0.24% | 94,300 | - | +2.53% | - | - |
02/26 | 1,658 | 1,662 | 1,650 | 1,655 | -0.18% | 98,100 | - | +2.48% | - | - |
02/25 | 1,655 | 1,660 | 1,653 | 1,658 | +0.79% | 159,600 | - | +2.79% | - | - |
02/22 | 1,642 | 1,646 | 1,640 | 1,645 | -0.3% | 94,600 | - | +2.11% | - | - |
02/21 | 1,649 | 1,656 | 1,642 | 1,650 | 0% | 195,600 | - | +2.61% | - | - |
02/20 | 1,646 | 1,653 | 1,643 | 1,650 | +0.36% | 351,700 | - | +2.8% | - | - |
02/19 | 1,636 | 1,644 | 1,636 | 1,644 | +0.37% | 106,100 | - | +2.62% | - | - |
02/18 | 1,641 | 1,641 | 1,634 | 1,638 | +1.49% | 111,400 | - | +2.44% | - | - |
02/15 | 1,615 | 1,615 | 1,605 | 1,614 | -0.8% | 177,800 | - | +1.19% | - | - |
02/14 | 1,626 | 1,633 | 1,624 | 1,627 | 0% | 131,800 | - | +2.07% | - | - |
02/13 | 1,619 | 1,628 | 1,617 | 1,627 | +1.24% | 237,200 | - | +2.26% | - | - |
02/12 | 1,585 | 1,611 | 1,580 | 1,607 | +2.03% | 318,300 | - | +1.2% | - | - |
02/08 | 1,582 | 1,588 | 1,571 | 1,575 | -1.93% | 176,000 | - | -0.57% | - | - |
02/07 | 1,615 | 1,616 | 1,598 | 1,606 | -0.8% | 277,500 | - | +1.52% | - | - |
02/06 | 1,623 | 1,627 | 1,616 | 1,619 | 0% | 211,900 | - | +2.53% | - | - |
02/05 | 1,624 | 1,625 | 1,616 | 1,619 | +0.12% | 124,100 | - | +2.92% | - | - |
02/04 | 1,605 | 1,619 | 1,605 | 1,617 | +1% | 226,700 | - | +3.26% | - | - |
02/01 | 1,601 | 1,611 | 1,598 | 1,601 | -0.12% | 243,000 | - | +2.5% | - | - |
01/31 | 1,610 | 1,610 | 1,596 | 1,603 | +1.07% | 349,300 | - | +2.76% | - | - |
01/30 | 1,593 | 1,593 | 1,585 | 1,586 | -0.31% | 244,300 | - | +1.73% | - | - |
01/29 | 1,583 | 1,593 | 1,576 | 1,591 | +0.25% | 171,400 | - | +1.99% | - | - |
01/28 | 1,598 | 1,600 | 1,587 | 1,587 | -0.87% | 383,700 | - | +1.67% | - | - |
01/25 | 1,589 | 1,606 | 1,589 | 1,601 | +0.82% | 246,900 | - | +2.43% | - | - |
01/24 | 1,575 | 1,588 | 1,571 | 1,588 | +0.32% | 89,700 | - | +1.47% | - | - |
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% | - | - |