PER
2018/10/19~2019/03/19
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 |
03/19 | 873 | 873 | 855 | 868 | -0.69% | 21,900 | 109億5416万 | +0.58% | 10.08 | 0.55 |
03/18 | 854 | 874 | 854 | 874 | +2.34% | 20,300 | 110億2988万 | +1.39% | 10.15 | 0.55 |
03/15 | 860 | 871 | 853 | 854 | -0.93% | 21,900 | 107億7748万 | -0.7% | 9.91 | 0.54 |
03/14 | 857 | 874 | 856 | 862 | +0.58% | 11,600 | 108億7844万 | +0.35% | 10.01 | 0.54 |
03/13 | 858 | 862 | 855 | 857 | -0.12% | 7,400 | 108億1534万 | -0.23% | 9.95 | 0.54 |
03/12 | 860 | 864 | 852 | 858 | -0.12% | 12,500 | 108億2796万 | 0% | 9.96 | 0.54 |
03/11 | 851 | 894 | 851 | 859 | +1.06% | 39,400 | 108億4058万 | +0.23% | 9.97 | 0.54 |
03/08 | 860 | 860 | 847 | 850 | -2.19% | 15,100 | 107億2700万 | -0.58% | 9.87 | 0.54 |
03/07 | 873 | 873 | 864 | 869 | -0.91% | 15,500 | 109億6678万 | +1.76% | 10.09 | 0.55 |
03/06 | 878 | 890 | 875 | 877 | -0.11% | 17,100 | 110億6774万 | +3.06% | 10.18 | 0.55 |
03/05 | 879 | 880 | 877 | 878 | -0.11% | 6,600 | 110億8036万 | +3.42% | 10.19 | 0.55 |
03/04 | 883 | 886 | 877 | 879 | +0.11% | 11,200 | 110億9298万 | +3.66% | 10.2 | 0.55 |
03/01 | 874 | 882 | 874 | 878 | +0.34% | 7,200 | 110億8036万 | +3.78% | 10.19 | 0.55 |
02/28 | 884 | 884 | 870 | 875 | -0.68% | 11,000 | 110億4250万 | +3.67% | 10.16 | 0.55 |
02/27 | 876 | 890 | 876 | 881 | +0.57% | 13,000 | 111億1822万 | +4.76% | 10.23 | 0.56 |
02/26 | 881 | 884 | 875 | 876 | -1.24% | 9,500 | 110億5512万 | +4.41% | 10.17 | 0.55 |
02/25 | 890 | 890 | 880 | 887 | +0.68% | 12,200 | 111億9394万 | +5.97% | 10.3 | 0.56 |
02/22 | 872 | 881 | 869 | 881 | +1.61% | 10,700 | 111億1822万 | +5.51% | 10.23 | 0.56 |
02/21 | 861 | 873 | 859 | 867 | +0.7% | 8,500 | 109億4154万 | +4.21% | 10.06 | 0.55 |
02/20 | 860 | 861 | 854 | 861 | +0.7% | 7,700 | 108億6582万 | +3.73% | 9.99 | 0.54 |
02/19 | 851 | 859 | 851 | 855 | -0.12% | 11,500 | 107億9010万 | +3.26% | 9.92 | 0.54 |
02/18 | 846 | 856 | 836 | 856 | +3.38% | 10,700 | 108億272万 | +3.51% | 9.94 | 0.54 |
02/15 | 826 | 836 | 818 | 828 | +0.36% | 11,300 | 104億4936万 | +0.24% | 9.61 | 0.52 |
02/14 | 831 | 833 | 821 | 825 | -0.48% | 9,800 | 104億1150万 | 0% | 9.58 | 0.52 |
02/13 | 831 | 836 | 824 | 829 | -0.12% | 7,300 | 104億6198万 | +0.48% | 9.62 | 0.52 |
02/12 | 825 | 832 | 825 | 830 | +0.85% | 5,900 | 104億7460万 | +0.85% | 9.63 | 0.52 |
02/08 | 830 | 831 | 821 | 823 | -1.67% | 8,800 | 103億8626万 | +0.12% | 9.55 | 0.52 |
02/07 | 852 | 852 | 832 | 837 | -1.41% | 9,700 | 105億6294万 | +1.95% | 9.72 | 0.53 |
02/06 | 845 | 857 | 842 | 849 | +0.24% | 10,400 | 107億1438万 | +3.66% | 9.85 | 0.54 |
02/05 | 834 | 855 | 833 | 847 | +2.42% | 28,400 | 106億8914万 | +3.93% | 9.83 | 0.53 |
02/04 | 812 | 836 | 812 | 827 | +1.85% | 13,300 | 104億3674万 | +2.22% | 9.6 | 0.52 |
02/01 | 821 | 834 | 807 | 812 | -0.12% | 18,200 | 102億4744万 | +0.74% | 9.43 | 0.51 |
01/31 | 812 | 823 | 808 | 813 | +0.49% | 15,600 | 102億6006万 | +0.99% | 9.44 | 0.51 |
01/30 | 827 | 828 | 809 | 809 | -2.65% | 10,700 | 102億958万 | +0.37% | 9.39 | 0.51 |
01/29 | 831 | 833 | 812 | 831 | -0.24% | 13,800 | 104億8722万 | +3.1% | 9.65 | 0.52 |
01/28 | 840 | 844 | 833 | 833 | -0.72% | 7,200 | 105億1246万 | +3.35% | 9.67 | 0.53 |
01/25 | 836 | 851 | 831 | 839 | +1.94% | 17,000 | 105億8818万 | +4.09% | 9.74 | 0.53 |
01/24 | 818 | 828 | 818 | 823 | +0.73% | 4,000 | 103億8626万 | +2.11% | 9.55 | 0.52 |
01/23 | 805 | 820 | 801 | 817 | -0.97% | 8,800 | 103億1054万 | +1.36% | 9.48 | 0.52 |
01/22 | 832 | 832 | 817 | 825 | -0.96% | 5,800 | 104億1150万 | +2.36% | 9.58 | 0.52 |
01/21 | 825 | 833 | 816 | 833 | +2.08% | 8,700 | 105億1246万 | +3.35% | 9.67 | 0.53 |
01/18 | 817 | 830 | 812 | 816 | +0.12% | 7,600 | 102億9792万 | +1.12% | 9.47 | 0.51 |
01/17 | 816 | 823 | 805 | 815 | +0.49% | 8,500 | 102億8530万 | +0.87% | 9.46 | 0.51 |
01/16 | 831 | 831 | 811 | 811 | -1.7% | 7,200 | 102億3482万 | +0.12% | 9.41 | 0.51 |
01/15 | 821 | 827 | 807 | 825 | +0.36% | 9,100 | 104億1150万 | +1.6% | 9.58 | 0.52 |
01/11 | 819 | 827 | 815 | 822 | +0.37% | 12,300 | 103億7364万 | +0.86% | 9.54 | 0.52 |
01/10 | 800 | 820 | 792 | 819 | +0.49% | 11,100 | 103億3578万 | +0.24% | 9.51 | 0.52 |
01/09 | 814 | 828 | 812 | 815 | +0.25% | 11,900 | 102億8530万 | -0.49% | 9.46 | 0.51 |
01/08 | 805 | 823 | 805 | 813 | +1.25% | 8,000 | 102億6006万 | -1.09% | 9.44 | 0.51 |
01/07 | 793 | 824 | 788 | 803 | +1.65% | 16,100 | 101億3386万 | -2.55% | 9.32 | 0.51 |
01/04 | 790 | 795 | 774 | 790 | -1% | 17,700 | 99億6980万 | -4.47% | 9.17 | 0.5 |
2018 |
12/28 | 798 | 803 | 787 | 798 | 0% | 13,100 | 100億7076万 | -3.86% | 9.26 | 0.5 |
12/27 | 805 | 809 | 789 | 798 | +9.32% | 10,800 | 100億7076万 | -4.09% | 9.26 | 0.5 |
12/26 | 717 | 753 | 714 | 730 | +3.55% | 14,100 | 92億1260万 | -12.57% | 8.47 | 0.46 |
12/25 | 749 | 751 | 700 | 705 | -6.87% | 44,600 | 88億9710万 | -16.17% | 8.18 | 0.44 |
12/21 | 790 | 790 | 752 | 757 | -5.02% | 29,500 | 95億5334万 | -10.73% | 8.79 | 0.48 |
12/20 | 809 | 818 | 796 | 797 | -2.57% | 17,000 | 100億5814万 | -6.57% | 9.25 | 0.5 |
12/19 | 815 | 830 | 813 | 818 | +0.12% | 14,400 | 103億2316万 | -4.44% | 9.5 | 0.52 |
12/18 | 833 | 843 | 813 | 817 | -2.51% | 24,200 | 103億1054万 | -4.78% | 9.48 | 0.52 |
12/17 | 831 | 838 | 825 | 838 | +1.33% | 11,000 | 105億7556万 | -2.67% | 9.73 | 0.53 |
12/14 | 835 | 842 | 827 | 827 | -0.96% | 14,000 | 104億3674万 | -4.17% | 9.6 | 0.52 |
12/13 | 838 | 843 | 833 | 835 | +0.85% | 5,700 | 105億3770万 | -3.36% | 9.69 | 0.53 |
12/12 | 817 | 837 | 817 | 828 | +1.35% | 8,300 | 104億4936万 | -4.39% | 9.61 | 0.52 |
12/11 | 836 | 849 | 813 | 817 | -2.16% | 15,200 | 103億1054万 | -5.98% | 9.48 | 0.52 |
12/10 | 850 | 856 | 832 | 835 | -2.11% | 14,800 | 105億3770万 | -4.24% | 9.69 | 0.53 |
12/07 | 850 | 853 | 840 | 853 | +0.95% | 7,200 | 107億6486万 | -2.4% | 9.9 | 0.54 |
12/06 | 854 | 856 | 843 | 845 | -0.94% | 18,700 | 106億6390万 | -3.43% | 9.81 | 0.53 |
12/05 | 867 | 878 | 853 | 853 | -1.95% | 13,100 | 107億6486万 | -2.85% | 9.9 | 0.54 |
12/04 | 881 | 883 | 862 | 870 | -1.25% | 7,300 | 109億7940万 | -1.14% | 10.1 | 0.55 |
12/03 | 875 | 882 | 867 | 881 | +0.69% | 7,600 | 111億1822万 | 0% | 10.23 | 0.56 |
11/30 | 879 | 883 | 870 | 875 | -0.46% | 6,200 | 110億4250万 | -0.79% | 10.16 | 0.55 |
11/29 | 883 | 885 | 874 | 879 | +0.34% | 10,000 | 110億9298万 | -0.34% | 10.2 | 0.55 |
11/28 | 881 | 881 | 874 | 876 | +0.23% | 6,900 | 110億5512万 | -0.9% | 10.17 | 0.55 |
11/27 | 872 | 885 | 872 | 874 | +0.34% | 14,800 | 110億2988万 | -1.24% | 10.15 | 0.55 |
11/26 | 855 | 875 | 848 | 871 | +0.11% | 18,800 | 109億9202万 | -1.91% | 10.11 | 0.55 |
11/22 | 870 | 870 | 857 | 870 | +1.05% | 14,700 | 109億7940万 | -2.25% | 10.1 | 0.55 |
11/21 | 865 | 877 | 860 | 861 | -1.49% | 12,100 | 108億6582万 | -3.48% | 9.99 | 0.54 |
11/20 | 880 | 882 | 866 | 874 | -0.68% | 12,400 | 110億2988万 | -2.35% | 10.15 | 0.55 |
11/19 | 876 | 881 | 874 | 880 | +0.46% | 5,200 | 111億560万 | -1.79% | 10.21 | 0.56 |
11/16 | 878 | 885 | 870 | 876 | -0.23% | 20,300 | 110億5512万 | -2.45% | 10.17 | 0.55 |
11/15 | 875 | 879 | 873 | 878 | +0.34% | 8,000 | 110億8036万 | -2.44% | 10.19 | 0.55 |
11/14 | 875 | 880 | 874 | 875 | +0.46% | 9,000 | 110億4250万 | -2.99% | 10.16 | 0.55 |
11/13 | 886 | 887 | 870 | 871 | -1.8% | 18,000 | 109億9202万 | -3.76% | 10.11 | 0.55 |
11/12 | 886 | 893 | 884 | 887 | +0.11% | 10,700 | 111億9394万 | -2.31% | 10.3 | 0.56 |
11/09 | 860 | 892 | 858 | 886 | +3.5% | 15,500 | 111億8132万 | -2.85% | 10.28 | 0.56 |
11/08 | 885 | 888 | 856 | 856 | -3.28% | 57,100 | 108億272万 | -6.55% | 9.94 | 0.54 |
11/07 | 905 | 905 | 885 | 885 | -2.64% | 9,700 | 111億6870万 | -3.91% | 10.27 | 0.56 |
11/06 | 887 | 909 | 887 | 909 | +2.6% | 6,600 | 114億7158万 | -1.73% | 10.55 | 0.57 |
11/05 | 885 | 897 | 881 | 886 | +0.23% | 8,800 | 111億8132万 | -4.53% | 10.28 | 0.56 |
11/02 | 888 | 892 | 874 | 884 | +0.57% | 8,700 | 111億5608万 | -5.15% | 10.26 | 0.56 |
11/01 | 893 | 893 | 869 | 879 | -2.66% | 31,000 | 110億9298万 | -6.09% | 10.2 | 0.55 |
10/31 | 920 | 920 | 900 | 903 | -2.38% | 9,100 | 113億9586万 | -3.94% | 10.48 | 0.57 |
10/30 | 889 | 932 | 889 | 925 | +4.05% | 17,200 | 116億7350万 | -2.01% | 10.74 | 0.58 |
10/29 | 891 | 896 | 886 | 889 | 0% | 15,200 | 112億1918万 | -6.03% | 10.32 | 0.56 |
10/26 | 901 | 907 | 884 | 889 | -0.56% | 7,200 | 112億1918万 | -6.32% | 10.32 | 0.56 |
10/25 | 906 | 920 | 894 | 894 | -3.66% | 13,700 | 112億8228万 | -6.09% | 10.38 | 0.56 |
10/24 | 908 | 932 | 906 | 928 | +2.43% | 10,500 | 117億1136万 | -2.73% | 10.77 | 0.59 |
10/23 | 926 | 928 | 902 | 906 | -2.27% | 10,200 | 114億3372万 | -4.93% | 10.52 | 0.57 |
10/22 | 937 | 942 | 927 | 927 | +0.11% | 5,100 | 116億9874万 | -2.63% | 10.76 | 0.58 |
10/19 | 925 | 935 | 925 | 926 | +0.11% | 3,800 | 116億8612万 | -2.63% | 10.75 | 0.58 |