PER
2019/01/04~2019/06/05
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 |
06/05 | 627 | 646 | 627 | 643 | +3.38% | 12,900 | 81億1466万 | -8.4% | 19.83 | 0.43 |
06/04 | 634 | 635 | 614 | 622 | -2.05% | 18,600 | 78億4964万 | -12.02% | 19.18 | 0.42 |
06/03 | 654 | 655 | 625 | 635 | -4.94% | 28,800 | 80億1370万 | -11.06% | 19.58 | 0.43 |
05/31 | 666 | 674 | 666 | 668 | -0.6% | 7,400 | 84億3016万 | -7.09% | 20.6 | 0.45 |
05/30 | 674 | 674 | 669 | 672 | -0.3% | 4,100 | 84億8064万 | -7.18% | 20.72 | 0.45 |
05/29 | 676 | 680 | 671 | 674 | -0.74% | 4,800 | 85億588万 | -7.42% | 20.79 | 0.45 |
05/28 | 679 | 687 | 679 | 679 | -0.44% | 5,800 | 85億6898万 | -7.37% | 20.94 | 0.46 |
05/27 | 682 | 683 | 675 | 682 | +1.64% | 9,700 | 86億684万 | -7.59% | 21.03 | 0.46 |
05/24 | 670 | 682 | 666 | 671 | -0.74% | 16,200 | 84億6802万 | -9.57% | 20.69 | 0.45 |
05/23 | 685 | 690 | 673 | 676 | -1.74% | 12,000 | 85億3112万 | -9.38% | 20.85 | 0.45 |
05/22 | 691 | 691 | 687 | 688 | +0.44% | 3,700 | 86億8256万 | -8.39% | 21.22 | 0.46 |
05/21 | 701 | 701 | 685 | 685 | -2.28% | 9,500 | 86億4470万 | -9.39% | 21.13 | 0.46 |
05/20 | 700 | 707 | 699 | 701 | -0.71% | 8,600 | 88億4662万 | -8.01% | 21.62 | 0.47 |
05/17 | 705 | 711 | 697 | 706 | +1% | 8,400 | 89億972万 | -7.83% | 21.77 | 0.47 |
05/16 | 695 | 709 | 683 | 699 | +0.14% | 9,500 | 88億2138万 | -9.34% | 21.56 | 0.47 |
05/15 | 703 | 706 | 689 | 698 | -0.29% | 8,300 | 88億876万 | -9.94% | 21.53 | 0.47 |
05/14 | 687 | 700 | 679 | 700 | -1.69% | 25,800 | 88億3400万 | -10.37% | 21.59 | 0.47 |
05/13 | 753 | 753 | 712 | 712 | -3% | 25,200 | 89億8544万 | -9.41% | 21.96 | 0.48 |
05/10 | 725 | 741 | 725 | 734 | +0.82% | 14,400 | 92億6308万 | -7.09% | 22.64 | 0.49 |
05/09 | 752 | 752 | 726 | 728 | -3.32% | 16,300 | 91億8736万 | -8.31% | 22.45 | 0.49 |
05/08 | 772 | 773 | 752 | 753 | -2.84% | 23,300 | 95億286万 | -5.64% | 23.22 | 0.51 |
05/07 | 780 | 789 | 775 | 775 | -1.15% | 10,400 | 97億8050万 | -3.61% | 23.9 | 0.52 |
04/26 | 780 | 785 | 774 | 784 | -0.51% | 5,700 | 98億9408万 | -3.09% | 24.18 | 0.53 |
04/25 | 787 | 791 | 776 | 788 | +1.55% | 12,100 | 99億4456万 | -3.08% | 24.3 | 0.53 |
04/24 | 782 | 782 | 770 | 776 | -0.26% | 10,200 | 97億9312万 | -4.9% | 23.93 | 0.52 |
04/23 | 775 | 782 | 774 | 778 | +0.13% | 4,600 | 98億1836万 | -5.12% | 23.99 | 0.52 |
04/22 | 775 | 779 | 772 | 777 | -0.13% | 5,400 | 98億574万 | -5.7% | 23.96 | 0.52 |
04/19 | 792 | 792 | 775 | 778 | -0.26% | 7,700 | 98億1836万 | -5.93% | 23.99 | 0.52 |
04/18 | 786 | 786 | 771 | 780 | -0.89% | 13,200 | 98億4360万 | -6.02% | 24.06 | 0.52 |
04/17 | 796 | 802 | 787 | 787 | -1.01% | 7,500 | 99億3194万 | -5.52% | 24.27 | 0.53 |
04/16 | 795 | 808 | 795 | 795 | 0% | 10,600 | 100億3290万 | -4.9% | 24.52 | 0.53 |
04/15 | 785 | 795 | 785 | 795 | +1.4% | 8,700 | 100億3290万 | -5.24% | 24.52 | 0.53 |
04/12 | 779 | 784 | 772 | 784 | 0% | 13,100 | 98億9408万 | -6.78% | 24.18 | 0.53 |
04/11 | 795 | 795 | 779 | 784 | -2% | 13,200 | 98億9408万 | -7.11% | 24.18 | 0.53 |
04/10 | 809 | 809 | 800 | 800 | -1.48% | 11,200 | 100億9600万 | -5.66% | 24.67 | 0.54 |
04/09 | 815 | 827 | 808 | 812 | -0.25% | 17,600 | 102億4744万 | -4.58% | 25.04 | 0.55 |
04/08 | 817 | 825 | 812 | 814 | -0.37% | 9,400 | 102億7268万 | -4.68% | 25.1 | 0.55 |
04/05 | 817 | 826 | 813 | 817 | +0.12% | 13,800 | 103億1054万 | -4.56% | 25.2 | 0.55 |
04/04 | 817 | 818 | 813 | 816 | -0.61% | 10,700 | 102億9792万 | -5.01% | 25.17 | 0.55 |
04/03 | 822 | 822 | 813 | 821 | -0.73% | 13,400 | 103億6102万 | -4.65% | 25.32 | 0.55 |
04/02 | 829 | 829 | 818 | 827 | +0.24% | 9,900 | 104億3674万 | -4.28% | 25.51 | 0.56 |
04/01 | 813 | 828 | 813 | 825 | +1.35% | 11,700 | 104億1150万 | -4.73% | 25.44 | 0.55 |
03/29 | 831 | 831 | 813 | 814 | -2.51% | 14,700 | 102億7268万 | -6.22% | 9.45 | 0.51 |
03/28 | 847 | 847 | 822 | 835 | -1.42% | 21,000 | 105億3770万 | -4.02% | 9.69 | 0.53 |
03/27 | 863 | 867 | 846 | 847 | -5.57% | 50,200 | 106億8914万 | -2.76% | 9.83 | 0.53 |
03/26 | 886 | 898 | 886 | 897 | +1.24% | 76,800 | 113億2014万 | +2.87% | 10.41 | 0.57 |
03/25 | 880 | 888 | 868 | 886 | -0.45% | 31,700 | 111億8132万 | +1.84% | 10.28 | 0.56 |
03/22 | 880 | 890 | 876 | 890 | +1.83% | 15,200 | 112億3180万 | +2.53% | 10.33 | 0.56 |
03/20 | 868 | 874 | 864 | 874 | +0.69% | 12,600 | 110億2988万 | +1.04% | 10.15 | 0.55 |
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 |