PER
2019/05/23~2019/10/16
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 |
10/16 | 1,148 | 1,163 | 1,145 | 1,155 | +1.32% | 125,300 | 497億4603万 | +3.03% | 9.37 | 0.82 |
10/15 | 1,135 | 1,141 | 1,131 | 1,140 | +1.42% | 79,100 | 490億9998万 | +1.97% | 9.25 | 0.81 |
10/11 | 1,109 | 1,125 | 1,105 | 1,124 | +1.72% | 88,600 | 484億1086万 | +0.81% | 9.12 | 0.79 |
10/10 | 1,095 | 1,105 | 1,086 | 1,105 | -0.18% | 102,000 | 475億9253万 | -0.63% | 8.96 | 0.78 |
10/09 | 1,090 | 1,108 | 1,087 | 1,107 | +0.45% | 87,100 | 476億7867万 | -0.27% | 8.98 | 0.78 |
10/08 | 1,088 | 1,103 | 1,087 | 1,102 | +1.29% | 92,500 | 474億6331万 | -0.63% | 8.94 | 0.78 |
10/07 | 1,093 | 1,100 | 1,081 | 1,088 | +0.09% | 53,400 | 468億6033万 | -1.72% | 8.82 | 0.77 |
10/04 | 1,083 | 1,087 | 1,078 | 1,087 | +0.18% | 59,200 | 468億1726万 | -1.63% | 8.82 | 0.77 |
10/03 | 1,094 | 1,094 | 1,079 | 1,085 | -2.16% | 61,400 | 467億3112万 | -1.63% | 8.8 | 0.77 |
10/02 | 1,108 | 1,118 | 1,107 | 1,109 | -0.98% | 77,600 | 477億6481万 | +0.64% | 8.99 | 0.78 |
10/01 | 1,115 | 1,131 | 1,115 | 1,120 | +1.36% | 78,900 | 482億3858万 | +1.91% | 9.08 | 0.79 |
09/30 | 1,130 | 1,134 | 1,105 | 1,105 | -3.07% | 153,200 | 475億9253万 | +0.73% | 8.96 | 0.78 |
09/27 | 1,149 | 1,149 | 1,130 | 1,140 | -0.44% | 86,600 | 490億9998万 | +4.11% | 9.25 | 0.81 |
09/26 | 1,136 | 1,149 | 1,136 | 1,145 | +1.06% | 114,500 | 493億1533万 | +4.95% | 9.29 | 0.81 |
09/25 | 1,149 | 1,149 | 1,130 | 1,133 | -1.65% | 59,300 | 487億9849万 | +4.14% | 9.19 | 0.8 |
09/24 | 1,139 | 1,155 | 1,139 | 1,152 | +1.59% | 118,900 | 496億1682万 | +6.27% | 9.34 | 0.81 |
09/20 | 1,139 | 1,145 | 1,134 | 1,134 | 0% | 107,800 | 488億4156万 | +5.1% | 9.2 | 0.8 |
09/19 | 1,143 | 1,149 | 1,133 | 1,134 | -0.87% | 110,400 | 488億4156万 | +5.49% | 9.2 | 0.8 |
09/18 | 1,142 | 1,147 | 1,139 | 1,144 | -0.09% | 89,300 | 492億7226万 | +6.72% | 9.28 | 0.81 |
09/17 | 1,133 | 1,148 | 1,125 | 1,145 | +0.7% | 101,300 | 493億1533万 | +7.31% | 9.29 | 0.81 |
09/13 | 1,128 | 1,139 | 1,126 | 1,137 | +0.71% | 160,800 | 489億7077万 | +6.96% | 9.22 | 0.8 |
09/12 | 1,132 | 1,136 | 1,121 | 1,129 | -0.27% | 104,600 | 486億2621万 | +6.61% | 9.16 | 0.8 |
09/11 | 1,106 | 1,132 | 1,101 | 1,132 | +2.72% | 193,100 | 487億5542万 | +7.3% | 9.18 | 0.8 |
09/10 | 1,080 | 1,106 | 1,079 | 1,102 | +2.42% | 337,500 | 474億6331万 | +4.95% | 8.94 | 0.78 |
09/09 | 1,075 | 1,081 | 1,075 | 1,076 | +0.65% | 76,400 | 463億4349万 | +2.67% | 8.73 | 0.76 |
09/06 | 1,065 | 1,077 | 1,065 | 1,069 | +0.47% | 77,500 | 460億4200万 | +2.1% | 8.67 | 0.76 |
09/05 | 1,061 | 1,069 | 1,058 | 1,064 | +0.38% | 101,100 | 458億2665万 | +1.62% | 8.63 | 0.75 |
09/04 | 1,059 | 1,065 | 1,055 | 1,060 | -0.28% | 102,400 | 456億5437万 | +1.24% | 8.6 | 0.75 |
09/03 | 1,059 | 1,067 | 1,059 | 1,063 | +0.38% | 88,100 | 457億8358万 | +1.43% | 8.62 | 0.75 |
09/02 | 1,058 | 1,063 | 1,055 | 1,059 | +0.38% | 93,600 | 456億1130万 | +0.95% | 8.59 | 0.75 |
08/30 | 1,055 | 1,059 | 1,050 | 1,055 | +0.96% | 107,700 | 454億3902万 | +0.48% | 8.56 | 0.75 |
08/29 | 1,050 | 1,052 | 1,044 | 1,045 | -0.38% | 100,100 | 450億832万 | -0.67% | 8.48 | 0.74 |
08/28 | 1,050 | 1,055 | 1,048 | 1,049 | +0.19% | 34,200 | 451億8060万 | -0.47% | 8.51 | 0.74 |
08/27 | 1,053 | 1,054 | 1,047 | 1,047 | +0.19% | 41,900 | 450億9446万 | -0.76% | 8.49 | 0.74 |
08/26 | 1,022 | 1,045 | 1,022 | 1,045 | -1.04% | 64,100 | 450億832万 | -1.04% | 8.48 | 0.74 |
08/23 | 1,056 | 1,056 | 1,049 | 1,056 | -0.09% | 44,100 | 454億8209万 | -0.09% | 8.56 | 0.75 |
08/22 | 1,054 | 1,059 | 1,050 | 1,057 | +0.96% | 46,100 | 455億2516万 | 0% | 8.57 | 0.75 |
08/21 | 1,048 | 1,052 | 1,042 | 1,047 | -0.66% | 52,700 | 450億9446万 | -0.95% | 8.49 | 0.74 |
08/20 | 1,045 | 1,054 | 1,044 | 1,054 | +0.96% | 35,500 | 453億9595万 | -0.38% | 8.55 | 0.75 |
08/19 | 1,042 | 1,048 | 1,037 | 1,044 | +1.06% | 69,800 | 449億6525万 | -1.23% | 8.47 | 0.74 |
08/16 | 1,029 | 1,040 | 1,027 | 1,033 | -0.19% | 34,600 | 444億9147万 | -2.27% | 8.38 | 0.73 |
08/15 | 1,025 | 1,036 | 1,019 | 1,035 | -0.86% | 88,900 | 445億7761万 | -2.17% | 8.39 | 0.73 |
08/14 | 1,045 | 1,047 | 1,039 | 1,044 | +1.26% | 61,000 | 449億6525万 | -1.32% | 8.47 | 0.74 |
08/13 | 1,020 | 1,037 | 1,020 | 1,031 | -0.39% | 50,700 | 444億533万 | -2.55% | 8.36 | 0.73 |
08/09 | 1,039 | 1,044 | 1,035 | 1,035 | +0.1% | 27,900 | 445億7761万 | -2.17% | 8.39 | 0.73 |
08/08 | 1,026 | 1,040 | 1,026 | 1,034 | +0.49% | 39,400 | 445億3454万 | -2.27% | 8.39 | 0.73 |
08/07 | 1,028 | 1,034 | 1,018 | 1,029 | +0.68% | 49,800 | 443億1919万 | -2.74% | 8.35 | 0.73 |
08/06 | 1,001 | 1,023 | 998 | 1,022 | -2.01% | 122,600 | 440億1770万 | -3.49% | 8.29 | 0.72 |
08/05 | 1,047 | 1,049 | 1,038 | 1,043 | -0.38% | 94,100 | 449億2218万 | -1.51% | 8.46 | 0.74 |
08/02 | 1,060 | 1,062 | 1,044 | 1,047 | -2.42% | 135,400 | 450億9446万 | -1.04% | 8.49 | 0.74 |
08/01 | 1,065 | 1,080 | 1,061 | 1,073 | +0.75% | 86,500 | 462億1428万 | +1.51% | 8.7 | 0.76 |
07/31 | 1,073 | 1,078 | 1,065 | 1,065 | -2.47% | 124,000 | 458億6972万 | +1.04% | 8.64 | 0.75 |
07/30 | 1,088 | 1,092 | 1,084 | 1,092 | +0.83% | 122,700 | 470億3261万 | +3.9% | 8.86 | 0.77 |
07/29 | 1,085 | 1,087 | 1,077 | 1,083 | -0.46% | 63,300 | 466億4498万 | +3.24% | 8.78 | 0.77 |
07/26 | 1,098 | 1,098 | 1,084 | 1,088 | -1% | 85,500 | 468億6033万 | +4.02% | 8.82 | 0.77 |
07/25 | 1,096 | 1,099 | 1,090 | 1,099 | +0.55% | 94,300 | 473億3410万 | +5.27% | 8.91 | 0.78 |
07/24 | 1,080 | 1,094 | 1,080 | 1,093 | +1.58% | 150,000 | 470億7568万 | +5% | 8.86 | 0.77 |
07/23 | 1,070 | 1,080 | 1,068 | 1,076 | +0.28% | 106,500 | 463億4349万 | +3.66% | 8.73 | 0.76 |
07/22 | 1,072 | 1,081 | 1,072 | 1,073 | -0.37% | 78,400 | 462億1428万 | +3.57% | 8.7 | 0.76 |
07/19 | 1,051 | 1,078 | 1,050 | 1,077 | +2.38% | 172,800 | 463億8656万 | +4.16% | 8.74 | 0.76 |
07/18 | 1,056 | 1,062 | 1,050 | 1,052 | -1.13% | 156,000 | 453億981万 | +2.04% | 8.53 | 0.74 |
07/17 | 1,059 | 1,066 | 1,053 | 1,064 | +0.47% | 132,800 | 458億2665万 | +3.2% | 8.63 | 0.75 |
07/16 | 1,047 | 1,067 | 1,047 | 1,059 | +1.24% | 171,700 | 456億1130万 | +2.92% | 8.59 | 0.75 |
07/12 | 1,045 | 1,047 | 1,041 | 1,046 | +0.67% | 89,900 | 450億5139万 | +1.75% | 8.48 | 0.74 |
07/11 | 1,045 | 1,047 | 1,038 | 1,039 | -0.57% | 58,200 | 447億4989万 | +1.27% | 8.43 | 0.73 |
07/10 | 1,045 | 1,050 | 1,037 | 1,045 | +0.19% | 110,000 | 450億832万 | +2.05% | 8.48 | 0.74 |
07/09 | 1,041 | 1,048 | 1,041 | 1,043 | +0.19% | 74,700 | 449億2218万 | +2.05% | 8.46 | 0.74 |
07/08 | 1,049 | 1,049 | 1,041 | 1,041 | +0.1% | 114,200 | 448億3603万 | +2.16% | 8.44 | 0.74 |
07/05 | 1,044 | 1,048 | 1,039 | 1,040 | +0.1% | 75,100 | 447億9296万 | +2.36% | 8.44 | 0.74 |
07/04 | 1,040 | 1,044 | 1,036 | 1,039 | +0.58% | 45,200 | 447億4989万 | +2.57% | 8.43 | 0.73 |
07/03 | 1,034 | 1,038 | 1,028 | 1,033 | -0.58% | 65,100 | 444億9147万 | +2.18% | 8.38 | 0.73 |
07/02 | 1,039 | 1,045 | 1,034 | 1,039 | +0.48% | 114,300 | 447億4989万 | +2.87% | 8.43 | 0.73 |
07/01 | 1,022 | 1,041 | 979 | 1,034 | +2.48% | 317,600 | 445億3454万 | +2.48% | 8.39 | 0.73 |
06/28 | 1,016 | 1,016 | 1,008 | 1,009 | -0.39% | 112,300 | 434億5779万 | +0.2% | 8.18 | 0.81 |
06/27 | 1,005 | 1,015 | 1,002 | 1,013 | +1.4% | 73,000 | 436億3007万 | +0.7% | 8.22 | 0.81 |
06/26 | 1,003 | 1,008 | 999 | 999 | -1.19% | 77,300 | 430億2709万 | -0.6% | 8.1 | 0.8 |
06/25 | 1,016 | 1,019 | 1,008 | 1,011 | -0.79% | 71,700 | 435億4393万 | +0.6% | 8.2 | 0.81 |
06/24 | 1,014 | 1,023 | 1,007 | 1,019 | -0.78% | 57,200 | 438億8849万 | +1.49% | 8.26 | 0.82 |
06/21 | 1,021 | 1,027 | 1,016 | 1,027 | +0.69% | 183,800 | 442億3305万 | +2.5% | 8.33 | 0.82 |
06/20 | 1,030 | 1,036 | 1,016 | 1,020 | -0.58% | 64,500 | 439億3156万 | +1.9% | 8.27 | 0.82 |
06/19 | 1,035 | 1,035 | 1,024 | 1,026 | +0.39% | 87,900 | 441億8998万 | +2.7% | 8.32 | 0.82 |
06/18 | 1,025 | 1,037 | 1,020 | 1,022 | +0.1% | 182,600 | 440億1770万 | +2.4% | 8.29 | 0.82 |
06/17 | 1,022 | 1,026 | 1,017 | 1,021 | -0.2% | 68,000 | 439億7463万 | +2.41% | 8.28 | 0.82 |
06/14 | 1,021 | 1,034 | 1,020 | 1,023 | +0.39% | 123,200 | 440億6077万 | +2.71% | 8.3 | 0.82 |
06/13 | 1,030 | 1,034 | 1,015 | 1,019 | -2.02% | 115,800 | 438億8849万 | +2.41% | 8.26 | 0.82 |
06/12 | 1,030 | 1,043 | 1,028 | 1,040 | +0.97% | 152,800 | 447億9296万 | +4.84% | 8.44 | 0.83 |
06/11 | 1,020 | 1,030 | 1,015 | 1,030 | +0.98% | 155,100 | 443億6226万 | +4.78% | 8.35 | 0.83 |
06/10 | 1,007 | 1,020 | 1,007 | 1,020 | +2.1% | 259,200 | 439億3156万 | +4.94% | 8.27 | 0.82 |
06/07 | 999 | 1,004 | 994 | 999 | +0.6% | 449,000 | 430億2709万 | +3.74% | 8.1 | 0.8 |
06/06 | 992 | 1,001 | 990 | 993 | +0.3% | 156,200 | 427億6867万 | +4.09% | 8.05 | 0.8 |
06/05 | 975 | 993 | 975 | 990 | +2.38% | 87,300 | 426億3946万 | +4.76% | 8.03 | 0.79 |
06/04 | 962 | 974 | 953 | 967 | +0.83% | 55,300 | 416億4884万 | +3.31% | 7.84 | 0.78 |
06/03 | 956 | 963 | 955 | 959 | -1.13% | 90,700 | 413億428万 | +3.45% | 7.78 | 0.77 |
05/31 | 990 | 990 | 969 | 970 | -2.71% | 106,800 | 417億7805万 | +5.55% | 7.87 | 0.78 |
05/30 | 997 | 1,001 | 990 | 997 | -0.1% | 65,100 | 429億4095万 | +9.56% | 8.09 | 0.8 |
05/29 | 1,002 | 1,002 | 988 | 998 | -1.48% | 70,900 | 429億8402万 | +10.89% | 8.09 | 0.8 |
05/28 | 992 | 1,013 | 992 | 1,013 | +1.6% | 353,300 | 436億3007万 | +13.69% | 8.22 | 0.81 |
05/27 | 982 | 998 | 981 | 997 | +1.12% | 142,000 | 429億4095万 | +13.17% | 8.09 | 0.8 |
05/24 | 984 | 988 | 977 | 986 | +0.2% | 97,600 | 424億6718万 | +13.2% | 8 | 0.79 |
05/23 | 984 | 987 | 979 | 984 | 0% | 104,400 | 423億8104万 | +14.15% | 7.98 | 0.79 |