PER
2018/09/21~2019/02/21
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 |
---|
2022 | 8/1, 株式分割 1→2 |
2019 |
02/21 | 1,324 | 1,333 | 1,315 | 1,328 | -0.19% | 44,000 | 225億9891万 | -7% | 5.13 | 0.57 |
02/20 | 1,326 | 1,331 | 1,313 | 1,331 | +1.14% | 38,600 | 226億4146万 | -7.15% | 5.13 | 0.58 |
02/19 | 1,324 | 1,328 | 1,310 | 1,316 | -0.6% | 15,800 | 223億8620万 | -8.46% | 5.08 | 0.57 |
02/18 | 1,314 | 1,333 | 1,314 | 1,324 | +0.76% | 15,000 | 225億2234万 | -8.28% | 5.11 | 0.57 |
02/15 | 1,324 | 1,327 | 1,301 | 1,314 | -2.78% | 28,800 | 223億5216万 | -9.35% | 5.07 | 0.57 |
02/14 | 1,299 | 1,387 | 1,299 | 1,351 | +4.16% | 101,600 | 229億9031万 | -7.15% | 5.21 | 0.58 |
02/13 | 1,278 | 1,298 | 1,271 | 1,297 | +1.61% | 62,400 | 220億7138万 | -11.1% | 5.01 | 0.56 |
02/12 | 1,273 | 1,310 | 1,270 | 1,277 | -0.7% | 106,400 | 217億2252万 | -12.81% | 4.93 | 0.55 |
02/08 | 1,444 | 1,444 | 1,272 | 1,286 | -13.26% | 180,200 | 218億7568万 | -12.43% | 4.96 | 0.56 |
02/07 | 1,518 | 1,533 | 1,482 | 1,482 | -1.69% | 59,400 | 252億1957万 | +0.68% | 5.72 | 0.64 |
02/06 | 1,508 | 1,523 | 1,498 | 1,508 | -0.17% | 34,000 | 256億5351万 | +2.69% | 5.82 | 0.65 |
02/05 | 1,503 | 1,513 | 1,492 | 1,510 | +0.33% | 23,000 | 256億9605万 | +3.42% | 5.83 | 0.65 |
02/04 | 1,456 | 1,528 | 1,456 | 1,505 | +2.38% | 31,200 | 256億1097万 | +3.65% | 5.81 | 0.65 |
02/01 | 1,479 | 1,482 | 1,466 | 1,470 | -0.81% | 21,200 | 250億1536万 | +1.59% | 5.67 | 0.64 |
01/31 | 1,477 | 1,490 | 1,456 | 1,482 | +0.51% | 36,400 | 252億1957万 | +2.42% | 5.72 | 0.64 |
01/30 | 1,491 | 1,491 | 1,473 | 1,475 | -0.77% | 25,000 | 250億9194万 | +1.83% | 5.69 | 0.64 |
01/29 | 1,477 | 1,486 | 1,474 | 1,486 | +0.61% | 12,400 | 252億8764万 | +2.55% | 5.74 | 0.64 |
01/28 | 1,494 | 1,494 | 1,474 | 1,477 | -0.64% | 15,400 | 251億3449万 | +1.86% | 5.7 | 0.64 |
01/25 | 1,491 | 1,510 | 1,484 | 1,487 | -0.23% | 19,600 | 252億9615万 | +2.38% | 5.74 | 0.64 |
01/24 | 1,500 | 1,500 | 1,481 | 1,490 | -0.83% | 18,800 | 253億5571万 | +2.41% | 5.75 | 0.64 |
01/23 | 1,495 | 1,518 | 1,488 | 1,503 | -0.5% | 28,200 | 255億6843万 | +3.05% | 5.8 | 0.65 |
01/22 | 1,520 | 1,520 | 1,500 | 1,510 | -0.66% | 15,600 | 256億9605万 | +3.42% | 5.83 | 0.65 |
01/21 | 1,545 | 1,553 | 1,510 | 1,520 | +0.66% | 68,200 | 258億6623万 | +3.97% | 5.87 | 0.66 |
01/18 | 1,458 | 1,525 | 1,458 | 1,510 | +3.18% | 65,000 | 256億9605万 | +3% | 5.83 | 0.65 |
01/17 | 1,451 | 1,476 | 1,449 | 1,464 | +0.93% | 38,200 | 249億475万 | -0.44% | 5.65 | 0.63 |
01/16 | 1,445 | 1,462 | 1,441 | 1,450 | +0.35% | 69,600 | 246億7502万 | -1.83% | 5.6 | 0.63 |
01/15 | 1,432 | 1,448 | 1,432 | 1,445 | -0.79% | 53,000 | 245億8993万 | -2.82% | 5.58 | 0.62 |
01/11 | 1,472 | 1,472 | 1,436 | 1,457 | -1.15% | 56,000 | 247億8563万 | -2.77% | 5.62 | 0.63 |
01/10 | 1,449 | 1,478 | 1,437 | 1,474 | +1.1% | 80,800 | 250億7492万 | -2.35% | 5.69 | 0.64 |
01/09 | 1,447 | 1,463 | 1,431 | 1,458 | +0.73% | 49,000 | 248億265万 | -4.11% | 5.63 | 0.63 |
01/08 | 1,440 | 1,455 | 1,425 | 1,447 | +1.62% | 56,000 | 246億2397万 | -5.49% | 5.58 | 0.63 |
01/07 | 1,414 | 1,429 | 1,404 | 1,424 | +1.97% | 64,600 | 242億3257万 | -7.71% | 5.5 | 0.62 |
01/04 | 1,350 | 1,402 | 1,342 | 1,397 | +2.38% | 161,000 | 237億6460万 | -10.31% | 5.39 | 0.6 |
2018 |
12/28 | 1,368 | 1,388 | 1,357 | 1,364 | -1.3% | 34,600 | 232億1153万 | -13.01% | 5.26 | 0.59 |
12/27 | 1,363 | 1,387 | 1,363 | 1,382 | +4.86% | 80,400 | 235億1785万 | -12.59% | 5.33 | 0.6 |
12/26 | 1,329 | 1,336 | 1,303 | 1,318 | +0.42% | 49,600 | 224億2874万 | -17.26% | 5.09 | 0.57 |
12/25 | 1,350 | 1,361 | 1,302 | 1,313 | -4.65% | 106,400 | 223億3515万 | -18.38% | 5.07 | 0.57 |
12/21 | 1,428 | 1,428 | 1,360 | 1,377 | -6.04% | 81,600 | 234億2425万 | -15.19% | 5.31 | 0.6 |
12/20 | 1,493 | 1,493 | 1,457 | 1,465 | -2.66% | 86,200 | 249億3028万 | -10.45% | 5.65 | 0.63 |
12/19 | 1,485 | 1,510 | 1,481 | 1,505 | +0.33% | 83,600 | 256億1097万 | -8.57% | 5.81 | 0.65 |
12/18 | 1,486 | 1,520 | 1,476 | 1,500 | -0.99% | 81,200 | 255億2588万 | -9.26% | 5.79 | 0.65 |
12/17 | 1,530 | 1,545 | 1,515 | 1,515 | -0.98% | 74,600 | 257億8114万 | -8.79% | 5.85 | 0.66 |
12/14 | 1,573 | 1,573 | 1,525 | 1,530 | -2.7% | 94,400 | 260億3640万 | -8.16% | 5.9 | 0.66 |
12/13 | 1,560 | 1,583 | 1,560 | 1,573 | +0.8% | 69,000 | 267億5963万 | -5.84% | 6.07 | 0.68 |
12/12 | 1,560 | 1,590 | 1,560 | 1,560 | +0.65% | 64,400 | 265億4692万 | -6.64% | 6.02 | 0.67 |
12/11 | 1,573 | 1,573 | 1,533 | 1,550 | -0.64% | 60,800 | 263億7674万 | -7.41% | 5.98 | 0.67 |
12/10 | 1,600 | 1,620 | 1,558 | 1,560 | -3.11% | 75,000 | 265億4692万 | -6.98% | 6.02 | 0.67 |
12/07 | 1,645 | 1,645 | 1,603 | 1,610 | -1.08% | 61,400 | 273億9778万 | -4.17% | 6.21 | 0.7 |
12/06 | 1,635 | 1,663 | 1,615 | 1,628 | -0.61% | 94,600 | 276億9558万 | -3.18% | 6.28 | 0.7 |
12/05 | 1,675 | 1,675 | 1,620 | 1,638 | -2.38% | 149,200 | 278億6575万 | -2.59% | 6.32 | 0.71 |
12/04 | 1,720 | 1,730 | 1,675 | 1,678 | -3.03% | 89,800 | 285億4645万 | -0.27% | 6.47 | 0.73 |
12/03 | 1,745 | 1,753 | 1,688 | 1,730 | -0.43% | 88,800 | 294億3985万 | +3.1% | 6.68 | 0.75 |
11/30 | 1,738 | 1,745 | 1,733 | 1,738 | +0.14% | 39,000 | 295億6748万 | +3.86% | 6.71 | 0.75 |
11/29 | 1,745 | 1,758 | 1,735 | 1,735 | -0.57% | 21,400 | 295億2494万 | +4.14% | 6.7 | 0.75 |
11/28 | 1,758 | 1,760 | 1,738 | 1,745 | -0.29% | 28,400 | 296億9511万 | +5.06% | 6.73 | 0.75 |
11/27 | 1,750 | 1,763 | 1,745 | 1,750 | -0.57% | 75,200 | 297億8020万 | +5.8% | 6.75 | 0.76 |
11/26 | 1,720 | 1,788 | 1,715 | 1,760 | +4.45% | 180,000 | 299億5037万 | +6.8% | 6.79 | 0.76 |
11/22 | 1,690 | 1,705 | 1,675 | 1,685 | +0.6% | 84,800 | 286億7407万 | +2.56% | 6.5 | 0.73 |
11/21 | 1,673 | 1,690 | 1,665 | 1,675 | -0.89% | 42,600 | 285億390万 | +2.07% | 6.46 | 0.72 |
11/20 | 1,693 | 1,693 | 1,673 | 1,690 | -0.15% | 55,800 | 287億5916万 | +3.17% | 6.52 | 0.73 |
11/19 | 1,695 | 1,710 | 1,678 | 1,693 | -0.29% | 43,600 | 288億170万 | +3.58% | 6.53 | 0.73 |
11/16 | 1,688 | 1,718 | 1,675 | 1,698 | +0.15% | 51,800 | 288億8679万 | +4.08% | 6.55 | 0.73 |
11/15 | 1,690 | 1,715 | 1,680 | 1,695 | -0.44% | 92,400 | 288億4425万 | +3.99% | 6.54 | 0.73 |
11/14 | 1,683 | 1,728 | 1,683 | 1,703 | +1.49% | 58,400 | 289億7188万 | +4.58% | 6.57 | 0.74 |
11/13 | 1,693 | 1,698 | 1,660 | 1,678 | -2.19% | 96,200 | 285億4645万 | +3.04% | 6.47 | 0.73 |
11/12 | 1,675 | 1,778 | 1,663 | 1,715 | +4.41% | 263,800 | 291億8459万 | +5.21% | 6.62 | 0.74 |
11/09 | 1,623 | 1,648 | 1,623 | 1,643 | +0.92% | 55,200 | 279億5084万 | +0.83% | 6.34 | 0.71 |
11/08 | 1,608 | 1,638 | 1,608 | 1,628 | +1.72% | 33,200 | 276億9558万 | -0.21% | 6.28 | 0.7 |
11/07 | 1,628 | 1,633 | 1,590 | 1,600 | -1.69% | 40,600 | 272億2761万 | -2.08% | 6.18 | 0.69 |
11/06 | 1,643 | 1,643 | 1,618 | 1,628 | -0.31% | 18,600 | 276億9558万 | -0.76% | 6.28 | 0.7 |
11/05 | 1,623 | 1,643 | 1,610 | 1,633 | +0.62% | 38,200 | 277億8067万 | -0.82% | 6.3 | 0.71 |
11/02 | 1,638 | 1,648 | 1,600 | 1,623 | -1.07% | 54,400 | 276億1050万 | -1.96% | 6.26 | 0.7 |
11/01 | 1,630 | 1,648 | 1,595 | 1,640 | +0.46% | 49,200 | 279億830万 | -1.5% | 6.33 | 0.71 |
10/31 | 1,640 | 1,650 | 1,623 | 1,633 | -0.91% | 34,200 | 277億8067万 | -2.54% | 6.3 | 0.71 |
10/30 | 1,610 | 1,650 | 1,610 | 1,648 | +2.97% | 70,400 | 280億3593万 | -2.05% | 6.36 | 0.71 |
10/29 | 1,593 | 1,653 | 1,593 | 1,600 | +0.47% | 77,200 | 272億2761万 | -5.16% | 6.18 | 0.69 |
10/26 | 1,593 | 1,610 | 1,558 | 1,593 | +1.11% | 103,200 | 270億9998万 | -5.88% | 6.15 | 0.69 |
10/25 | 1,580 | 1,595 | 1,533 | 1,575 | -1.25% | 115,600 | 268億218万 | -7.3% | 6.08 | 0.68 |
10/24 | 1,575 | 1,600 | 1,555 | 1,595 | +2.08% | 38,400 | 271億4252万 | -6.51% | 6.16 | 0.69 |
10/23 | 1,618 | 1,618 | 1,563 | 1,563 | -3.4% | 87,400 | 265億8946万 | -8.73% | 6.03 | 0.68 |
10/22 | 1,620 | 1,640 | 1,613 | 1,618 | -0.15% | 38,400 | 275億2541万 | -5.85% | 6.24 | 0.7 |
10/19 | 1,613 | 1,633 | 1,598 | 1,620 | -0.92% | 35,400 | 275億6795万 | -5.81% | 6.25 | 0.7 |
10/18 | 1,608 | 1,643 | 1,608 | 1,635 | +1.71% | 43,400 | 278億2321万 | -5.11% | 6.31 | 0.71 |
10/17 | 1,605 | 1,620 | 1,600 | 1,608 | +0.47% | 49,800 | 273億5524万 | -6.87% | 6.2 | 0.7 |
10/16 | 1,600 | 1,608 | 1,585 | 1,600 | -0.93% | 110,600 | 272億2761万 | -7.46% | 6.18 | 0.69 |
10/15 | 1,655 | 1,655 | 1,610 | 1,615 | -2.56% | 45,800 | 274億8287万 | -6.81% | 6.23 | 0.7 |
10/12 | 1,645 | 1,668 | 1,643 | 1,658 | +0.76% | 48,800 | 282億610万 | -4.52% | 6.4 | 0.72 |
10/11 | 1,665 | 1,665 | 1,635 | 1,645 | -3.52% | 81,000 | 279億9338万 | -5.35% | 6.35 | 0.71 |
10/10 | 1,723 | 1,735 | 1,680 | 1,705 | -1.87% | 69,800 | 290億1442万 | -1.96% | 6.58 | 0.74 |
10/09 | 1,718 | 1,778 | 1,700 | 1,738 | +3.27% | 149,800 | 295億6748万 | -0.03% | 6.71 | 0.75 |
10/05 | 1,683 | 1,698 | 1,663 | 1,683 | -0.74% | 79,600 | 286億3153万 | -3.14% | 6.49 | 0.73 |
10/04 | 1,715 | 1,725 | 1,673 | 1,695 | -1.17% | 50,200 | 288億4425万 | -2.42% | 6.54 | 0.73 |
10/03 | 1,740 | 1,748 | 1,715 | 1,715 | -1.86% | 57,800 | 291億8459万 | -1.15% | 6.62 | 0.74 |
10/02 | 1,798 | 1,798 | 1,745 | 1,748 | -1.83% | 60,400 | 297億3765万 | +0.78% | 6.74 | 0.76 |
10/01 | 1,823 | 1,823 | 1,768 | 1,780 | -3.52% | 89,800 | 302億9071万 | +2.77% | 6.87 | 0.77 |
10/01 | 株式併合 10→1 |
09/28 | 1,880 | 1,890 | 1,845 | 1,845 | -1.2% | 66,200 | 313億9684万 | +6.83% | 7.12 | 0.8 |
09/27 | 1,890 | 1,890 | 1,845 | 1,868 | -1.71% | 135,000 | 317億7972万 | +8.7% | 7.21 | 0.81 |
09/26 | 1,785 | 1,900 | 1,785 | 1,900 | +5.85% | 241,000 | 323億3279万 | +11.24% | 7.33 | 0.82 |
09/25 | 1,760 | 1,810 | 1,760 | 1,795 | +0.84% | 101,800 | 305億4597万 | +5.84% | 7.2 | 0.81 |
09/21 | 1,760 | 1,810 | 1,745 | 1,780 | +2.89% | 179,600 | 302億9072万 | +5.33% | 7.14 | 0.8 |