PER
2019/04/03~2019/09/02
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 |
09/02 | 1,780 | 1,810 | 1,780 | 1,789 | +1.3% | 1,800 | 123億1276万 | -1.43% | 7.67 | 0.48 |
08/30 | 1,808 | 1,808 | 1,766 | 1,766 | -2% | 600 | 121億5447万 | -2.91% | 7.57 | 0.48 |
08/29 | 1,776 | 1,802 | 1,776 | 1,802 | +1.41% | 400 | 124億224万 | -1.26% | 7.73 | 0.49 |
08/28 | 1,782 | 1,782 | 1,764 | 1,777 | +0.06% | 400 | 122億3017万 | -2.84% | 7.62 | 0.48 |
08/27 | 1,782 | 1,782 | 1,752 | 1,776 | +1.43% | 900 | 122億2329万 | -3.16% | 7.62 | 0.48 |
08/26 | 1,759 | 1,783 | 1,750 | 1,751 | -1.3% | 3,000 | 120億5123万 | -4.79% | 7.51 | 0.47 |
08/23 | 1,789 | 1,789 | 1,758 | 1,774 | +0.85% | 800 | 122億953万 | -3.9% | 7.61 | 0.48 |
08/22 | 1,770 | 1,779 | 1,758 | 1,759 | -0.57% | 2,700 | 121億629万 | -5.02% | 7.54 | 0.47 |
08/21 | 1,781 | 1,785 | 1,769 | 1,769 | -0.67% | 1,800 | 121億7511万 | -4.79% | 7.59 | 0.48 |
08/20 | 1,774 | 1,797 | 1,769 | 1,781 | +0.85% | 4,500 | 122億5770万 | -4.5% | 7.64 | 0.48 |
08/19 | 1,770 | 1,775 | 1,766 | 1,766 | -0.67% | 2,400 | 121億5447万 | -5.61% | 7.57 | 0.48 |
08/16 | 1,780 | 1,783 | 1,773 | 1,778 | -0.56% | 2,000 | 122億3706万 | -5.27% | 7.62 | 0.48 |
08/15 | 1,784 | 1,788 | 1,772 | 1,788 | -0.67% | 3,800 | 123億588万 | -5.05% | 7.67 | 0.48 |
08/14 | 1,792 | 1,813 | 1,792 | 1,800 | +0.56% | 2,400 | 123億8847万 | -4.61% | 7.72 | 0.49 |
08/13 | 1,790 | 1,791 | 1,751 | 1,790 | -1.86% | 4,100 | 123億1965万 | -5.34% | 7.68 | 0.48 |
08/09 | 1,819 | 1,828 | 1,818 | 1,824 | +0.05% | 1,200 | 125億5365万 | -3.8% | 7.82 | 0.49 |
08/08 | 1,850 | 1,850 | 1,818 | 1,823 | -1.67% | 2,800 | 125億4677万 | -4% | 7.82 | 0.49 |
08/07 | 1,893 | 1,893 | 1,854 | 1,854 | +0.98% | 2,300 | 127億6013万 | -2.47% | 7.95 | 0.5 |
08/06 | 1,839 | 1,859 | 1,835 | 1,836 | -2.29% | 3,100 | 126億3624万 | -3.47% | 7.87 | 0.5 |
08/05 | 1,899 | 1,899 | 1,870 | 1,879 | -1.05% | 2,100 | 129億3219万 | -1.31% | 8.06 | 0.51 |
08/02 | 1,882 | 1,899 | 1,882 | 1,899 | -0.05% | 2,000 | 130億6984万 | -0.31% | 8.14 | 0.51 |
08/01 | 1,882 | 1,904 | 1,865 | 1,900 | +0.74% | 2,700 | 130億7672万 | -0.26% | 8.15 | 0.51 |
07/31 | 1,901 | 1,901 | 1,885 | 1,886 | -0.79% | 900 | 129億8037万 | -0.84% | 8.09 | 0.51 |
07/30 | 1,906 | 1,906 | 1,901 | 1,901 | -0.26% | 900 | 130億8360万 | +0.21% | 8.15 | 0.51 |
07/29 | 1,900 | 1,906 | 1,900 | 1,906 | +0.69% | 900 | 131億1802万 | +0.79% | 8.17 | 0.51 |
07/26 | 1,924 | 1,924 | 1,893 | 1,893 | -1.15% | 2,500 | 130億2854万 | +0.48% | 8.12 | 0.51 |
07/25 | 1,952 | 1,952 | 1,910 | 1,915 | +0.16% | 13,800 | 131億7996万 | +2.08% | 8.21 | 0.52 |
07/24 | 1,897 | 1,914 | 1,889 | 1,912 | +1.38% | 5,200 | 131億5931万 | +2.41% | 8.2 | 0.52 |
07/23 | 1,894 | 1,899 | 1,886 | 1,886 | -1.15% | 2,700 | 129億8037万 | +1.51% | 8.09 | 0.51 |
07/22 | 1,902 | 1,908 | 1,894 | 1,908 | -0.16% | 3,400 | 131億3178万 | +3.14% | 8.18 | 0.51 |
07/19 | 1,932 | 1,932 | 1,810 | 1,911 | -0.93% | 13,100 | 131億5243万 | +3.8% | 8.19 | 0.52 |
07/18 | 1,926 | 1,930 | 1,918 | 1,929 | +0.26% | 4,000 | 132億7631万 | +5.24% | 8.27 | 0.52 |
07/17 | 1,934 | 1,934 | 1,921 | 1,924 | -0.05% | 1,200 | 132億4190万 | +5.54% | 8.25 | 0.52 |
07/16 | 1,932 | 1,932 | 1,918 | 1,925 | -0.52% | 3,700 | 132億4878万 | +6.12% | 8.25 | 0.52 |
07/12 | 1,924 | 1,938 | 1,924 | 1,935 | +0.26% | 3,900 | 133億1761万 | +7.2% | 8.3 | 0.52 |
07/11 | 1,930 | 1,939 | 1,920 | 1,930 | +0.26% | 3,700 | 132億8319万 | +7.52% | 8.28 | 0.52 |
07/10 | 1,881 | 1,925 | 1,881 | 1,925 | +1.8% | 2,300 | 132億4878万 | +7.78% | 8.25 | 0.52 |
07/09 | 1,867 | 1,891 | 1,867 | 1,891 | -0.21% | 500 | 130億1478万 | +6.42% | 8.11 | 0.51 |
07/08 | 1,902 | 1,905 | 1,890 | 1,895 | -0.52% | 1,500 | 130億4231万 | +7.12% | 8.13 | 0.51 |
07/05 | 1,897 | 1,908 | 1,895 | 1,905 | +0.37% | 1,300 | 131億1113万 | +8.18% | 8.17 | 0.51 |
07/04 | 1,885 | 1,898 | 1,880 | 1,898 | +0.96% | 800 | 130億6296万 | +8.33% | 8.14 | 0.51 |
07/03 | 1,854 | 1,880 | 1,854 | 1,880 | -0.11% | 1,100 | 129億3907万 | +7.86% | 8.06 | 0.51 |
07/02 | 1,903 | 1,903 | 1,882 | 1,882 | -0.37% | 2,400 | 129億5284万 | +8.41% | 8.07 | 0.51 |
07/01 | 1,913 | 1,914 | 1,889 | 1,889 | -0.74% | 30,600 | 130億101万 | +9.32% | 8.1 | 0.51 |
06/28 | 1,905 | 1,910 | 1,892 | 1,903 | +0.69% | 5,600 | 130億9737万 | +10.51% | 8.16 | 0.51 |
06/27 | 1,845 | 1,918 | 1,831 | 1,890 | +3.79% | 8,100 | 130億790万 | +10.27% | 8.1 | 0.51 |
06/26 | 1,775 | 1,838 | 1,775 | 1,821 | +2.77% | 6,600 | 125億3300万 | +6.62% | 7.81 | 0.49 |
06/25 | 1,757 | 1,784 | 1,756 | 1,772 | +0.85% | 5,400 | 121億9576万 | +3.99% | 7.6 | 0.48 |
06/24 | 1,718 | 1,761 | 1,718 | 1,757 | +2.51% | 7,600 | 120億9252万 | +3.23% | 7.53 | 0.47 |
06/21 | 1,718 | 1,719 | 1,699 | 1,714 | +0.23% | 1,900 | 117億9658万 | +0.76% | 7.35 | 0.46 |
06/20 | 1,697 | 1,717 | 1,697 | 1,710 | +1.36% | 5,800 | 117億6905万 | +0.47% | 7.33 | 0.46 |
06/19 | 1,700 | 1,700 | 1,685 | 1,687 | +0.54% | 2,200 | 116億1075万 | -1.11% | 7.23 | 0.46 |
06/18 | 1,686 | 1,718 | 1,677 | 1,678 | -0.36% | 11,700 | 115億4881万 | -2.04% | 7.19 | 0.45 |
06/17 | 1,685 | 1,700 | 1,684 | 1,684 | -0.88% | 7,100 | 115億9010万 | -1.69% | 7.22 | 0.45 |
06/14 | 1,691 | 1,710 | 1,691 | 1,699 | +0.41% | 7,300 | 116億9334万 | -0.82% | 7.28 | 0.46 |
06/13 | 1,695 | 1,696 | 1,690 | 1,692 | -0.24% | 4,400 | 116億4516万 | -1.17% | 7.25 | 0.46 |
06/12 | 1,693 | 1,701 | 1,693 | 1,696 | +0.24% | 3,000 | 116億7269万 | -0.88% | 7.27 | 0.46 |
06/11 | 1,701 | 1,702 | 1,690 | 1,692 | -0.65% | 2,800 | 116億4516万 | -1.23% | 7.25 | 0.46 |
06/10 | 1,717 | 1,717 | 1,690 | 1,703 | +0.83% | 2,200 | 117億2087万 | -0.53% | 7.3 | 0.46 |
06/07 | 1,701 | 1,703 | 1,689 | 1,689 | -0.94% | 3,100 | 116億2452万 | -1.46% | 7.24 | 0.46 |
06/06 | 1,720 | 1,720 | 1,689 | 1,705 | +1.01% | 3,200 | 117億3464万 | -0.53% | 7.31 | 0.46 |
06/05 | 1,701 | 1,705 | 1,688 | 1,688 | -0.65% | 3,200 | 116億1763万 | -1.34% | 7.24 | 0.46 |
06/04 | 1,701 | 1,719 | 1,684 | 1,699 | +0.65% | 4,600 | 116億9334万 | -0.47% | 7.28 | 0.46 |
06/03 | 1,693 | 1,697 | 1,681 | 1,688 | +0.84% | 6,500 | 116億1763万 | -0.82% | 7.24 | 0.46 |
05/31 | 1,679 | 1,697 | 1,672 | 1,674 | -0.3% | 9,400 | 115億2128万 | -1.36% | 7.18 | 0.45 |
05/30 | 1,697 | 1,709 | 1,678 | 1,679 | -1.12% | 12,000 | 115億5569万 | -0.89% | 7.2 | 0.45 |
05/29 | 1,706 | 1,709 | 1,698 | 1,698 | -0.24% | 12,700 | 116億8646万 | +0.47% | 7.28 | 0.46 |
05/28 | 1,720 | 1,722 | 1,702 | 1,702 | -0.99% | 9,500 | 117億1399万 | +1.01% | 7.3 | 0.46 |
05/27 | 1,730 | 1,730 | 1,719 | 1,719 | 0% | 6,200 | 118億3099万 | +2.38% | 7.37 | 0.46 |
05/24 | 1,727 | 1,730 | 1,719 | 1,719 | -0.64% | 7,700 | 118億3099万 | +2.75% | 7.37 | 0.46 |
05/23 | 1,748 | 1,759 | 1,730 | 1,730 | -0.46% | 7,400 | 119億670万 | +3.84% | 7.42 | 0.47 |
05/22 | 1,760 | 1,766 | 1,738 | 1,738 | +1.05% | 12,600 | 119億6176万 | +4.95% | 7.45 | 0.47 |
05/21 | 1,723 | 1,774 | 1,720 | 1,720 | -0.17% | 11,900 | 118億3787万 | +4.43% | 7.37 | 0.46 |
05/20 | 1,750 | 1,765 | 1,723 | 1,723 | -1.26% | 18,200 | 118億5852万 | +5.19% | 7.39 | 0.46 |
05/17 | 1,801 | 1,805 | 1,712 | 1,745 | -3.16% | 21,700 | 120億993万 | +7.06% | 7.48 | 0.47 |
05/16 | 1,850 | 1,856 | 1,802 | 1,802 | -2.8% | 18,400 | 124億224万 | +11.23% | 7.73 | 0.49 |
05/15 | 1,918 | 1,930 | 1,833 | 1,854 | +10.49% | 22,700 | 127億6013万 | +15.16% | 7.95 | 0.5 |
05/14 | 1,700 | 1,700 | 1,672 | 1,678 | -0.77% | 800 | 115億4881万 | +4.94% | 7.19 | 0.45 |
05/13 | 1,693 | 1,698 | 1,691 | 1,691 | +0.36% | 1,300 | 116億3828万 | +5.95% | 7.25 | 0.46 |
05/10 | 1,682 | 1,697 | 1,682 | 1,685 | +0.9% | 500 | 115億9699万 | +5.78% | 7.22 | 0.45 |
05/09 | 1,670 | 1,670 | 1,670 | 1,670 | -3.8% | 200 | 114億9375万 | +5.03% | 7.16 | 0.45 |
05/08 | 1,753 | 1,753 | 1,736 | 1,736 | +3.7% | 200 | 119億4799万 | +9.46% | 7.44 | 0.47 |
05/07 | 1,634 | 1,674 | 1,634 | 1,674 | -4.56% | 200 | 115億2128万 | +5.95% | 7.18 | 0.45 |
04/26 | 1,631 | 1,754 | 1,631 | 1,754 | +5.03% | 3,500 | 125億9808万 | +11.29% | 7.76 | 0.49 |
04/25 | 1,630 | 1,670 | 1,630 | 1,670 | +2.45% | 600 | 119億9475万 | +6.3% | 7.39 | 0.46 |
04/24 | 1,652 | 1,652 | 1,630 | 1,630 | +2.19% | 200 | 117億745万 | +3.89% | 7.21 | 0.45 |
04/23 | 1,638 | 1,638 | 1,591 | 1,595 | +1.33% | 1,400 | 114億5606万 | +1.79% | 7.05 | 0.44 |
04/22 | 1,637 | 1,637 | 1,574 | 1,574 | +0.06% | 600 | 113億523万 | +0.51% | 6.96 | 0.44 |
04/19 | 1,572 | 1,573 | 1,572 | 1,573 | -1.5% | 300 | 112億9805万 | +0.45% | 6.96 | 0.44 |
04/18 | 1,610 | 1,610 | 1,595 | 1,597 | +1.72% | 600 | 114億7043万 | +1.98% | 7.06 | 0.44 |
04/16 | 1,550 | 1,571 | 1,550 | 1,570 | 0% | 300 | 112億7650万 | +0.32% | 6.94 | 0.44 |
04/15 | 1,587 | 1,587 | 1,549 | 1,570 | +0.96% | 2,500 | 112億7650万 | +0.32% | 6.94 | 0.44 |
04/12 | 1,550 | 1,565 | 1,537 | 1,555 | -0.32% | 1,600 | 111億6876万 | -0.64% | 6.88 | 0.43 |
04/11 | 1,546 | 1,579 | 1,540 | 1,560 | +0.91% | 5,500 | 112億467万 | -0.32% | 6.9 | 0.43 |
04/10 | 1,584 | 1,595 | 1,526 | 1,546 | +3.34% | 4,500 | 111億412万 | -1.28% | 6.84 | 0.43 |
04/09 | 1,500 | 1,548 | 1,496 | 1,496 | -0.27% | 1,900 | 107億4500万 | -4.59% | 6.62 | 0.42 |
04/08 | 1,500 | 1,514 | 1,421 | 1,500 | +0.27% | 11,100 | 107億7373万 | -4.58% | 6.63 | 0.42 |
04/05 | 1,510 | 1,515 | 1,487 | 1,496 | -1.58% | 7,100 | 107億4500万 | -5.08% | 6.62 | 0.42 |
04/04 | 1,501 | 1,520 | 1,501 | 1,520 | +1.27% | 1,500 | 109億1738万 | -3.8% | 6.72 | 0.42 |
04/03 | 1,547 | 1,547 | 1,487 | 1,501 | -2.91% | 7,600 | 107億8091万 | -5.24% | 6.64 | 0.42 |