PER
2018/10/25~2019/03/26
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 | 1/1, 株式分割 1→1.2 |
2019 |
03/26 | 747 | 769 | 747 | 765 | +3.96% | 43,440 | 229億2245万 | +1.19% | 7.68 | 0.64 |
03/25 | 732 | 738 | 728 | 736 | +0.57% | 67,800 | 220億4850万 | -2.8% | 7.39 | 0.62 |
03/22 | 730 | 734 | 714 | 732 | +0.46% | 74,040 | 219億2365万 | -3.47% | 7.35 | 0.61 |
03/20 | 732 | 749 | 722 | 728 | -0.68% | 36,240 | 218億2377万 | -4.04% | 7.32 | 0.61 |
03/19 | 751 | 751 | 726 | 733 | -1.79% | 17,760 | 219億7359万 | -3.51% | 7.37 | 0.62 |
03/18 | 758 | 758 | 743 | 747 | -1.1% | 15,120 | 223億7311万 | -1.75% | 7.5 | 0.63 |
03/15 | 750 | 760 | 750 | 755 | +1.23% | 12,720 | 226億2281万 | -0.66% | 7.58 | 0.63 |
03/14 | 756 | 756 | 745 | 746 | -0.56% | 12,360 | 223億4814万 | -1.86% | 7.49 | 0.63 |
03/13 | 751 | 753 | 743 | 750 | -0.99% | 5,760 | 224億7299万 | -1.32% | 7.53 | 0.63 |
03/12 | 747 | 758 | 743 | 758 | +1.91% | 14,400 | 226億9772万 | -0.46% | 7.61 | 0.64 |
03/11 | 741 | 747 | 738 | 743 | 0% | 7,680 | 222億7323万 | -2.32% | 7.47 | 0.62 |
03/08 | 743 | 753 | 736 | 743 | -1.65% | 27,240 | 222億7323万 | -2.32% | 7.47 | 0.62 |
03/07 | 757 | 760 | 752 | 756 | -1.41% | 10,680 | 226億4778万 | -0.68% | 7.59 | 0.63 |
03/06 | 756 | 768 | 753 | 767 | +1.43% | 12,600 | 229億7239万 | +0.88% | 7.7 | 0.64 |
03/05 | 767 | 767 | 750 | 756 | -1.95% | 14,880 | 226億4778万 | -0.55% | 7.59 | 0.63 |
03/04 | 761 | 772 | 756 | 771 | +1.43% | 10,080 | 230億9724万 | +1.56% | 7.74 | 0.65 |
03/01 | 758 | 767 | 758 | 760 | -0.44% | 9,360 | 227億7263万 | +0.26% | 7.63 | 0.64 |
02/28 | 758 | 778 | 758 | 763 | +0.99% | 15,480 | 228億7251万 | +0.57% | 7.67 | 0.64 |
02/27 | 760 | 769 | 756 | 756 | -1.31% | 17,040 | 226億4778万 | -0.42% | 7.59 | 0.63 |
02/26 | 761 | 768 | 759 | 766 | -0.11% | 7,920 | 229億4742万 | +0.77% | 7.69 | 0.64 |
02/25 | 767 | 773 | 761 | 767 | -0.43% | 7,680 | 229億7239万 | +0.88% | 7.7 | 0.64 |
02/22 | 777 | 778 | 768 | 770 | -0.96% | 7,080 | 230億7227万 | +1.32% | 7.73 | 0.65 |
02/21 | 782 | 782 | 765 | 778 | -0.53% | 14,880 | 232億9700万 | +2.44% | 7.81 | 0.65 |
02/20 | 773 | 788 | 773 | 782 | +1.08% | 9,960 | 234億2185万 | +2.99% | 7.85 | 0.66 |
02/19 | 779 | 779 | 772 | 773 | -1.07% | 7,320 | 231億7215万 | +1.89% | 7.77 | 0.65 |
02/18 | 769 | 782 | 768 | 782 | +2.85% | 10,680 | 234億2185万 | +2.85% | 7.85 | 0.66 |
02/15 | 764 | 764 | 753 | 760 | -0.87% | 5,760 | 227億7263万 | 0% | 7.63 | 0.64 |
02/14 | 740 | 785 | 740 | 767 | +2.34% | 30,840 | 229億7239万 | +0.74% | 7.7 | 0.64 |
02/13 | 744 | 754 | 743 | 749 | +0.67% | 16,440 | 224億4802万 | -1.68% | 7.52 | 0.63 |
02/12 | 742 | 749 | 736 | 744 | +0.22% | 14,280 | 222億9820万 | -2.47% | 7.47 | 0.62 |
02/08 | 743 | 755 | 742 | 743 | -1.11% | 19,440 | 222億4826万 | -2.81% | 7.46 | 0.62 |
02/07 | 755 | 760 | 746 | 751 | -0.55% | 17,280 | 224億9796万 | -1.85% | 7.54 | 0.63 |
02/06 | 763 | 768 | 753 | 755 | -0.55% | 11,160 | 226億2281万 | -1.44% | 7.58 | 0.63 |
02/05 | 763 | 770 | 757 | 759 | -0.44% | 7,680 | 227億4766万 | -0.76% | 7.62 | 0.64 |
02/04 | 747 | 771 | 747 | 763 | +1.78% | 13,200 | 228億4754万 | -0.07% | 7.66 | 0.64 |
02/01 | 740 | 757 | 740 | 749 | +1.01% | 12,480 | 224億4802万 | -1.68% | 7.52 | 0.63 |
01/31 | 740 | 750 | 739 | 742 | 0% | 16,920 | 222億2329万 | -2.8% | 7.45 | 0.62 |
01/30 | 759 | 759 | 742 | 742 | -0.67% | 28,200 | 222億2329万 | -3.18% | 7.45 | 0.62 |
01/29 | 742 | 751 | 742 | 747 | +0.67% | 21,480 | 223億7311万 | -2.65% | 7.5 | 0.63 |
01/28 | 751 | 755 | 742 | 742 | -1.66% | 16,560 | 222億2329万 | -3.68% | 7.45 | 0.62 |
01/25 | 763 | 769 | 743 | 754 | -2.06% | 35,520 | 225億9784万 | -2.44% | 7.57 | 0.63 |
01/24 | 771 | 775 | 768 | 770 | -0.11% | 11,040 | 230億7227万 | -0.77% | 7.73 | 0.65 |
01/23 | 768 | 778 | 768 | 771 | -0.43% | 10,200 | 230億9724万 | -0.92% | 7.74 | 0.65 |
01/22 | 775 | 778 | 770 | 774 | +0.43% | 12,240 | 231億9712万 | -0.62% | 7.78 | 0.65 |
01/21 | 762 | 774 | 762 | 771 | +1.31% | 11,280 | 230億9724万 | -1.18% | 7.74 | 0.65 |
01/18 | 750 | 766 | 750 | 761 | +0.44% | 26,640 | 227億9760万 | -2.71% | 7.64 | 0.64 |
01/17 | 770 | 773 | 752 | 758 | -1.73% | 27,960 | 226億9772万 | -3.38% | 7.61 | 0.64 |
01/16 | 778 | 783 | 763 | 771 | -1.6% | 23,880 | 230億9724万 | -1.93% | 7.74 | 0.65 |
01/15 | 774 | 792 | 774 | 783 | -0.42% | 10,440 | 234億7179万 | -0.59% | 7.87 | 0.66 |
01/11 | 788 | 793 | 770 | 787 | -0.32% | 22,440 | 235億7167万 | -0.42% | 7.9 | 0.66 |
01/10 | 788 | 797 | 778 | 789 | +0.11% | 16,200 | 236億4658万 | -0.36% | 7.93 | 0.66 |
01/09 | 786 | 795 | 779 | 788 | +0.21% | 18,360 | 236億2161万 | -0.71% | 7.92 | 0.66 |
01/08 | 780 | 794 | 777 | 787 | +0.32% | 16,560 | 235億7167万 | -1.17% | 7.9 | 0.66 |
01/07 | 778 | 788 | 777 | 784 | +1.95% | 15,960 | 234億9676万 | -1.73% | 7.88 | 0.66 |
01/04 | 743 | 778 | 736 | 769 | -0.11% | 34,440 | 230億4730万 | -3.85% | 7.73 | 0.65 |
2018 |
12/28 | 763 | 788 | 760 | 770 | -0.11% | 20,400 | 230億7227万 | -4.11% | 7.73 | 0.65 |
12/27 | 729 | 773 | 729 | 771 | +7.68% | 25,800 | 230億9724万 | -4.24% | 7.74 | 0.65 |
12/26 | 702 | 725 | 702 | 716 | +1.42% | 24,600 | 214億4922万 | -11.52% | 7.19 | 0.6 |
12/25 | 738 | 738 | 703 | 706 | -5.36% | 24,360 | 211億4958万 | -13.29% | 7.09 | 0.59 |
12/21 | 786 | 787 | 740 | 746 | -5.09% | 38,520 | 223億4814万 | -9.04% | 7.49 | 0.63 |
12/20 | 786 | 796 | 784 | 786 | -1.57% | 25,800 | 235億4670万 | -4.75% | 7.89 | 0.66 |
12/19 | 788 | 808 | 788 | 798 | +1.38% | 12,600 | 239億2125万 | -3.47% | 8.02 | 0.67 |
12/18 | 793 | 799 | 787 | 788 | -1.77% | 26,160 | 235億9664万 | -5.01% | 7.91 | 0.66 |
12/17 | 813 | 813 | 798 | 802 | -2.04% | 36,240 | 240億2113万 | -3.76% | 8.05 | 0.67 |
12/14 | 826 | 833 | 818 | 818 | -1.01% | 26,520 | 245億2053万 | -2.11% | 8.22 | 0.69 |
12/13 | 819 | 829 | 819 | 827 | +0.92% | 14,760 | 247億7023万 | -1.23% | 8.3 | 0.69 |
12/12 | 805 | 821 | 805 | 819 | +2.18% | 11,160 | 245億4550万 | -2.25% | 8.23 | 0.69 |
12/11 | 808 | 808 | 797 | 802 | -0.41% | 38,040 | 240億2113万 | -4.45% | 8.05 | 0.67 |
12/10 | 807 | 810 | 803 | 805 | -0.72% | 8,400 | 241億2101万 | -4.28% | 8.09 | 0.68 |
12/07 | 818 | 818 | 804 | 811 | -0.41% | 22,440 | 242億9580万 | -3.7% | 8.14 | 0.68 |
12/06 | 810 | 815 | 803 | 814 | +0.31% | 27,120 | 243億9568万 | -3.53% | 8.18 | 0.68 |
12/05 | 806 | 813 | 804 | 812 | -0.71% | 19,920 | 243億2077万 | -3.94% | 8.15 | 0.68 |
12/04 | 843 | 843 | 817 | 818 | -2.1% | 41,160 | 244億9556万 | -3.48% | 8.21 | 0.69 |
12/03 | 836 | 842 | 804 | 835 | +0.2% | 23,760 | 250億1993万 | -1.42% | 8.39 | 0.7 |
11/30 | 839 | 839 | 828 | 833 | -0.7% | 31,680 | 249億6999万 | -1.5% | 8.37 | 0.7 |
11/29 | 849 | 854 | 839 | 839 | -0.98% | 10,680 | 251億4478万 | -0.57% | 8.43 | 0.7 |
11/28 | 840 | 851 | 839 | 848 | +0.79% | 10,920 | 253億9448万 | +0.53% | 8.51 | 0.71 |
11/27 | 838 | 847 | 830 | 841 | +1.31% | 21,600 | 251億9472万 | -0.02% | 8.45 | 0.71 |
11/26 | 828 | 836 | 828 | 830 | -1.09% | 9,480 | 248億7011万 | -1.19% | 8.34 | 0.7 |
11/22 | 843 | 843 | 818 | 839 | +0.5% | 25,560 | 251億4478万 | -0.1% | 8.43 | 0.7 |
11/21 | 851 | 875 | 828 | 835 | -1.86% | 54,240 | 250億1993万 | -0.6% | 8.39 | 0.7 |
11/20 | 843 | 851 | 839 | 851 | +0.2% | 13,800 | 254億9436万 | +1.29% | 8.55 | 0.71 |
11/19 | 854 | 855 | 847 | 849 | -0.59% | 4,680 | 254億4442万 | +1.21% | 8.53 | 0.71 |
11/16 | 854 | 858 | 850 | 854 | -0.68% | 11,040 | 255億9424万 | +1.93% | 8.58 | 0.72 |
11/15 | 855 | 860 | 851 | 860 | +1.28% | 4,680 | 257億6903万 | +2.87% | 8.64 | 0.72 |
11/14 | 858 | 861 | 847 | 849 | -0.97% | 15,600 | 254億4442万 | +1.7% | 8.53 | 0.71 |
11/13 | 861 | 865 | 854 | 858 | -2.46% | 14,160 | 256億9412万 | +2.69% | 8.61 | 0.72 |
11/12 | 862 | 879 | 862 | 879 | +1.83% | 14,640 | 263億4334万 | +5.42% | 8.83 | 0.74 |
11/09 | 852 | 868 | 852 | 863 | +0.88% | 8,160 | 258億6891万 | +3.52% | 8.67 | 0.72 |
11/08 | 850 | 870 | 850 | 856 | +0.88% | 10,560 | 256億4418万 | +2.5% | 8.6 | 0.72 |
11/07 | 854 | 863 | 843 | 848 | -0.68% | 18,240 | 254億1945万 | +1.6% | 8.52 | 0.71 |
11/06 | 838 | 865 | 838 | 854 | +1.69% | 20,880 | 255億9424万 | +2.05% | 8.58 | 0.72 |
11/05 | 846 | 853 | 834 | 840 | -0.59% | 23,520 | 251億6975万 | +0.24% | 8.44 | 0.7 |
11/02 | 853 | 860 | 837 | 845 | -0.98% | 28,920 | 253億1957万 | +0.6% | 8.49 | 0.71 |
11/01 | 845 | 866 | 843 | 853 | +0.89% | 26,880 | 255億6927万 | +1.35% | 8.57 | 0.72 |
10/31 | 823 | 846 | 823 | 846 | -0.39% | 31,680 | 253億4454万 | +0.1% | 8.5 | 0.71 |
10/30 | 824 | 855 | 824 | 849 | +3.03% | 108,000 | 254億4442万 | +0.14% | 8.53 | 0.71 |
10/29 | 822 | 853 | 822 | 824 | +1.33% | 47,760 | 246億9532万 | -3.04% | 8.28 | 0.69 |
10/26 | 776 | 833 | 769 | 813 | +4.72% | 66,000 | 243億7071万 | -4.54% | 8.17 | 0.68 |
10/25 | 800 | 801 | 774 | 777 | -4.02% | 26,400 | 232億7203万 | -9.16% | 7.8 | 0.65 |