PER
2019/01/29~2019/06/27
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 |
06/27 | 718 | 742 | 711 | 735 | +1.26% | 9,000 | 220億2353万 | +2.23% | 6.58 | 0.57 |
06/26 | 729 | 733 | 726 | 726 | -0.46% | 6,360 | 217億4886万 | +1.09% | 6.5 | 0.57 |
06/25 | 748 | 759 | 729 | 729 | -2.99% | 12,480 | 218億4874万 | +1.56% | 6.53 | 0.57 |
06/24 | 752 | 763 | 735 | 752 | +0.56% | 13,920 | 225億2293万 | +4.83% | 6.73 | 0.59 |
06/21 | 745 | 760 | 745 | 748 | +0.34% | 12,120 | 223億9808万 | +4.4% | 6.69 | 0.58 |
06/20 | 758 | 768 | 745 | 745 | -1.65% | 9,240 | 223億2317万 | +4.34% | 6.67 | 0.58 |
06/19 | 737 | 759 | 734 | 758 | +3.53% | 13,560 | 226億9772万 | +6.24% | 6.78 | 0.59 |
06/18 | 726 | 742 | 726 | 732 | -0.11% | 17,640 | 219億2365万 | +3.05% | 6.55 | 0.57 |
06/17 | 726 | 735 | 726 | 733 | +0.34% | 10,680 | 219億4862万 | +3.31% | 6.56 | 0.57 |
06/14 | 726 | 731 | 726 | 730 | +0.34% | 9,480 | 218億7371万 | +3.25% | 6.54 | 0.57 |
06/13 | 731 | 732 | 721 | 728 | -0.57% | 18,000 | 217億9880万 | +3.05% | 6.51 | 0.57 |
06/12 | 725 | 732 | 723 | 732 | +1.39% | 11,760 | 219億2365万 | +3.64% | 6.55 | 0.57 |
06/11 | 719 | 722 | 718 | 722 | +0.46% | 14,280 | 216億2401万 | +2.22% | 6.46 | 0.56 |
06/10 | 715 | 718 | 709 | 718 | +1.29% | 14,520 | 215億2413万 | +1.6% | 6.43 | 0.56 |
06/07 | 708 | 710 | 705 | 709 | +0.24% | 4,680 | 212億4946万 | +0.02% | 6.35 | 0.55 |
06/06 | 710 | 712 | 702 | 708 | -0.24% | 7,920 | 211億9952万 | -0.21% | 6.34 | 0.55 |
06/05 | 699 | 712 | 698 | 709 | +1.31% | 9,000 | 212億4946万 | +0.02% | 6.35 | 0.55 |
06/04 | 689 | 704 | 683 | 700 | +1.57% | 9,720 | 209億7479万 | -1.27% | 6.27 | 0.55 |
06/03 | 685 | 692 | 685 | 689 | -1.08% | 3,840 | 206億5018万 | -2.8% | 6.17 | 0.54 |
05/31 | 712 | 712 | 693 | 697 | -2.11% | 5,880 | 208億7491万 | -1.74% | 6.24 | 0.54 |
05/30 | 693 | 712 | 693 | 712 | +2.89% | 7,560 | 213億2437万 | +0.38% | 6.37 | 0.56 |
05/29 | 688 | 698 | 684 | 692 | +0.48% | 17,400 | 207億2509万 | -2.58% | 6.19 | 0.54 |
05/28 | 699 | 699 | 688 | 688 | -0.72% | 6,840 | 206億2521万 | -3.19% | 6.16 | 0.54 |
05/27 | 686 | 698 | 686 | 693 | 0% | 9,240 | 207億7503万 | -2.62% | 6.21 | 0.54 |
05/24 | 703 | 703 | 693 | 693 | -0.83% | 10,200 | 207億7503万 | -2.62% | 6.21 | 0.54 |
05/23 | 712 | 716 | 699 | 699 | -3.45% | 10,080 | 209億4982万 | -1.94% | 6.26 | 0.55 |
05/22 | 722 | 727 | 718 | 724 | +1.4% | 6,960 | 216億9892万 | +1.42% | 6.48 | 0.56 |
05/21 | 719 | 719 | 708 | 714 | -0.7% | 14,520 | 213億9928万 | +0.02% | 6.4 | 0.56 |
05/20 | 721 | 728 | 714 | 719 | +0.35% | 8,280 | 215億4910万 | +0.58% | 6.44 | 0.56 |
05/17 | 715 | 721 | 713 | 717 | +0.23% | 13,320 | 214億7419万 | +0.09% | 6.42 | 0.56 |
05/16 | 695 | 716 | 685 | 715 | +3.62% | 18,000 | 214億2425万 | -0.28% | 6.4 | 0.56 |
05/15 | 695 | 708 | 677 | 690 | +0.36% | 9,480 | 206億7515万 | -4.03% | 6.18 | 0.54 |
05/14 | 668 | 692 | 654 | 688 | +1.48% | 18,120 | 206億24万 | -4.65% | 6.16 | 0.54 |
05/13 | 723 | 723 | 678 | 678 | -6.44% | 26,400 | 203億60万 | -6.42% | 6.07 | 0.53 |
05/10 | 713 | 738 | 713 | 724 | +1.16% | 18,480 | 216億9892万 | -0.25% | 6.48 | 0.56 |
05/09 | 738 | 744 | 715 | 716 | -2.94% | 24,720 | 214億4922万 | -1.54% | 6.41 | 0.56 |
05/08 | 745 | 753 | 738 | 738 | -1.45% | 26,520 | 220億9844万 | +1.3% | 6.6 | 0.58 |
05/07 | 750 | 760 | 744 | 748 | -1.64% | 22,200 | 224億2305万 | +2.51% | 6.7 | 0.58 |
04/26 | 725 | 771 | 723 | 761 | +7.41% | 63,720 | 227億9760万 | +4.37% | 6.81 | 0.59 |
04/25 | 701 | 710 | 695 | 708 | +0.95% | 10,680 | 212億2449万 | -2.7% | 6.34 | 0.55 |
04/24 | 713 | 713 | 701 | 702 | -1.17% | 11,640 | 210億2473万 | -3.75% | 6.28 | 0.55 |
04/23 | 711 | 711 | 703 | 710 | +0.12% | 5,760 | 212億7443万 | -2.74% | 6.36 | 0.55 |
04/22 | 698 | 711 | 688 | 709 | +1.55% | 13,920 | 212億4946万 | -2.99% | 6.35 | 0.55 |
04/19 | 700 | 708 | 698 | 698 | 0% | 10,440 | 209億2485万 | -4.73% | 6.25 | 0.54 |
04/18 | 713 | 713 | 696 | 698 | -2.33% | 12,240 | 209億2485万 | -4.99% | 6.25 | 0.54 |
04/17 | 718 | 721 | 707 | 715 | -0.81% | 8,160 | 214億2425万 | -2.99% | 6.4 | 0.56 |
04/16 | 723 | 726 | 720 | 721 | 0% | 4,560 | 215億9904万 | -2.46% | 6.45 | 0.56 |
04/15 | 716 | 722 | 673 | 721 | +2.13% | 96,000 | 215億9904万 | -2.59% | 6.45 | 0.56 |
04/12 | 713 | 713 | 701 | 706 | -1.05% | 29,520 | 211億4958万 | -4.75% | 6.32 | 0.55 |
04/11 | 725 | 732 | 709 | 713 | -1.04% | 7,320 | 213億7431万 | -3.99% | 6.39 | 0.56 |
04/10 | 719 | 725 | 693 | 721 | -0.92% | 58,320 | 215億9904万 | -3.24% | 6.45 | 0.56 |
04/09 | 725 | 728 | 718 | 728 | +0.34% | 8,520 | 217億9880万 | -2.48% | 6.51 | 0.57 |
04/08 | 748 | 750 | 718 | 725 | -3.12% | 37,200 | 217億2389万 | -3.07% | 6.49 | 0.57 |
04/05 | 745 | 755 | 742 | 748 | -0.55% | 12,000 | 224億2305万 | -0.09% | 6.7 | 0.58 |
04/04 | 738 | 754 | 718 | 753 | +1.01% | 19,800 | 225億4790万 | +0.33% | 6.74 | 0.59 |
04/03 | 748 | 755 | 736 | 745 | -0.78% | 23,280 | 223億2317万 | -0.67% | 6.67 | 0.58 |
04/02 | 757 | 762 | 750 | 751 | -0.66% | 8,040 | 224億9796万 | -0.02% | 6.72 | 0.59 |
04/01 | 750 | 764 | 750 | 756 | +1.8% | 18,120 | 226億4778万 | +0.51% | 6.77 | 0.59 |
03/29 | 738 | 745 | 736 | 743 | +0.91% | 7,320 | 222億4826万 | -1.26% | 7.46 | 0.62 |
03/28 | 753 | 753 | 733 | 736 | -3.07% | 31,920 | 220億4850万 | -2.41% | 7.39 | 0.62 |
03/27 | 754 | 763 | 754 | 759 | -0.76% | 25,200 | 227億4766万 | +0.55% | 7.62 | 0.64 |
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 |