PER
2018/08/21~2019/01/21
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 |
---|
2019 |
01/21 | 963 | 1,002 | 958 | 994 | +3.76% | 219,300 | 370億3818万 | +4.63% | 9.71 | 0.55 |
01/18 | 938 | 962 | 938 | 958 | +2.02% | 54,700 | 356億9675万 | +0.95% | 9.35 | 0.53 |
01/17 | 938 | 954 | 929 | 939 | +0.11% | 45,700 | 349億8878万 | -1.05% | 9.17 | 0.52 |
01/16 | 953 | 965 | 936 | 938 | -1.78% | 46,500 | 349億5152万 | -1.26% | 9.16 | 0.52 |
01/15 | 934 | 960 | 934 | 955 | +0.95% | 63,900 | 355億8497万 | +0.42% | 9.32 | 0.53 |
01/11 | 969 | 969 | 943 | 946 | -2.07% | 44,500 | 352億4961万 | -0.63% | 9.24 | 0.53 |
01/10 | 933 | 972 | 933 | 966 | +1.9% | 58,700 | 359億9485万 | +1.36% | 9.43 | 0.54 |
01/09 | 963 | 966 | 945 | 948 | -0.73% | 59,200 | 353億2414万 | -0.52% | 9.26 | 0.53 |
01/08 | 965 | 965 | 954 | 955 | -1.04% | 50,600 | 355億8497万 | +0.21% | 9.32 | 0.53 |
01/07 | 979 | 987 | 952 | 965 | +1.58% | 65,300 | 359億5759万 | +1.37% | 9.42 | 0.54 |
01/04 | 945 | 953 | 925 | 950 | -1.55% | 65,100 | 353億9866万 | -0.11% | 9.28 | 0.53 |
2018 |
12/28 | 960 | 969 | 951 | 965 | +0.63% | 68,400 | 359億5759万 | +1.58% | 9.42 | 0.54 |
12/27 | 946 | 962 | 946 | 959 | +4.69% | 76,300 | 357億3402万 | +1.16% | 9.36 | 0.53 |
12/26 | 904 | 930 | 902 | 916 | +1.66% | 52,300 | 341億3176万 | -3.27% | 8.94 | 0.51 |
12/25 | 913 | 930 | 899 | 901 | -1.42% | 70,500 | 335億7283万 | -4.86% | 8.8 | 0.5 |
12/21 | 939 | 948 | 894 | 914 | -3.18% | 114,700 | 340億5724万 | -3.48% | 8.92 | 0.51 |
12/20 | 957 | 966 | 942 | 944 | -1.87% | 82,600 | 351億7509万 | -0.42% | 9.22 | 0.53 |
12/19 | 958 | 969 | 951 | 962 | +0.21% | 41,800 | 358億4580万 | +1.58% | 9.39 | 0.54 |
12/18 | 964 | 974 | 957 | 960 | -0.83% | 64,100 | 357億7128万 | +1.37% | 9.37 | 0.54 |
12/17 | 970 | 975 | 960 | 968 | +0.83% | 41,500 | 360億6937万 | +2.11% | 9.45 | 0.54 |
12/14 | 984 | 988 | 959 | 960 | -0.93% | 64,900 | 357億7128万 | +1.37% | 9.37 | 0.54 |
12/13 | 944 | 971 | 941 | 969 | +2.98% | 56,100 | 361億663万 | +2.22% | 9.46 | 0.54 |
12/12 | 922 | 944 | 917 | 941 | +2.06% | 35,700 | 350億6330万 | -0.63% | 9.19 | 0.52 |
12/11 | 953 | 953 | 921 | 922 | -3.25% | 45,400 | 343億5533万 | -2.85% | 9 | 0.51 |
12/10 | 952 | 965 | 950 | 953 | -1.45% | 47,800 | 355億1044万 | +0.21% | 9.31 | 0.53 |
12/07 | 966 | 976 | 963 | 967 | +0.21% | 55,000 | 360億3211万 | +1.47% | 9.44 | 0.54 |
12/06 | 959 | 971 | 951 | 965 | +0.52% | 55,600 | 359億5759万 | +1.26% | 9.42 | 0.54 |
12/05 | 953 | 970 | 945 | 960 | 0% | 39,300 | 357億7128万 | +0.63% | 9.37 | 0.54 |
12/04 | 979 | 987 | 957 | 960 | -2.74% | 43,500 | 357億7128万 | +0.63% | 9.37 | 0.54 |
12/03 | 974 | 994 | 973 | 987 | +2.28% | 64,600 | 367億7734万 | +3.46% | 9.64 | 0.55 |
11/30 | 962 | 967 | 955 | 965 | -0.21% | 38,200 | 359億5759万 | +1.37% | 9.42 | 0.54 |
11/29 | 956 | 971 | 947 | 967 | +1.15% | 50,800 | 360億3211万 | +1.58% | 9.44 | 0.54 |
11/28 | 934 | 961 | 934 | 956 | +2.14% | 36,400 | 356億2223万 | +0.42% | 9.33 | 0.53 |
11/27 | 933 | 937 | 928 | 936 | +1.41% | 38,600 | 348億7699万 | -1.78% | 9.14 | 0.52 |
11/26 | 923 | 932 | 916 | 923 | -0.43% | 37,000 | 343億9259万 | -3.35% | 9.01 | 0.51 |
11/22 | 919 | 930 | 918 | 927 | +0.87% | 29,900 | 345億4164万 | -3.34% | 9.05 | 0.52 |
11/21 | 910 | 924 | 907 | 919 | -0.22% | 51,700 | 342億4355万 | -4.47% | 8.97 | 0.51 |
11/20 | 922 | 925 | 914 | 921 | -0.22% | 28,300 | 343億1807万 | -4.66% | 8.99 | 0.51 |
11/19 | 923 | 929 | 916 | 923 | +0.76% | 48,100 | 343億9259万 | -4.85% | 9.01 | 0.51 |
11/16 | 919 | 928 | 910 | 916 | -0.76% | 52,500 | 341億3176万 | -5.95% | 8.94 | 0.51 |
11/15 | 931 | 940 | 917 | 923 | -1.49% | 55,300 | 343億9259万 | -5.72% | 9.01 | 0.51 |
11/14 | 955 | 964 | 937 | 937 | -2.5% | 77,500 | 349億1426万 | -4.68% | 9.15 | 0.52 |
11/13 | 951 | 964 | 936 | 961 | -0.1% | 58,800 | 358億854万 | -2.73% | 9.38 | 0.54 |
11/12 | 962 | 972 | 955 | 962 | 0% | 74,200 | 358億4580万 | -3.02% | 9.39 | 0.54 |
11/09 | 978 | 983 | 958 | 962 | -1.74% | 52,900 | 358億4580万 | -3.41% | 9.39 | 0.54 |
11/08 | 962 | 985 | 962 | 979 | +2.51% | 64,300 | 364億7925万 | -2.1% | 9.56 | 0.55 |
11/07 | 966 | 978 | 950 | 955 | -2.55% | 81,200 | 355億8497万 | -4.98% | 9.32 | 0.53 |
11/06 | 971 | 986 | 970 | 980 | +0.82% | 56,100 | 365億1651万 | -2.97% | 9.57 | 0.55 |
11/05 | 980 | 990 | 959 | 972 | -1.82% | 82,300 | 362億1842万 | -4.33% | 9.49 | 0.54 |
11/02 | 1,069 | 1,069 | 980 | 990 | +1.12% | 160,600 | 368億8913万 | -3.13% | 9.67 | 0.55 |
11/01 | 968 | 991 | 966 | 979 | -0.2% | 64,200 | 364億7925万 | -4.77% | 9.56 | 0.55 |
10/31 | 973 | 984 | 969 | 981 | +0.82% | 51,000 | 365億5377万 | -5.31% | 9.58 | 0.55 |
10/30 | 934 | 979 | 934 | 973 | +3.07% | 156,300 | 362億5568万 | -6.8% | 9.5 | 0.54 |
10/29 | 952 | 965 | 943 | 944 | -0.63% | 73,300 | 351億7509万 | -10.18% | 9.22 | 0.53 |
10/26 | 965 | 966 | 939 | 950 | -0.21% | 83,500 | 353億9866万 | -10.21% | 9.28 | 0.53 |
10/25 | 965 | 965 | 947 | 952 | -2.86% | 74,000 | 354億7318万 | -10.53% | 9.3 | 0.53 |
10/24 | 974 | 990 | 972 | 980 | +0.72% | 71,400 | 365億1651万 | -8.33% | 9.57 | 0.55 |
10/23 | 992 | 992 | 972 | 973 | -2.99% | 65,400 | 362億5568万 | -9.32% | 9.5 | 0.54 |
10/22 | 1,004 | 1,010 | 989 | 1,003 | -0.1% | 41,500 | 373億7353万 | -6.87% | 9.79 | 0.56 |
10/19 | 1,003 | 1,009 | 994 | 1,004 | -0.89% | 53,500 | 374億1079万 | -7.04% | 9.8 | 0.56 |
10/18 | 1,028 | 1,028 | 1,012 | 1,013 | -1.46% | 53,100 | 377億4615万 | -6.38% | 9.89 | 0.56 |
10/17 | 1,026 | 1,032 | 1,017 | 1,028 | +1.58% | 44,700 | 383億508万 | -5.25% | 10.04 | 0.57 |
10/16 | 1,012 | 1,025 | 1,007 | 1,012 | 0% | 75,000 | 377億889万 | -6.81% | 9.88 | 0.56 |
10/15 | 1,027 | 1,042 | 1,012 | 1,012 | -2.5% | 78,500 | 377億889万 | -7.07% | 9.88 | 0.56 |
10/12 | 1,036 | 1,046 | 1,033 | 1,038 | +0.19% | 76,800 | 386億7769万 | -4.86% | 10.14 | 0.58 |
10/11 | 1,025 | 1,042 | 1,025 | 1,036 | -1.99% | 89,000 | 386億317万 | -5.13% | 10.12 | 0.58 |
10/10 | 1,056 | 1,072 | 1,045 | 1,057 | +0.19% | 57,100 | 393億8567万 | -3.21% | 10.32 | 0.59 |
10/09 | 1,059 | 1,063 | 1,052 | 1,055 | -1.22% | 73,000 | 393億1114万 | -3.48% | 10.3 | 0.59 |
10/05 | 1,072 | 1,072 | 1,058 | 1,068 | -0.74% | 60,200 | 397億9555万 | -2.38% | 10.43 | 0.6 |
10/04 | 1,084 | 1,090 | 1,071 | 1,076 | -0.55% | 79,500 | 400億9364万 | -1.65% | 10.51 | 0.6 |
10/03 | 1,094 | 1,105 | 1,077 | 1,082 | -1.46% | 49,900 | 403億1721万 | -0.92% | 10.56 | 0.6 |
10/02 | 1,118 | 1,135 | 1,094 | 1,098 | -1.44% | 92,400 | 409億1340万 | +0.55% | 10.72 | 0.61 |
10/01 | 1,114 | 1,132 | 1,111 | 1,114 | -2.62% | 78,600 | 415億959万 | +2.11% | 10.88 | 0.62 |
09/28 | 1,136 | 1,163 | 1,136 | 1,144 | +0.7% | 46,300 | 426億2744万 | +5.05% | 11.17 | 0.64 |
09/27 | 1,175 | 1,175 | 1,136 | 1,136 | -3.32% | 58,200 | 423億2935万 | +4.6% | 11.09 | 0.63 |
09/26 | 1,165 | 1,178 | 1,137 | 1,175 | -0.17% | 73,100 | 437億8255万 | +8.49% | 11.47 | 0.65 |
09/25 | 1,153 | 1,184 | 1,146 | 1,177 | +2.71% | 126,700 | 438億5708万 | +9.29% | 11.49 | 0.66 |
09/21 | 1,121 | 1,159 | 1,113 | 1,146 | +3.24% | 121,100 | 427億196万 | +6.8% | 11.19 | 0.64 |
09/20 | 1,121 | 1,121 | 1,095 | 1,110 | -0.18% | 39,900 | 413億6054万 | +3.74% | 10.84 | 0.62 |
09/19 | 1,101 | 1,114 | 1,098 | 1,112 | +2.21% | 44,100 | 414億3506万 | +4.02% | 10.86 | 0.62 |
09/18 | 1,078 | 1,099 | 1,071 | 1,088 | +1.21% | 50,400 | 405億4078万 | +1.78% | 10.62 | 0.61 |
09/14 | 1,093 | 1,099 | 1,074 | 1,075 | 0% | 69,800 | 400億5638万 | +0.56% | 10.5 | 0.6 |
09/13 | 1,084 | 1,095 | 1,073 | 1,075 | 0% | 40,800 | 400億5638万 | +0.37% | 10.5 | 0.6 |
09/12 | 1,060 | 1,082 | 1,057 | 1,075 | +1.51% | 99,200 | 400億5638万 | +0.37% | 10.5 | 0.6 |
09/11 | 1,072 | 1,072 | 1,056 | 1,059 | -1.21% | 38,700 | 394億6019万 | -1.21% | 10.34 | 0.59 |
09/10 | 1,054 | 1,078 | 1,054 | 1,072 | +0.94% | 36,400 | 399億4459万 | -0.09% | 10.47 | 0.6 |
09/07 | 1,077 | 1,087 | 1,054 | 1,062 | -1.3% | 56,800 | 395億7198万 | -1.3% | 10.37 | 0.59 |
09/06 | 1,070 | 1,090 | 1,061 | 1,076 | +0.28% | 49,700 | 400億9364万 | -0.28% | 10.51 | 0.6 |
09/05 | 1,078 | 1,082 | 1,064 | 1,073 | +1.42% | 55,900 | 399億8185万 | -0.74% | 10.48 | 0.6 |
09/04 | 1,044 | 1,071 | 1,043 | 1,058 | +1.44% | 130,300 | 394億2293万 | -2.58% | 10.33 | 0.59 |
09/03 | 1,085 | 1,088 | 1,041 | 1,043 | -3.78% | 90,300 | 388億6400万 | -4.57% | 10.18 | 0.58 |
08/31 | 1,072 | 1,098 | 1,068 | 1,084 | +1.12% | 100,000 | 403億9173万 | -1.45% | 10.58 | 0.6 |
08/30 | 1,060 | 1,087 | 1,060 | 1,072 | +1.13% | 103,000 | 399億4459万 | -3.07% | 10.47 | 0.6 |
08/29 | 1,057 | 1,061 | 1,049 | 1,060 | +1.34% | 86,300 | 394億9745万 | -4.76% | 10.35 | 0.59 |
08/28 | 1,065 | 1,065 | 1,041 | 1,046 | -1.78% | 108,700 | 389億7579万 | -6.44% | 10.21 | 0.58 |
08/27 | 1,070 | 1,081 | 1,060 | 1,065 | -0.09% | 79,600 | 396億8376万 | -5.33% | 10.4 | 0.59 |
08/24 | 1,074 | 1,082 | 1,064 | 1,066 | -0.09% | 102,100 | 397億2102万 | -5.83% | 10.41 | 0.59 |
08/23 | 1,074 | 1,078 | 1,067 | 1,067 | -0.65% | 75,300 | 397億5828万 | -6.24% | 10.42 | 0.59 |
08/22 | 1,054 | 1,077 | 1,054 | 1,074 | +1.9% | 51,900 | 400億1912万 | -6.2% | 10.49 | 0.6 |
08/21 | 1,034 | 1,067 | 1,034 | 1,054 | +2.03% | 86,400 | 392億7388万 | -8.43% | 10.29 | 0.59 |