PER
2018/12/20~2019/05/28
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 |
05/28 | 928 | 928 | 909 | 909 | -2.36% | 20,300 | 338億7093万 | -4.32% | 13.1 | 0.5 |
05/27 | 928 | 934 | 926 | 931 | -0.11% | 16,200 | 346億9069万 | -2.31% | 13.42 | 0.51 |
05/24 | 935 | 935 | 921 | 932 | -0.64% | 22,000 | 347億2795万 | -2.31% | 13.44 | 0.51 |
05/23 | 948 | 948 | 938 | 938 | -1.05% | 16,800 | 349億5152万 | -1.88% | 13.52 | 0.51 |
05/22 | 942 | 951 | 940 | 948 | -0.21% | 12,200 | 353億2414万 | -0.94% | 13.67 | 0.52 |
05/21 | 943 | 953 | 940 | 950 | +0.11% | 14,200 | 353億9866万 | -0.84% | 13.7 | 0.52 |
05/20 | 952 | 958 | 943 | 949 | -0.52% | 16,100 | 353億6140万 | -1.04% | 13.68 | 0.52 |
05/17 | 957 | 961 | 946 | 954 | +0.74% | 22,800 | 355億4771万 | -0.63% | 13.75 | 0.52 |
05/16 | 950 | 950 | 937 | 947 | -0.53% | 32,000 | 352億8687万 | -1.46% | 13.65 | 0.52 |
05/15 | 959 | 961 | 941 | 952 | +0.21% | 21,400 | 354億7318万 | -0.94% | 13.72 | 0.52 |
05/14 | 924 | 955 | 914 | 950 | +0.85% | 34,600 | 353億9866万 | -1.35% | 13.7 | 0.52 |
05/13 | 935 | 952 | 929 | 942 | +0.43% | 25,800 | 351億57万 | -2.38% | 13.58 | 0.51 |
05/10 | 937 | 952 | 935 | 938 | -0.11% | 40,100 | 349億5152万 | -2.9% | 13.52 | 0.51 |
05/09 | 943 | 950 | 930 | 939 | -1.16% | 51,000 | 349億8878万 | -2.9% | 13.54 | 0.51 |
05/08 | 949 | 954 | 933 | 950 | -1.04% | 75,900 | 353億9866万 | -1.86% | 13.7 | 0.52 |
05/07 | 978 | 982 | 956 | 960 | +0.1% | 67,600 | 357億7128万 | -1.03% | 13.84 | 0.52 |
04/26 | 953 | 966 | 948 | 959 | +0.52% | 21,000 | 357億3402万 | -1.03% | 13.83 | 0.52 |
04/25 | 950 | 962 | 950 | 954 | -0.21% | 22,600 | 355億4771万 | -1.55% | 13.75 | 0.52 |
04/24 | 959 | 968 | 949 | 956 | 0% | 24,800 | 356億2223万 | -1.44% | 13.78 | 0.52 |
04/23 | 962 | 962 | 951 | 956 | +0.1% | 11,200 | 356億2223万 | -1.54% | 13.78 | 0.52 |
04/22 | 953 | 964 | 952 | 955 | +0.21% | 7,400 | 355億8497万 | -1.75% | 13.77 | 0.52 |
04/19 | 958 | 967 | 951 | 953 | -0.31% | 9,000 | 355億1044万 | -2.06% | 13.74 | 0.52 |
04/18 | 984 | 984 | 950 | 956 | -2.25% | 33,300 | 356億2223万 | -1.75% | 13.78 | 0.52 |
04/17 | 979 | 985 | 972 | 978 | -1.51% | 13,700 | 364億4199万 | +0.51% | 14.1 | 0.53 |
04/16 | 996 | 996 | 973 | 993 | 0% | 21,200 | 370億91万 | +2.16% | 14.32 | 0.54 |
04/15 | 968 | 995 | 966 | 993 | +4.2% | 34,600 | 370億91万 | +2.27% | 14.32 | 0.54 |
04/12 | 977 | 977 | 951 | 953 | -1.45% | 18,100 | 355億1044万 | -1.65% | 13.74 | 0.52 |
04/11 | 970 | 971 | 964 | 967 | -0.92% | 9,500 | 360億3211万 | -0.21% | 13.94 | 0.53 |
04/10 | 971 | 978 | 962 | 976 | 0% | 20,600 | 363億6746万 | +0.72% | 14.07 | 0.53 |
04/09 | 974 | 977 | 964 | 976 | +0.62% | 17,800 | 363億6746万 | +0.83% | 14.07 | 0.53 |
04/08 | 975 | 975 | 966 | 970 | -0.21% | 11,700 | 361億4389万 | +0.41% | 13.98 | 0.53 |
04/05 | 974 | 981 | 966 | 972 | +0.31% | 15,700 | 362億1842万 | +0.62% | 14.01 | 0.53 |
04/04 | 971 | 974 | 957 | 969 | +0.31% | 17,200 | 361億663万 | +0.41% | 13.97 | 0.53 |
04/03 | 987 | 987 | 961 | 966 | -1.73% | 36,800 | 359億9485万 | +0.21% | 13.93 | 0.53 |
04/02 | 1,015 | 1,018 | 982 | 983 | -1.99% | 27,600 | 366億2830万 | +1.97% | 14.17 | 0.54 |
04/01 | 1,009 | 1,011 | 999 | 1,003 | +1.83% | 37,100 | 373億7353万 | +4.15% | 14.46 | 0.55 |
03/29 | 960 | 998 | 960 | 985 | +4.12% | 54,200 | 367億282万 | +2.39% | 9.62 | 0.55 |
03/28 | 961 | 961 | 941 | 946 | -2.87% | 59,300 | 352億4961万 | -1.66% | 9.24 | 0.53 |
03/27 | 966 | 979 | 962 | 974 | -1.22% | 32,400 | 362億9294万 | +1.14% | 9.51 | 0.54 |
03/26 | 950 | 986 | 950 | 986 | +4.01% | 88,600 | 367億4008万 | +2.28% | 9.63 | 0.55 |
03/25 | 966 | 966 | 947 | 948 | -2.07% | 49,000 | 353億2414万 | -1.86% | 9.26 | 0.53 |
03/22 | 971 | 972 | 961 | 968 | -0.41% | 19,300 | 360億6937万 | 0% | 9.45 | 0.54 |
03/20 | 970 | 973 | 959 | 972 | +0.52% | 21,300 | 362億1842万 | +0.31% | 9.49 | 0.54 |
03/19 | 980 | 980 | 958 | 967 | -1.53% | 25,600 | 360億3211万 | -0.21% | 9.44 | 0.54 |
03/18 | 984 | 992 | 962 | 982 | -1.21% | 38,700 | 365億9104万 | +1.24% | 9.59 | 0.55 |
03/15 | 952 | 996 | 952 | 994 | +4.52% | 61,400 | 370億3818万 | +2.58% | 9.71 | 0.55 |
03/14 | 952 | 959 | 942 | 951 | +0.11% | 33,900 | 354億3592万 | -1.96% | 9.29 | 0.53 |
03/13 | 958 | 966 | 946 | 950 | -0.94% | 37,000 | 353億9866万 | -2.36% | 9.28 | 0.53 |
03/12 | 967 | 971 | 951 | 959 | +0.1% | 40,600 | 357億3402万 | -1.94% | 9.36 | 0.53 |
03/11 | 951 | 962 | 944 | 958 | +0.63% | 27,500 | 356億9675万 | -2.54% | 9.35 | 0.53 |
03/08 | 955 | 965 | 944 | 952 | -0.73% | 61,200 | 354億7318万 | -3.15% | 9.3 | 0.53 |
03/07 | 942 | 961 | 942 | 959 | +1.05% | 39,800 | 357億3402万 | -2.44% | 9.36 | 0.53 |
03/06 | 951 | 956 | 946 | 949 | -0.11% | 32,200 | 353億6140万 | -3.36% | 9.27 | 0.53 |
03/05 | 952 | 963 | 943 | 950 | +0.32% | 51,500 | 353億9866万 | -3.36% | 9.28 | 0.53 |
03/04 | 950 | 955 | 942 | 947 | -0.21% | 48,100 | 352億8687万 | -3.76% | 9.25 | 0.53 |
03/01 | 950 | 955 | 946 | 949 | +0.21% | 22,900 | 353億6140万 | -3.56% | 9.27 | 0.53 |
02/28 | 956 | 967 | 947 | 947 | -1.66% | 35,800 | 352億8687万 | -3.86% | 9.25 | 0.53 |
02/27 | 951 | 969 | 948 | 963 | +1.58% | 45,000 | 358億8306万 | -2.33% | 9.4 | 0.54 |
02/26 | 970 | 971 | 945 | 948 | -2.17% | 46,900 | 353億2414万 | -3.95% | 9.26 | 0.53 |
02/25 | 980 | 983 | 968 | 969 | -0.51% | 29,300 | 361億663万 | -2.02% | 9.46 | 0.54 |
02/22 | 981 | 985 | 971 | 974 | -1.62% | 23,600 | 362億9294万 | -1.52% | 9.51 | 0.54 |
02/21 | 978 | 996 | 972 | 990 | +1.43% | 31,200 | 368億8913万 | +0.3% | 9.67 | 0.55 |
02/20 | 999 | 1,003 | 976 | 976 | -2.2% | 42,800 | 363億6746万 | -0.91% | 9.53 | 0.54 |
02/19 | 1,014 | 1,014 | 997 | 998 | -2.16% | 25,500 | 371億8722万 | +1.42% | 9.74 | 0.56 |
02/18 | 1,006 | 1,029 | 1,006 | 1,020 | +1.59% | 39,400 | 380億698万 | +3.87% | 9.96 | 0.57 |
02/15 | 996 | 1,009 | 985 | 1,004 | +0.9% | 30,100 | 374億1079万 | +2.45% | 9.8 | 0.56 |
02/14 | 981 | 1,010 | 977 | 995 | +1.43% | 40,300 | 370億7544万 | +1.74% | 9.72 | 0.55 |
02/13 | 986 | 997 | 970 | 981 | +0.51% | 49,000 | 365億5377万 | +0.51% | 9.58 | 0.55 |
02/12 | 975 | 989 | 965 | 976 | +1.04% | 41,000 | 363億6746万 | 0% | 9.53 | 0.54 |
02/08 | 1,006 | 1,008 | 964 | 966 | -5.39% | 96,100 | 359億9485万 | -0.92% | 9.43 | 0.54 |
02/07 | 1,037 | 1,046 | 1,019 | 1,021 | -1.26% | 25,200 | 380億4424万 | +4.83% | 9.97 | 0.57 |
02/06 | 1,053 | 1,068 | 1,030 | 1,034 | -3.18% | 81,800 | 385億2865万 | +6.38% | 10.1 | 0.58 |
02/05 | 1,085 | 1,089 | 1,047 | 1,068 | -2.02% | 133,600 | 397億9555万 | +10.44% | 10.43 | 0.6 |
02/04 | 1,040 | 1,100 | 1,040 | 1,090 | +14.74% | 342,000 | 406億1530万 | +13.42% | 10.64 | 0.61 |
02/01 | 939 | 965 | 937 | 950 | +0.53% | 48,800 | 353億9866万 | -0.42% | 9.28 | 0.53 |
01/31 | 957 | 970 | 944 | 945 | -0.74% | 53,000 | 352億1235万 | -0.84% | 9.23 | 0.53 |
01/30 | 965 | 968 | 952 | 952 | -1.55% | 76,600 | 354億7318万 | -0.21% | 9.3 | 0.53 |
01/29 | 964 | 972 | 961 | 967 | 0% | 36,000 | 360億3211万 | +1.36% | 9.44 | 0.54 |
01/28 | 967 | 982 | 959 | 967 | +1.58% | 55,700 | 360億3211万 | +1.36% | 9.44 | 0.54 |
01/25 | 946 | 957 | 945 | 952 | -2.46% | 93,200 | 354億7318万 | -0.21% | 9.3 | 0.53 |
01/24 | 963 | 983 | 960 | 976 | +1.35% | 33,200 | 363億6746万 | +2.2% | 9.53 | 0.54 |
01/23 | 988 | 990 | 962 | 963 | -3.51% | 55,600 | 358億8306万 | +1.05% | 9.4 | 0.54 |
01/22 | 1,000 | 1,012 | 981 | 998 | +0.4% | 99,300 | 371億8722万 | +4.83% | 9.74 | 0.56 |
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 |