PER
2019/05/08~2019/09/30
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 |
09/30 | 886 | 889 | 877 | 879 | -0.9% | 30,600 | 327億5308万 | +0.34% | 12.67 | 0.48 |
09/27 | 916 | 916 | 879 | 887 | -2.85% | 36,100 | 330億5117万 | +1.26% | 12.79 | 0.48 |
09/26 | 917 | 924 | 907 | 913 | +1.22% | 42,000 | 340億1997万 | +4.22% | 13.16 | 0.5 |
09/25 | 905 | 907 | 900 | 902 | -1.42% | 21,100 | 336億1010万 | +2.97% | 13 | 0.49 |
09/24 | 908 | 917 | 899 | 915 | +0.44% | 67,600 | 340億9450万 | +4.45% | 13.19 | 0.5 |
09/20 | 923 | 923 | 906 | 911 | -0.22% | 68,300 | 339億4545万 | +4.11% | 13.13 | 0.5 |
09/19 | 903 | 919 | 903 | 913 | +1.44% | 38,700 | 340億1997万 | +4.46% | 13.16 | 0.5 |
09/18 | 913 | 913 | 889 | 900 | -1.53% | 38,300 | 335億3557万 | +2.97% | 12.97 | 0.49 |
09/17 | 914 | 926 | 903 | 914 | -0.11% | 32,500 | 340億5724万 | +4.7% | 13.18 | 0.5 |
09/13 | 906 | 923 | 889 | 915 | +2.69% | 114,400 | 340億9450万 | +4.81% | 13.19 | 0.5 |
09/12 | 911 | 924 | 891 | 891 | -1.33% | 93,200 | 332億22万 | +2.18% | 12.84 | 0.49 |
09/11 | 890 | 904 | 886 | 903 | +2.38% | 51,100 | 336億4736万 | +3.56% | 13.02 | 0.49 |
09/10 | 882 | 892 | 877 | 882 | 0% | 29,300 | 328億6486万 | +1.26% | 12.72 | 0.48 |
09/09 | 860 | 882 | 857 | 882 | +2.56% | 28,400 | 328億6486万 | +1.26% | 12.72 | 0.48 |
09/06 | 875 | 875 | 860 | 860 | -1.71% | 13,100 | 320億4510万 | -1.38% | 12.4 | 0.47 |
09/05 | 868 | 880 | 867 | 875 | +2.34% | 32,400 | 326億403万 | 0% | 12.61 | 0.48 |
09/04 | 840 | 870 | 839 | 855 | +1.06% | 56,700 | 318億5879万 | -2.62% | 12.33 | 0.47 |
09/03 | 840 | 859 | 837 | 846 | +0.71% | 33,600 | 315億2344万 | -4.08% | 12.2 | 0.46 |
09/02 | 856 | 864 | 840 | 840 | -1.98% | 19,900 | 312億9987万 | -5.08% | 12.11 | 0.46 |
08/30 | 845 | 869 | 845 | 857 | +1.9% | 41,700 | 319億3332万 | -3.6% | 12.35 | 0.47 |
08/29 | 822 | 861 | 822 | 841 | +3.96% | 51,400 | 313億3713万 | -5.72% | 12.12 | 0.46 |
08/28 | 833 | 838 | 809 | 809 | -3% | 27,600 | 301億4475万 | -9.61% | 11.66 | 0.44 |
08/27 | 837 | 850 | 834 | 834 | +1.46% | 32,800 | 310億7630万 | -7.33% | 12.02 | 0.46 |
08/26 | 830 | 844 | 822 | 822 | -4.42% | 48,300 | 306億2916万 | -9.07% | 11.85 | 0.45 |
08/23 | 884 | 890 | 860 | 860 | -2.71% | 37,000 | 320億4510万 | -5.29% | 12.4 | 0.47 |
08/22 | 881 | 892 | 878 | 884 | 0% | 29,800 | 329億3938万 | -2.86% | 12.74 | 0.48 |
08/21 | 894 | 894 | 882 | 884 | -2.43% | 18,700 | 329億3938万 | -3.07% | 12.74 | 0.48 |
08/20 | 901 | 910 | 901 | 906 | +0.44% | 14,000 | 337億5914万 | -0.88% | 13.06 | 0.49 |
08/19 | 893 | 912 | 893 | 902 | +1.46% | 22,300 | 336億1010万 | -1.42% | 13 | 0.49 |
08/16 | 880 | 906 | 880 | 889 | +0.34% | 18,000 | 331億2569万 | -3.05% | 12.82 | 0.49 |
08/15 | 880 | 897 | 880 | 886 | -1.77% | 28,100 | 330億1391万 | -3.7% | 12.77 | 0.48 |
08/14 | 903 | 904 | 894 | 902 | +1.12% | 26,700 | 336億1010万 | -2.17% | 13 | 0.49 |
08/13 | 891 | 910 | 872 | 892 | -2.41% | 31,900 | 332億3748万 | -3.36% | 12.86 | 0.49 |
08/09 | 892 | 915 | 892 | 914 | +2.93% | 39,200 | 340億5724万 | -1.3% | 13.18 | 0.5 |
08/08 | 878 | 920 | 878 | 888 | +0.91% | 51,100 | 330億8843万 | -4.31% | 12.8 | 0.48 |
08/07 | 881 | 893 | 875 | 880 | -1.23% | 34,200 | 327億9034万 | -5.38% | 12.69 | 0.48 |
08/06 | 866 | 904 | 856 | 891 | +1.14% | 56,000 | 332億22万 | -4.4% | 12.84 | 0.49 |
08/05 | 922 | 924 | 876 | 881 | -1.78% | 52,900 | 328億2760万 | -5.67% | 12.7 | 0.48 |
08/02 | 922 | 925 | 895 | 897 | -4.57% | 36,600 | 334億2379万 | -4.06% | 12.93 | 0.49 |
08/01 | 938 | 946 | 933 | 940 | -0.11% | 12,900 | 350億2604万 | +0.53% | 13.55 | 0.51 |
07/31 | 958 | 958 | 941 | 941 | -2.39% | 23,800 | 350億6330万 | +0.86% | 13.57 | 0.51 |
07/30 | 950 | 968 | 933 | 964 | +3.66% | 107,900 | 359億2032万 | +3.43% | 13.9 | 0.53 |
07/29 | 929 | 940 | 925 | 930 | +0.65% | 31,100 | 346億5342万 | +0.11% | 13.41 | 0.51 |
07/26 | 927 | 936 | 924 | 924 | -1.18% | 12,100 | 344億2985万 | -0.43% | 13.32 | 0.5 |
07/25 | 930 | 941 | 930 | 935 | +0.54% | 15,500 | 348億3973万 | +0.75% | 13.48 | 0.51 |
07/24 | 935 | 936 | 922 | 930 | -0.43% | 16,600 | 346億5342万 | +0.32% | 13.41 | 0.51 |
07/23 | 929 | 939 | 922 | 934 | +0.86% | 12,500 | 348億247万 | +0.86% | 13.46 | 0.51 |
07/22 | 928 | 939 | 925 | 926 | -0.22% | 15,900 | 345億438万 | +0.11% | 13.35 | 0.51 |
07/19 | 912 | 932 | 907 | 928 | +2.65% | 18,600 | 345億7890万 | +0.32% | 13.38 | 0.51 |
07/18 | 924 | 935 | 904 | 904 | -2.69% | 33,300 | 336億8462万 | -2.27% | 13.03 | 0.49 |
07/17 | 934 | 937 | 924 | 929 | -0.75% | 14,400 | 346億1616万 | +0.32% | 13.39 | 0.51 |
07/16 | 938 | 942 | 934 | 936 | -0.85% | 11,000 | 348億7699万 | +0.97% | 13.49 | 0.51 |
07/12 | 951 | 951 | 934 | 944 | -0.74% | 17,900 | 351億7509万 | +1.83% | 13.61 | 0.52 |
07/11 | 947 | 958 | 945 | 951 | +0.74% | 27,300 | 354億3592万 | +2.59% | 13.71 | 0.52 |
07/10 | 931 | 950 | 928 | 944 | +0.53% | 30,200 | 351億7509万 | +1.94% | 13.61 | 0.52 |
07/09 | 943 | 952 | 928 | 939 | -0.53% | 21,200 | 349億8878万 | +1.4% | 13.54 | 0.51 |
07/08 | 952 | 953 | 943 | 944 | -0.94% | 20,000 | 351億7509万 | +2.05% | 13.61 | 0.52 |
07/05 | 958 | 970 | 953 | 953 | -0.21% | 18,500 | 355億1044万 | +3.25% | 13.74 | 0.52 |
07/04 | 950 | 955 | 946 | 955 | +0.84% | 21,400 | 355億8497万 | +3.69% | 13.77 | 0.52 |
07/03 | 937 | 949 | 934 | 947 | +0.74% | 27,900 | 352億8687万 | +3.05% | 13.65 | 0.52 |
07/02 | 928 | 950 | 928 | 940 | +0.32% | 51,200 | 350億2604万 | +2.4% | 13.55 | 0.51 |
07/01 | 925 | 939 | 916 | 937 | +2.97% | 30,200 | 349億1426万 | +2.18% | 13.51 | 0.51 |
06/28 | 890 | 929 | 888 | 910 | +1.68% | 57,600 | 339億819万 | -0.66% | 13.12 | 0.5 |
06/27 | 893 | 899 | 888 | 895 | +0.34% | 17,900 | 333億4926万 | -2.4% | 12.9 | 0.49 |
06/26 | 893 | 903 | 883 | 892 | -0.78% | 37,300 | 332億3748万 | -2.94% | 12.86 | 0.49 |
06/25 | 904 | 914 | 897 | 899 | -0.55% | 14,200 | 334億9831万 | -2.39% | 12.96 | 0.49 |
06/24 | 904 | 911 | 901 | 904 | +0.11% | 11,400 | 336億8462万 | -2.06% | 13.03 | 0.49 |
06/21 | 924 | 932 | 903 | 903 | -2.48% | 37,500 | 336億4736万 | -2.38% | 13.02 | 0.49 |
06/20 | 917 | 932 | 914 | 926 | +0.98% | 10,900 | 345億438万 | -0.11% | 13.35 | 0.51 |
06/19 | 900 | 922 | 896 | 917 | +2.8% | 29,900 | 341億6902万 | -1.19% | 13.22 | 0.5 |
06/18 | 920 | 920 | 887 | 892 | -2.73% | 23,800 | 332億3748万 | -3.98% | 12.86 | 0.49 |
06/17 | 919 | 926 | 911 | 917 | -1.19% | 24,800 | 341億6902万 | -1.61% | 13.22 | 0.5 |
06/14 | 927 | 937 | 924 | 928 | +0.65% | 19,700 | 345億7890万 | -0.54% | 13.38 | 0.51 |
06/13 | 927 | 936 | 912 | 922 | -1.5% | 17,700 | 343億5533万 | -1.18% | 13.29 | 0.5 |
06/12 | 936 | 942 | 933 | 936 | -0.64% | 13,500 | 348億7699万 | +0.21% | 13.49 | 0.51 |
06/11 | 942 | 945 | 929 | 942 | +0.11% | 17,300 | 351億57万 | +0.86% | 13.58 | 0.51 |
06/10 | 942 | 944 | 927 | 941 | +0.53% | 23,700 | 350億6330万 | +0.64% | 13.57 | 0.51 |
06/07 | 932 | 937 | 922 | 936 | +0.32% | 10,600 | 348億7699万 | 0% | 13.49 | 0.51 |
06/06 | 935 | 939 | 928 | 933 | -0.32% | 12,800 | 347億6521万 | -0.32% | 13.45 | 0.51 |
06/05 | 935 | 940 | 922 | 936 | +1.74% | 26,400 | 348億7699万 | -0.11% | 13.49 | 0.51 |
06/04 | 890 | 922 | 890 | 920 | +3.37% | 23,700 | 342億8081万 | -1.92% | 13.26 | 0.5 |
06/03 | 888 | 901 | 880 | 890 | -1.33% | 22,600 | 331億6295万 | -5.32% | 12.83 | 0.49 |
05/31 | 907 | 910 | 898 | 902 | -1.64% | 16,200 | 336億1010万 | -4.25% | 13 | 0.49 |
05/30 | 897 | 928 | 897 | 917 | +0.66% | 29,700 | 341億6902万 | -2.86% | 13.22 | 0.5 |
05/29 | 899 | 919 | 894 | 911 | +0.22% | 21,800 | 339億4545万 | -3.8% | 13.13 | 0.5 |
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 |