PER
2019/06/27~2019/11/22
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 |
11/22 | 924 | 938 | 924 | 931 | +0.43% | 21,200 | 346億9069万 | -2.72% | 13.42 | 0.51 |
11/21 | 924 | 929 | 912 | 927 | -0.22% | 38,100 | 345億4164万 | -3.24% | 13.36 | 0.51 |
11/20 | 938 | 941 | 927 | 929 | -1.59% | 29,500 | 346億1616万 | -3.13% | 13.39 | 0.51 |
11/19 | 946 | 960 | 940 | 944 | -1.15% | 36,800 | 351億7509万 | -1.46% | 13.61 | 0.52 |
11/18 | 958 | 964 | 944 | 955 | -0.83% | 22,600 | 355億8497万 | -0.31% | 13.77 | 0.52 |
11/15 | 953 | 968 | 951 | 963 | +1.58% | 33,400 | 358億8306万 | +0.63% | 13.88 | 0.53 |
11/14 | 953 | 953 | 938 | 948 | -0.52% | 24,400 | 353億2414万 | -0.73% | 13.67 | 0.52 |
11/13 | 966 | 966 | 953 | 953 | -1.35% | 13,700 | 355億1044万 | -0.1% | 13.74 | 0.52 |
11/12 | 968 | 973 | 960 | 966 | -0.21% | 15,800 | 359億9485万 | +1.47% | 13.93 | 0.53 |
11/11 | 968 | 974 | 959 | 968 | -0.1% | 22,600 | 360億6937万 | +2% | 13.95 | 0.53 |
11/08 | 975 | 982 | 960 | 969 | 0% | 30,500 | 361億663万 | +2.43% | 13.97 | 0.53 |
11/07 | 972 | 976 | 966 | 969 | -0.31% | 23,000 | 361億663万 | +2.65% | 13.97 | 0.53 |
11/06 | 982 | 983 | 963 | 972 | -2.11% | 30,800 | 362億1842万 | +3.4% | 14.01 | 0.53 |
11/05 | 1,000 | 1,000 | 988 | 993 | +1.33% | 30,500 | 370億91万 | +5.98% | 14.32 | 0.54 |
11/01 | 993 | 993 | 977 | 980 | -3.45% | 23,900 | 365億1651万 | +4.93% | 14.13 | 0.54 |
10/31 | 1,066 | 1,066 | 981 | 1,015 | +2.42% | 73,900 | 378億2067万 | +9.02% | 14.63 | 0.55 |
10/30 | 955 | 997 | 940 | 991 | +3.77% | 117,400 | 369億2639万 | +6.9% | 14.29 | 0.54 |
10/29 | 934 | 959 | 934 | 955 | +3.92% | 50,200 | 355億8497万 | +3.47% | 13.77 | 0.52 |
10/28 | 945 | 945 | 919 | 919 | -3.36% | 55,400 | 342億4355万 | -0.33% | 13.25 | 0.5 |
10/25 | 951 | 954 | 940 | 951 | 0% | 28,100 | 354億3592万 | +3.26% | 13.71 | 0.52 |
10/24 | 963 | 964 | 946 | 951 | -0.94% | 27,800 | 354億3592万 | +3.48% | 13.71 | 0.52 |
10/23 | 954 | 960 | 940 | 960 | +0.63% | 19,700 | 357億7128万 | +4.58% | 13.84 | 0.52 |
10/21 | 941 | 959 | 935 | 954 | +2.03% | 21,600 | 355億4771万 | +4.26% | 13.75 | 0.52 |
10/18 | 949 | 963 | 931 | 935 | -0.43% | 25,100 | 348億3973万 | +2.41% | 13.48 | 0.51 |
10/17 | 944 | 944 | 920 | 939 | -0.63% | 36,700 | 349億8878万 | +3.07% | 13.54 | 0.51 |
10/16 | 960 | 967 | 930 | 945 | -0.32% | 56,200 | 352億1235万 | +3.96% | 13.62 | 0.52 |
10/15 | 940 | 948 | 930 | 948 | +3.27% | 28,700 | 353億2414万 | +4.75% | 13.67 | 0.52 |
10/11 | 930 | 930 | 912 | 918 | -0.33% | 33,200 | 342億628万 | +1.66% | 13.23 | 0.5 |
10/10 | 933 | 933 | 910 | 921 | -1.6% | 18,800 | 343億1807万 | +2.33% | 13.28 | 0.5 |
10/09 | 921 | 939 | 914 | 936 | +1.41% | 40,100 | 348億7699万 | +4.35% | 13.49 | 0.51 |
10/08 | 926 | 931 | 918 | 923 | +0.22% | 37,400 | 343億9259万 | +3.36% | 13.31 | 0.5 |
10/07 | 908 | 923 | 900 | 921 | +1.88% | 42,600 | 343億1807万 | +3.37% | 13.28 | 0.5 |
10/04 | 888 | 906 | 881 | 904 | +1.69% | 28,400 | 336億8462万 | +1.92% | 13.03 | 0.49 |
10/03 | 890 | 890 | 877 | 889 | -1.66% | 27,300 | 331億2569万 | +0.57% | 12.82 | 0.49 |
10/02 | 896 | 906 | 896 | 904 | -0.11% | 21,100 | 336億8462万 | +2.61% | 13.03 | 0.49 |
10/01 | 887 | 905 | 887 | 905 | +2.96% | 27,000 | 337億2188万 | +3.08% | 13.05 | 0.49 |
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 |