PER
2019/02/04~2019/07/03
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 |
07/03 | 1,771 | 1,797 | 1,766 | 1,797 | +1.35% | 15,800 | 436億3515万 | +3.39% | 9.1 | 0.95 |
07/02 | 1,755 | 1,781 | 1,755 | 1,773 | +1.31% | 11,600 | 430億5238万 | +2.13% | 8.98 | 0.93 |
07/01 | 1,748 | 1,750 | 1,726 | 1,750 | +2.46% | 13,600 | 424億9389万 | +0.86% | 8.86 | 0.92 |
06/28 | 1,730 | 1,743 | 1,703 | 1,708 | -1.27% | 19,600 | 414億7404万 | -1.67% | 8.65 | 0.9 |
06/27 | 1,695 | 1,730 | 1,692 | 1,730 | +1.59% | 12,800 | 420億824万 | -0.52% | 8.76 | 0.91 |
06/26 | 1,721 | 1,727 | 1,699 | 1,703 | -0.41% | 14,800 | 413億5262万 | -2.01% | 8.63 | 0.9 |
06/25 | 1,714 | 1,736 | 1,704 | 1,710 | -0.7% | 9,000 | 415億2260万 | -1.72% | 8.66 | 0.9 |
06/24 | 1,736 | 1,740 | 1,714 | 1,722 | -0.58% | 8,200 | 418億1399万 | -1.15% | 8.72 | 0.91 |
06/21 | 1,744 | 1,744 | 1,705 | 1,732 | -0.74% | 15,200 | 420億5681万 | -0.74% | 8.77 | 0.91 |
06/20 | 1,747 | 1,751 | 1,729 | 1,745 | +1.1% | 15,600 | 423億7248万 | -0.11% | 8.84 | 0.92 |
06/19 | 1,685 | 1,737 | 1,684 | 1,726 | +3.85% | 18,500 | 419億1112万 | -1.15% | 8.74 | 0.91 |
06/18 | 1,714 | 1,725 | 1,660 | 1,662 | -3.03% | 13,400 | 403億5705万 | -4.92% | 8.42 | 0.88 |
06/17 | 1,738 | 1,738 | 1,712 | 1,714 | -1.15% | 9,000 | 416億1973万 | -2% | 8.68 | 0.9 |
06/14 | 1,751 | 1,751 | 1,727 | 1,734 | -0.34% | 11,800 | 421億537万 | -0.91% | 8.78 | 0.91 |
06/13 | 1,760 | 1,760 | 1,724 | 1,740 | -1.19% | 12,900 | 422億5107万 | -0.51% | 8.81 | 0.92 |
06/12 | 1,775 | 1,784 | 1,695 | 1,761 | -0.84% | 19,300 | 427億6099万 | +0.92% | 8.92 | 0.93 |
06/11 | 1,771 | 1,776 | 1,756 | 1,776 | +0.4% | 9,500 | 431億2523万 | +1.83% | 9 | 0.94 |
06/10 | 1,784 | 1,787 | 1,764 | 1,769 | -0.84% | 13,300 | 429億5525万 | +1.49% | 8.96 | 0.93 |
06/07 | 1,752 | 1,784 | 1,740 | 1,784 | +1.88% | 9,400 | 433億1948万 | +2.29% | 9.04 | 0.94 |
06/06 | 1,780 | 1,781 | 1,751 | 1,751 | -1.63% | 6,700 | 425億1817万 | +0.34% | 8.87 | 0.92 |
06/05 | 1,749 | 1,782 | 1,742 | 1,780 | +2.53% | 20,400 | 432億2236万 | +2.01% | 9.02 | 0.94 |
06/04 | 1,718 | 1,736 | 1,692 | 1,736 | +2.12% | 13,200 | 421億5394万 | -0.57% | 8.79 | 0.92 |
06/03 | 1,710 | 1,744 | 1,681 | 1,700 | -0.41% | 14,500 | 412億7978万 | -2.69% | 8.61 | 0.9 |
05/31 | 1,728 | 1,728 | 1,702 | 1,707 | -2.18% | 9,600 | 414億4975万 | -2.4% | 8.65 | 0.9 |
05/30 | 1,704 | 1,751 | 1,689 | 1,745 | +0.87% | 50,900 | 423億7248万 | -0.4% | 8.84 | 0.92 |
05/29 | 1,746 | 1,746 | 1,725 | 1,730 | -1.82% | 12,400 | 420億824万 | -1.37% | 8.76 | 0.91 |
05/28 | 1,766 | 1,791 | 1,762 | 1,762 | -2.11% | 17,500 | 427億8528万 | +0.28% | 8.93 | 0.93 |
05/27 | 1,778 | 1,800 | 1,767 | 1,800 | +2.86% | 20,200 | 437億800万 | +2.33% | 9.12 | 0.95 |
05/24 | 1,719 | 1,750 | 1,698 | 1,750 | +1.57% | 12,800 | 424億9389万 | -0.4% | 8.86 | 0.92 |
05/23 | 1,749 | 1,749 | 1,721 | 1,723 | -1.2% | 10,800 | 418億3827万 | -1.94% | 8.73 | 0.91 |
05/22 | 1,779 | 1,779 | 1,735 | 1,744 | -1.41% | 13,300 | 423億4820万 | -0.8% | 8.83 | 0.92 |
05/21 | 1,780 | 1,781 | 1,756 | 1,769 | -1.39% | 13,600 | 429億5525万 | +0.51% | 8.96 | 0.93 |
05/20 | 1,799 | 1,808 | 1,781 | 1,794 | +1.18% | 20,100 | 435億6231万 | +1.93% | 9.09 | 0.95 |
05/17 | 1,759 | 1,773 | 1,724 | 1,773 | +2.37% | 21,000 | 430億5238万 | +0.74% | 8.98 | 0.93 |
05/16 | 1,805 | 1,805 | 1,692 | 1,732 | -1.87% | 41,600 | 420億5681万 | -1.7% | 8.77 | 0.91 |
05/15 | 1,723 | 1,765 | 1,683 | 1,765 | +4.13% | 43,000 | 428億5812万 | +0.06% | 8.94 | 0.93 |
05/14 | 1,672 | 1,710 | 1,671 | 1,695 | -2.02% | 28,500 | 411億5837万 | -3.97% | 8.59 | 0.89 |
05/13 | 1,697 | 1,753 | 1,677 | 1,730 | +1.94% | 26,300 | 420億824万 | -2.26% | 8.76 | 0.91 |
05/10 | 1,658 | 1,733 | 1,658 | 1,697 | +2.35% | 37,600 | 412億693万 | -4.56% | 8.6 | 0.89 |
05/09 | 1,700 | 1,700 | 1,654 | 1,658 | -3.55% | 34,100 | 402億5992万 | -7.27% | 8.4 | 0.87 |
05/08 | 1,746 | 1,746 | 1,713 | 1,719 | -2.66% | 32,200 | 417億4114万 | -4.71% | 8.71 | 0.91 |
05/07 | 1,800 | 1,803 | 1,762 | 1,766 | -1.23% | 20,800 | 428億8240万 | -2.86% | 8.95 | 0.93 |
04/26 | 1,810 | 1,817 | 1,776 | 1,788 | -1.05% | 27,200 | 452億461万 | -2.03% | 9.07 | 0.94 |
04/25 | 1,778 | 1,818 | 1,775 | 1,807 | +2.32% | 34,100 | 456億8498万 | -1.53% | 9.17 | 0.95 |
04/24 | 1,793 | 1,805 | 1,765 | 1,766 | -1.45% | 14,300 | 446億4840万 | -4.07% | 8.96 | 0.93 |
04/23 | 1,778 | 1,809 | 1,777 | 1,792 | +1.36% | 19,800 | 453億574万 | -3.14% | 9.09 | 0.95 |
04/22 | 1,757 | 1,784 | 1,742 | 1,768 | +0.63% | 24,300 | 446億9897万 | -4.79% | 8.97 | 0.93 |
04/19 | 1,763 | 1,774 | 1,751 | 1,757 | -0.34% | 8,600 | 444億2086万 | -5.69% | 8.91 | 0.93 |
04/18 | 1,792 | 1,792 | 1,755 | 1,763 | -2.16% | 20,200 | 445億7256万 | -5.62% | 8.94 | 0.93 |
04/17 | 1,827 | 1,827 | 1,782 | 1,802 | -0.66% | 23,200 | 455億5856万 | -3.84% | 9.14 | 0.95 |
04/16 | 1,805 | 1,821 | 1,798 | 1,814 | +0.39% | 20,600 | 458億6195万 | -3.51% | 9.2 | 0.96 |
04/15 | 1,765 | 1,810 | 1,765 | 1,807 | +3.38% | 35,700 | 456億8498万 | -4.09% | 9.17 | 0.95 |
04/12 | 1,789 | 1,789 | 1,738 | 1,748 | -0.68% | 17,500 | 441億9332万 | -7.37% | 8.87 | 0.92 |
04/11 | 1,739 | 1,762 | 1,728 | 1,760 | +1.32% | 12,700 | 444億9671万 | -7.07% | 8.93 | 0.93 |
04/10 | 1,757 | 1,758 | 1,735 | 1,737 | -2.53% | 17,200 | 439億1522万 | -8.58% | 8.81 | 0.92 |
04/09 | 1,757 | 1,787 | 1,740 | 1,782 | +0.39% | 44,700 | 450億5292万 | -6.55% | 9.04 | 0.94 |
04/08 | 1,802 | 1,802 | 1,773 | 1,775 | -1.5% | 14,600 | 448億7594万 | -7.17% | 9.01 | 0.94 |
04/05 | 1,813 | 1,813 | 1,781 | 1,802 | -0.33% | 19,700 | 455億5856万 | -5.95% | 9.14 | 0.95 |
04/04 | 1,789 | 1,814 | 1,780 | 1,808 | +1.29% | 27,900 | 457億1026万 | -5.83% | 9.17 | 0.95 |
04/03 | 1,792 | 1,801 | 1,762 | 1,785 | -0.61% | 37,600 | 451億2877万 | -7.27% | 9.06 | 0.94 |
04/02 | 1,813 | 1,824 | 1,789 | 1,796 | -0.88% | 55,700 | 454億687万 | -6.94% | 9.11 | 0.95 |
04/01 | 1,854 | 1,891 | 1,806 | 1,812 | -6.31% | 107,800 | 458億1139万 | -6.26% | 9.19 | 0.96 |
03/29 | 1,963 | 1,963 | 1,921 | 1,934 | -0.62% | 19,300 | 488億9582万 | -0.15% | 14.59 | 1.05 |
03/28 | 2,017 | 2,017 | 1,942 | 1,946 | -5.63% | 36,700 | 491億9920万 | +0.57% | 14.68 | 1.06 |
03/27 | 2,028 | 2,066 | 2,025 | 2,062 | -0.15% | 47,300 | 521億3194万 | +6.67% | 15.56 | 1.12 |
03/26 | 1,967 | 2,069 | 1,967 | 2,065 | +5.9% | 85,800 | 522億779万 | +7.05% | 15.58 | 1.12 |
03/25 | 2,007 | 2,007 | 1,949 | 1,950 | -3.94% | 50,800 | 493億33万 | +1.25% | 14.71 | 1.06 |
03/22 | 1,988 | 2,030 | 1,988 | 2,030 | +3.1% | 44,000 | 513億2291万 | +5.4% | 15.32 | 1.11 |
03/20 | 1,987 | 2,004 | 1,959 | 1,969 | -0.81% | 47,300 | 497億8070万 | +2.5% | 14.86 | 1.07 |
03/19 | 1,969 | 2,003 | 1,963 | 1,985 | +0.56% | 46,300 | 501億8521万 | +3.6% | 14.98 | 1.08 |
03/18 | 1,935 | 1,975 | 1,929 | 1,974 | +3.89% | 62,100 | 499億711万 | +3.35% | 14.89 | 1.07 |
03/15 | 1,902 | 1,954 | 1,891 | 1,900 | +0.16% | 247,100 | 480億3622万 | -0.21% | 14.34 | 1.03 |
03/14 | 1,919 | 1,922 | 1,886 | 1,897 | -0.52% | 29,200 | 479億6038万 | -0.16% | 14.31 | 1.03 |
03/13 | 1,922 | 1,948 | 1,907 | 1,907 | -2.1% | 34,400 | 482億1320万 | +0.58% | 14.39 | 1.04 |
03/12 | 1,933 | 1,956 | 1,922 | 1,948 | +2.04% | 33,900 | 492億4977万 | +2.96% | 14.7 | 1.06 |
03/11 | 1,885 | 1,927 | 1,885 | 1,909 | +1.27% | 35,800 | 482億6376万 | +1.38% | 14.4 | 1.04 |
03/08 | 1,905 | 1,915 | 1,882 | 1,885 | -2.28% | 54,500 | 476億5699万 | +0.59% | 14.22 | 1.03 |
03/07 | 1,914 | 1,944 | 1,914 | 1,929 | +0.78% | 36,900 | 487億6941万 | +3.38% | 14.56 | 1.05 |
03/06 | 1,905 | 1,937 | 1,901 | 1,914 | -0.21% | 32,700 | 483億9017万 | +3.07% | 14.44 | 1.04 |
03/05 | 1,890 | 1,930 | 1,883 | 1,918 | +0.42% | 20,200 | 484億9130万 | +3.73% | 14.47 | 1.04 |
03/04 | 1,857 | 1,917 | 1,857 | 1,910 | +2.91% | 25,200 | 482億8904万 | +3.8% | 14.41 | 1.04 |
03/01 | 1,898 | 1,919 | 1,823 | 1,856 | -3.03% | 67,900 | 469億2380万 | +1.37% | 14 | 1.01 |
02/28 | 1,920 | 1,930 | 1,899 | 1,914 | -0.52% | 26,500 | 483億9017万 | +4.93% | 14.44 | 1.04 |
02/27 | 1,918 | 1,933 | 1,902 | 1,924 | +0.68% | 29,400 | 486億4300万 | +6.01% | 14.52 | 1.05 |
02/26 | 1,886 | 1,911 | 1,868 | 1,911 | +1.33% | 21,800 | 483億1433万 | +5.76% | 14.42 | 1.04 |
02/25 | 1,896 | 1,921 | 1,885 | 1,886 | -0.37% | 16,700 | 476億8227万 | +4.72% | 14.23 | 1.03 |
02/22 | 1,884 | 1,903 | 1,842 | 1,893 | +0.21% | 34,100 | 478億5925万 | +5.4% | 14.28 | 1.03 |
02/21 | 1,891 | 1,923 | 1,856 | 1,889 | -0.42% | 47,600 | 477億5812万 | +5.53% | 14.25 | 1.03 |
02/20 | 1,955 | 1,955 | 1,891 | 1,897 | -3.51% | 65,000 | 479億6038万 | +6.33% | 14.31 | 1.03 |
02/19 | 1,970 | 1,986 | 1,954 | 1,966 | -1.31% | 27,100 | 497億485万 | +10.51% | 14.83 | 1.07 |
02/18 | 1,999 | 1,999 | 1,971 | 1,992 | +2.84% | 44,300 | 503億6219万 | +12.48% | 15.03 | 1.08 |
02/15 | 1,911 | 1,964 | 1,899 | 1,937 | +1.2% | 62,400 | 489億7166万 | +9.87% | 14.62 | 1.05 |
02/14 | 1,870 | 1,929 | 1,857 | 1,914 | +3.13% | 49,000 | 483億9017万 | +8.87% | 14.44 | 1.04 |
02/13 | 1,815 | 1,888 | 1,812 | 1,856 | +1.98% | 86,200 | 469億2380万 | +5.75% | 14 | 1.01 |
02/12 | 1,785 | 1,833 | 1,752 | 1,820 | -0.11% | 48,800 | 460億1364万 | +3.7% | 13.73 | 0.99 |
02/08 | 1,799 | 1,828 | 1,793 | 1,822 | +0.28% | 38,700 | 460億6421万 | +3.82% | 13.75 | 0.99 |
02/07 | 1,787 | 1,825 | 1,787 | 1,817 | +1.62% | 36,700 | 459億3780万 | +3.59% | 13.71 | 0.99 |
02/06 | 1,796 | 1,811 | 1,780 | 1,788 | -0.45% | 24,900 | 452億461万 | +2% | 13.49 | 0.97 |
02/05 | 1,727 | 1,807 | 1,727 | 1,796 | +4% | 35,500 | 454億687万 | +2.75% | 13.55 | 0.98 |
02/04 | 1,695 | 1,740 | 1,650 | 1,727 | +2.86% | 54,900 | 436億6240万 | -0.86% | 13.03 | 0.94 |