PER
2019/03/22～2019/08/20
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 |
| 08/20 | 1,737 | 1,769 | 1,728 | 1,768 | +2.26% | 15,100 | 429億3097万 | +0.74% | 8.96 | 0.93 |
| 08/19 | 1,726 | 1,743 | 1,716 | 1,729 | +0.93% | 17,300 | 419億8396万 | -1.48% | 8.76 | 0.91 |
| 08/16 | 1,695 | 1,731 | 1,693 | 1,713 | +0.88% | 14,400 | 415億9545万 | -2.39% | 8.68 | 0.9 |
| 08/15 | 1,715 | 1,724 | 1,698 | 1,698 | -3.52% | 17,400 | 412億3121万 | -3.3% | 8.6 | 0.9 |
| 08/14 | 1,723 | 1,760 | 1,723 | 1,760 | +2.15% | 11,500 | 427億3671万 | +0.11% | 8.92 | 0.93 |
| 08/13 | 1,714 | 1,741 | 1,714 | 1,723 | -1.77% | 18,600 | 418億3827万 | -2.16% | 8.73 | 0.91 |
| 08/09 | 1,725 | 1,765 | 1,724 | 1,754 | +2.87% | 21,100 | 425億9102万 | -0.68% | 8.89 | 0.92 |
| 08/08 | 1,666 | 1,748 | 1,666 | 1,705 | +2.34% | 18,900 | 414億119万 | -3.67% | 8.64 | 0.9 |
| 08/07 | 1,663 | 1,679 | 1,655 | 1,666 | +0.18% | 13,400 | 404億5418万 | -6.09% | 8.44 | 0.88 |
| 08/06 | 1,616 | 1,681 | 1,616 | 1,663 | -1.07% | 20,400 | 403億8134万 | -6.47% | 8.42 | 0.88 |
| 08/05 | 1,707 | 1,708 | 1,658 | 1,681 | -2.66% | 25,100 | 408億1842万 | -5.61% | 8.52 | 0.89 |
| 08/02 | 1,776 | 1,776 | 1,722 | 1,727 | -3.57% | 22,100 | 419億3540万 | -3.09% | 8.75 | 0.91 |
| 08/01 | 1,796 | 1,799 | 1,775 | 1,791 | +0.22% | 4,300 | 434億8946万 | +0.45% | 9.07 | 0.94 |
| 07/31 | 1,803 | 1,806 | 1,786 | 1,787 | -1.38% | 6,900 | 433億9233万 | +0.45% | 9.05 | 0.94 |
| 07/30 | 1,809 | 1,812 | 1,793 | 1,812 | +0.83% | 9,700 | 439億9939万 | +2.03% | 9.18 | 0.96 |
| 07/29 | 1,816 | 1,817 | 1,787 | 1,797 | +0.11% | 9,800 | 436億3515万 | +1.41% | 9.1 | 0.95 |
| 07/26 | 1,818 | 1,818 | 1,788 | 1,795 | -1.32% | 9,700 | 435億8659万 | +1.41% | 9.09 | 0.95 |
| 07/25 | 1,799 | 1,820 | 1,799 | 1,819 | +1.11% | 7,600 | 441億6936万 | +2.88% | 9.21 | 0.96 |
| 07/24 | 1,810 | 1,810 | 1,779 | 1,799 | -0.61% | 13,200 | 436億8372万 | +1.98% | 9.11 | 0.95 |
| 07/23 | 1,832 | 1,832 | 1,810 | 1,810 | -1.47% | 10,700 | 439億5082万 | +2.9% | 9.17 | 0.95 |
| 07/22 | 1,814 | 1,864 | 1,809 | 1,837 | +2.97% | 68,100 | 446億644万 | +4.67% | 9.31 | 0.97 |
| 07/19 | 1,727 | 1,791 | 1,727 | 1,784 | +3.84% | 19,100 | 433億1948万 | +1.88% | 9.04 | 0.94 |
| 07/18 | 1,775 | 1,781 | 1,712 | 1,718 | -4.08% | 32,200 | 417億1686万 | -1.77% | 8.7 | 0.91 |
| 07/17 | 1,762 | 1,793 | 1,751 | 1,791 | +2.28% | 24,900 | 434億8946万 | +2.28% | 9.07 | 0.94 |
| 07/16 | 1,741 | 1,756 | 1,741 | 1,751 | -0.51% | 9,400 | 425億1817万 | +0.06% | 8.87 | 0.92 |
| 07/12 | 1,738 | 1,764 | 1,738 | 1,760 | +0.98% | 7,200 | 427億3671万 | +0.51% | 8.92 | 0.93 |
| 07/11 | 1,731 | 1,752 | 1,717 | 1,743 | +1.34% | 17,500 | 423億2391万 | -0.51% | 8.83 | 0.92 |
| 07/10 | 1,748 | 1,771 | 1,720 | 1,720 | -2.33% | 33,200 | 417億6542万 | -1.83% | 8.71 | 0.91 |
| 07/09 | 1,819 | 1,831 | 1,761 | 1,761 | -3.88% | 21,900 | 427億6099万 | +0.4% | 8.92 | 0.93 |
| 07/08 | 1,860 | 1,862 | 1,819 | 1,832 | -1.08% | 29,400 | 444億8503万 | +4.51% | 9.28 | 0.97 |
| 07/05 | 1,840 | 1,870 | 1,830 | 1,852 | +0.33% | 18,300 | 449億7068万 | +5.95% | 9.38 | 0.98 |
| 07/04 | 1,803 | 1,853 | 1,803 | 1,846 | +2.73% | 31,800 | 448億2498万 | +5.97% | 9.35 | 0.97 |
| 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 |
