PER
2019/02/22~2019/07/23
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 |
07/23 | 519 | 520 | 513 | 518 | +0.39% | 275,400 | 695億3625万 | +2.98% | 27.56 | 2.04 |
07/22 | 512 | 519 | 509 | 516 | +1.18% | 356,700 | 692億6777万 | +2.79% | 27.45 | 2.03 |
07/19 | 501 | 517 | 499 | 510 | +1.59% | 517,700 | 684億6233万 | +1.39% | 27.13 | 2.01 |
07/18 | 517 | 519 | 500 | 502 | -3.28% | 543,000 | 673億8841万 | -0.4% | 26.71 | 1.97 |
07/17 | 519 | 522 | 514 | 519 | +1.37% | 415,200 | 696億7049万 | +2.37% | 27.61 | 2.04 |
07/16 | 510 | 520 | 507 | 512 | +0.59% | 566,200 | 687億3081万 | +0.59% | 27.24 | 2.01 |
07/12 | 518 | 520 | 508 | 509 | -0.78% | 440,000 | 683億2809万 | -0.59% | 27.08 | 2 |
07/11 | 515 | 525 | 511 | 513 | +0.59% | 573,300 | 688億6505万 | -0.58% | 27.29 | 2.02 |
07/10 | 505 | 512 | 498 | 510 | +0.99% | 436,700 | 684億6233万 | -1.54% | 27.13 | 2.01 |
07/09 | 510 | 514 | 502 | 505 | -1.56% | 660,300 | 677億9113万 | -3.07% | 26.87 | 1.99 |
07/08 | 517 | 519 | 512 | 513 | -0.77% | 228,500 | 688億6505万 | -2.1% | 27.29 | 2.02 |
07/05 | 511 | 517 | 511 | 517 | +1.17% | 230,700 | 694億201万 | -2.08% | 27.5 | 2.03 |
07/04 | 508 | 517 | 506 | 511 | +0.59% | 394,300 | 685億9657万 | -3.77% | 27.18 | 2.01 |
07/03 | 507 | 522 | 505 | 508 | +0.59% | 770,900 | 681億9385万 | -4.87% | 27.02 | 2 |
07/02 | 503 | 506 | 498 | 505 | +0.2% | 266,000 | 677億9113万 | -6.13% | 26.87 | 1.99 |
07/01 | 505 | 510 | 501 | 504 | +1% | 517,100 | 676億5689万 | -7.01% | 26.81 | 1.98 |
06/28 | 484 | 502 | 483 | 499 | +3.74% | 1,086,300 | 669億8569万 | -8.61% | 26.55 | 1.96 |
06/27 | 473 | 481 | 471 | 481 | +3% | 360,200 | 645億6937万 | -12.55% | 25.59 | 1.89 |
06/26 | 466 | 471 | 458 | 467 | -1.06% | 464,100 | 626億9001万 | -15.7% | 24.84 | 1.84 |
06/25 | 479 | 484 | 471 | 472 | -1.46% | 490,700 | 633億6121万 | -15.56% | 25.11 | 1.86 |
06/24 | 492 | 492 | 466 | 479 | -2.84% | 1,016,000 | 643億89万 | -15.07% | 25.48 | 1.88 |
06/21 | 504 | 505 | 491 | 493 | -2.57% | 720,200 | 661億8025万 | -13.36% | 26.23 | 1.94 |
06/20 | 507 | 507 | 499 | 506 | +1% | 358,700 | 679億2537万 | -12% | 26.92 | 1.99 |
06/19 | 504 | 504 | 497 | 501 | +1.01% | 444,500 | 672億5417万 | -13.47% | 26.65 | 1.97 |
06/18 | 512 | 514 | 494 | 496 | -3.5% | 601,400 | 665億8297万 | -15.07% | 26.39 | 1.95 |
06/17 | 527 | 529 | 512 | 514 | -3.38% | 769,100 | 689億9929万 | -12.59% | 27.34 | 2.02 |
06/14 | 533 | 539 | 528 | 532 | +0.19% | 588,100 | 714億1561万 | -9.83% | 28.3 | 2.09 |
06/13 | 561 | 562 | 530 | 531 | -6.51% | 1,127,200 | 712億8137万 | -10.3% | 28.25 | 2.09 |
06/12 | 581 | 582 | 563 | 568 | -2.57% | 652,800 | 762億4824万 | -4.38% | 30.22 | 2.23 |
06/11 | 589 | 590 | 579 | 583 | -1.02% | 330,600 | 782億6184万 | -2.02% | 31.01 | 2.29 |
06/10 | 591 | 596 | 589 | 589 | -0.34% | 333,700 | 790億6728万 | -1.17% | 31.33 | 2.32 |
06/07 | 583 | 597 | 577 | 591 | +0.85% | 627,500 | 793億3576万 | -0.84% | 31.44 | 2.32 |
06/06 | 586 | 592 | 584 | 586 | 0% | 373,700 | 786億6456万 | -1.84% | 31.17 | 2.3 |
06/05 | 589 | 593 | 583 | 586 | +1.21% | 622,700 | 786億6456万 | -1.84% | 31.17 | 2.3 |
06/04 | 586 | 590 | 574 | 579 | -1.86% | 555,800 | 777億2488万 | -3.02% | 30.8 | 2.28 |
06/03 | 590 | 598 | 586 | 590 | -1.01% | 494,500 | 792億152万 | -1.17% | 31.39 | 2.32 |
05/31 | 592 | 601 | 590 | 596 | -0.33% | 483,200 | 800億696万 | -0.17% | 31.71 | 2.34 |
05/30 | 593 | 602 | 592 | 598 | -0.17% | 298,500 | 802億7544万 | +0.17% | 31.81 | 2.35 |
05/29 | 595 | 604 | 591 | 599 | -0.17% | 442,400 | 804億968万 | +0.34% | 31.87 | 2.36 |
05/28 | 607 | 608 | 590 | 600 | -1.8% | 492,900 | 805億4392万 | +0.67% | 31.92 | 2.36 |
05/27 | 600 | 611 | 593 | 611 | +3.04% | 201,200 | 820億2056万 | +2.52% | 32.5 | 2.4 |
05/24 | 585 | 595 | 581 | 593 | +0.51% | 333,300 | 796億424万 | -0.34% | 31.55 | 2.33 |
05/23 | 584 | 596 | 584 | 590 | +0.17% | 304,600 | 792億152万 | -0.67% | 31.39 | 2.32 |
05/22 | 589 | 597 | 573 | 589 | +0.17% | 397,500 | 790億6728万 | -0.84% | 31.33 | 2.32 |
05/21 | 615 | 616 | 588 | 588 | -5.31% | 523,600 | 789億3304万 | -1.01% | 31.28 | 2.31 |
05/20 | 639 | 650 | 620 | 621 | -2.51% | 678,600 | 833億6295万 | +4.55% | 33.04 | 2.44 |
05/17 | 636 | 640 | 627 | 637 | +2.91% | 542,300 | 855億1079万 | +7.6% | 33.89 | 2.5 |
05/16 | 608 | 629 | 595 | 619 | +1.48% | 663,200 | 830億9447万 | +4.92% | 32.93 | 2.43 |
05/15 | 598 | 641 | 598 | 610 | +3.57% | 1,092,700 | 818億8632万 | +3.57% | 32.45 | 2.4 |
05/14 | 515 | 591 | 512 | 589 | +3.15% | 1,267,300 | 790億6728万 | +0.34% | 31.33 | 2.32 |
05/13 | 581 | 591 | 558 | 571 | -2.73% | 1,119,400 | 766億5096万 | -2.73% | 30.38 | 2.25 |
05/10 | 581 | 603 | 579 | 587 | +0.69% | 747,700 | 787億9880万 | -0.17% | 31.23 | 2.31 |
05/09 | 592 | 595 | 581 | 583 | -1.52% | 694,400 | 782億6184万 | -0.68% | 31.01 | 2.29 |
05/08 | 589 | 603 | 589 | 592 | -0.34% | 620,400 | 794億7000万 | +0.85% | 31.49 | 2.33 |
05/07 | 597 | 599 | 589 | 594 | -1% | 666,500 | 797億3848万 | +1.37% | 31.6 | 2.34 |
04/26 | 604 | 605 | 591 | 600 | -0.83% | 478,100 | 805億4392万 | +2.74% | 31.92 | 2.36 |
04/25 | 594 | 605 | 594 | 605 | +2.89% | 664,600 | 812億1512万 | +3.77% | 32.18 | 2.38 |
04/24 | 596 | 617 | 588 | 588 | -0.51% | 807,700 | 789億3304万 | +1.03% | 31.28 | 2.31 |
04/23 | 588 | 594 | 585 | 591 | +0.51% | 475,400 | 793億3576万 | +1.55% | 31.44 | 2.32 |
04/22 | 584 | 595 | 584 | 588 | -0.51% | 305,600 | 789億3304万 | +1.03% | 31.28 | 2.31 |
04/19 | 589 | 594 | 586 | 591 | +0.51% | 268,600 | 793億3576万 | +1.72% | 31.44 | 2.32 |
04/18 | 593 | 601 | 585 | 588 | -0.34% | 459,700 | 789億3304万 | +1.38% | 31.28 | 2.31 |
04/17 | 586 | 593 | 579 | 590 | +0.17% | 408,100 | 792億152万 | +1.55% | 31.39 | 2.32 |
04/16 | 595 | 598 | 586 | 589 | -1.01% | 362,100 | 790億6728万 | +1.55% | 31.33 | 2.32 |
04/15 | 585 | 598 | 584 | 595 | +2.94% | 556,900 | 798億7272万 | +2.76% | 31.65 | 2.34 |
04/12 | 578 | 583 | 574 | 578 | +0.52% | 250,300 | 775億9064万 | -0.17% | 30.75 | 2.27 |
04/11 | 586 | 588 | 569 | 575 | -1.88% | 513,300 | 771億8792万 | -1.03% | 30.59 | 2.26 |
04/10 | 587 | 590 | 577 | 586 | -0.51% | 819,900 | 786億6456万 | +0.17% | 31.17 | 2.3 |
04/09 | 593 | 601 | 580 | 589 | 0% | 430,500 | 790億6728万 | +0.34% | 31.33 | 2.32 |
04/08 | 591 | 592 | 583 | 589 | +1.03% | 389,400 | 790億6728万 | -0.17% | 31.33 | 2.32 |
04/05 | 581 | 585 | 575 | 583 | +0.34% | 349,500 | 782億6184万 | -1.52% | 31.01 | 2.29 |
04/04 | 588 | 588 | 579 | 581 | -0.17% | 433,900 | 779億9336万 | -2.19% | 30.91 | 2.28 |
04/03 | 580 | 591 | 570 | 582 | +0.17% | 570,100 | 781億2760万 | -2.35% | 30.96 | 2.29 |
04/02 | 590 | 593 | 580 | 581 | -0.68% | 703,400 | 779億9336万 | -3.01% | 30.91 | 2.28 |
04/01 | 590 | 596 | 580 | 585 | +0.86% | 645,200 | 785億3032万 | -2.82% | 31.12 | 2.3 |
03/29 | 570 | 584 | 568 | 580 | +1.58% | 450,700 | 778億5912万 | -4.13% | 30.85 | 2.28 |
03/28 | 575 | 578 | 565 | 571 | -1.55% | 439,300 | 766億5096万 | -5.93% | 30.38 | 2.25 |
03/27 | 564 | 581 | 564 | 580 | +2.84% | 478,500 | 778億5912万 | -4.76% | 30.85 | 2.28 |
03/26 | 564 | 571 | 558 | 564 | +1.08% | 810,800 | 757億1128万 | -7.84% | 30 | 2.22 |
03/25 | 555 | 562 | 549 | 558 | -2.45% | 1,171,600 | 749億584万 | -9.12% | 29.68 | 2.19 |
03/22 | 580 | 580 | 569 | 572 | -1.38% | 713,900 | 767億8520万 | -7.14% | 30.43 | 2.25 |
03/20 | 580 | 584 | 574 | 580 | 0% | 817,100 | 778億5912万 | -6.3% | 30.85 | 2.28 |
03/19 | 582 | 587 | 572 | 580 | -0.51% | 753,500 | 778億5912万 | -7.05% | 30.85 | 2.28 |
03/18 | 570 | 589 | 567 | 583 | +2.28% | 868,700 | 782億6184万 | -7.31% | 31.01 | 2.29 |
03/15 | 579 | 584 | 566 | 570 | -2.23% | 1,119,300 | 765億1672万 | -9.95% | 30.32 | 2.24 |
03/14 | 598 | 601 | 582 | 583 | -1.02% | 770,000 | 782億6184万 | -8.62% | 31.01 | 2.29 |
03/13 | 585 | 608 | 576 | 589 | +1.55% | 1,293,000 | 790億6728万 | -8.4% | 31.33 | 2.32 |
03/12 | 575 | 583 | 562 | 580 | +3.94% | 1,099,000 | 778億5912万 | -10.36% | 30.85 | 2.28 |
03/11 | 600 | 604 | 557 | 558 | -7% | 2,222,900 | 749億584万 | -14.42% | 29.68 | 2.19 |
03/08 | 621 | 625 | 597 | 600 | -4.91% | 666,100 | 805億4392万 | -8.95% | 31.92 | 2.36 |
03/07 | 655 | 656 | 628 | 631 | -4.54% | 728,300 | 847億535万 | -4.83% | 33.57 | 2.48 |
03/06 | 650 | 664 | 650 | 661 | +2.64% | 445,400 | 887億3255万 | -0.75% | 35.16 | 2.6 |
03/05 | 643 | 649 | 636 | 644 | -1.38% | 398,600 | 864億5047万 | -3.74% | 34.26 | 2.53 |
03/04 | 643 | 656 | 643 | 653 | +1.56% | 358,800 | 876億5863万 | -2.97% | 34.74 | 2.57 |
03/01 | 632 | 645 | 631 | 643 | +1.1% | 310,800 | 863億1623万 | -4.88% | 34.21 | 2.53 |
02/28 | 638 | 648 | 632 | 636 | -1.7% | 351,600 | 853億7655万 | -6.47% | 33.83 | 2.5 |
02/27 | 649 | 664 | 643 | 647 | -0.31% | 740,800 | 868億5319万 | -5.41% | 34.42 | 2.54 |
02/26 | 653 | 656 | 642 | 649 | -1.22% | 504,300 | 871億2167万 | -5.53% | 34.53 | 2.55 |
02/25 | 657 | 666 | 650 | 657 | +0.61% | 520,500 | 881億9559万 | -5.06% | 34.95 | 2.58 |
02/22 | 653 | 667 | 647 | 653 | +1.56% | 899,300 | 876億5863万 | -6.18% | 34.74 | 2.57 |