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 | 689 | 706 | 684 | 703 | +1.88% | 887,300 | 943億7062万 | +6.35% | 37.4 | 2.76 |
09/27 | 681 | 693 | 670 | 690 | +1.17% | 560,600 | 926億2551万 | +4.86% | 36.71 | 2.71 |
09/26 | 706 | 708 | 678 | 682 | -3.4% | 814,300 | 915億5159万 | +3.96% | 36.28 | 2.68 |
09/25 | 715 | 719 | 700 | 706 | -1.26% | 618,900 | 947億7334万 | +7.79% | 37.56 | 2.78 |
09/24 | 698 | 732 | 697 | 715 | +3.32% | 1,094,800 | 959億8150万 | +9.66% | 38.04 | 2.81 |
09/20 | 680 | 702 | 678 | 692 | +1.17% | 760,300 | 928億9399万 | +6.79% | 36.81 | 2.72 |
09/19 | 667 | 695 | 666 | 684 | +1.63% | 1,196,800 | 918億2007万 | +6.05% | 36.39 | 2.69 |
09/18 | 644 | 675 | 643 | 673 | +7.68% | 1,383,000 | 903億4343万 | +4.83% | 35.8 | 2.65 |
09/17 | 620 | 634 | 605 | 625 | -0.79% | 744,200 | 838億9991万 | -2.19% | 33.25 | 2.46 |
09/13 | 641 | 643 | 625 | 630 | -2.48% | 699,500 | 845億7111万 | -1.25% | 33.51 | 2.48 |
09/12 | 655 | 655 | 635 | 646 | -1.37% | 490,400 | 867億1895万 | +2.05% | 34.37 | 2.54 |
09/11 | 632 | 657 | 624 | 655 | +3.15% | 906,400 | 879億2711万 | +4.63% | 34.84 | 2.58 |
09/10 | 649 | 650 | 627 | 635 | -3.2% | 1,020,200 | 852億4231万 | +2.58% | 33.78 | 2.5 |
09/09 | 650 | 661 | 644 | 656 | +0.46% | 565,900 | 880億6135万 | +7.01% | 34.9 | 2.58 |
09/06 | 644 | 658 | 641 | 653 | +0.31% | 488,900 | 876億5863万 | +7.76% | 34.74 | 2.57 |
09/05 | 656 | 656 | 641 | 651 | +0.15% | 725,900 | 873億9015万 | +8.68% | 34.63 | 2.56 |
09/04 | 656 | 658 | 643 | 650 | -2.11% | 503,000 | 872億5591万 | +9.43% | 34.58 | 2.56 |
09/03 | 651 | 664 | 641 | 664 | +2.15% | 515,600 | 891億3527万 | +12.93% | 35.32 | 2.61 |
09/02 | 646 | 655 | 642 | 650 | -0.91% | 427,500 | 872億5591万 | +11.68% | 34.58 | 2.56 |
08/30 | 650 | 657 | 640 | 656 | +1.39% | 547,100 | 880億6135万 | +13.69% | 34.9 | 2.58 |
08/29 | 632 | 647 | 630 | 647 | +0.94% | 443,500 | 868億5319万 | +13.11% | 34.42 | 2.54 |
08/28 | 649 | 649 | 628 | 641 | -1.38% | 541,200 | 860億4775万 | +13.05% | 34.1 | 2.52 |
08/27 | 638 | 658 | 637 | 650 | +2.85% | 532,000 | 872億5591万 | +15.66% | 34.58 | 2.56 |
08/26 | 618 | 643 | 607 | 632 | +0.64% | 710,400 | 848億3959万 | +13.67% | 33.62 | 2.49 |
08/23 | 638 | 638 | 617 | 628 | -1.88% | 900,900 | 843億263万 | +13.97% | 33.41 | 2.47 |
08/22 | 645 | 658 | 635 | 640 | -0.47% | 705,800 | 859億1351万 | +17.22% | 34.05 | 2.52 |
08/21 | 653 | 655 | 632 | 643 | -2.58% | 857,900 | 863億1623万 | +18.63% | 34.21 | 2.53 |
08/20 | 622 | 662 | 616 | 660 | +4.43% | 1,347,700 | 885億9831万 | +23.13% | 35.11 | 2.6 |
08/19 | 616 | 636 | 614 | 632 | +3.95% | 634,100 | 848億3959万 | +19.25% | 33.62 | 2.49 |
08/16 | 618 | 619 | 604 | 608 | -3.03% | 1,089,300 | 816億1784万 | +15.59% | 32.34 | 2.39 |
08/15 | 600 | 646 | 596 | 627 | +3.13% | 1,819,100 | 841億6839万 | +20.11% | 33.36 | 2.47 |
08/14 | 596 | 610 | 591 | 608 | +2.18% | 1,073,500 | 816億1784万 | +17.6% | 32.34 | 2.39 |
08/13 | 581 | 600 | 579 | 595 | +0.85% | 1,127,800 | 798億7272万 | +15.98% | 31.65 | 2.34 |
08/09 | 531 | 601 | 524 | 590 | +14.56% | 3,872,800 | 792億152万 | +15.69% | 31.39 | 2.32 |
08/08 | 536 | 536 | 486 | 515 | +8.65% | 4,867,300 | 691億3353万 | +1.58% | 27.4 | 2.03 |
08/07 | 471 | 481 | 462 | 474 | +0.21% | 774,700 | 636億2969万 | -6.32% | 25.22 | 1.86 |
08/06 | 455 | 474 | 453 | 473 | +0.42% | 524,800 | 634億9545万 | -6.89% | 25.16 | 1.86 |
08/05 | 477 | 480 | 458 | 471 | -2.89% | 457,800 | 632億2697万 | -7.47% | 25.06 | 1.85 |
08/02 | 484 | 490 | 477 | 485 | -1.82% | 433,800 | 651億633万 | -4.9% | 25.8 | 1.91 |
08/01 | 502 | 502 | 493 | 494 | -2.76% | 314,700 | 663億1449万 | -3.14% | 26.28 | 1.94 |
07/31 | 512 | 518 | 507 | 508 | -1.17% | 557,700 | 681億9385万 | -0.2% | 27.02 | 2 |
07/30 | 519 | 519 | 510 | 514 | -0.96% | 292,300 | 689億9929万 | +1.38% | 27.34 | 2.02 |
07/29 | 518 | 524 | 514 | 519 | 0% | 268,000 | 696億7049万 | +2.57% | 27.61 | 2.04 |
07/26 | 516 | 522 | 514 | 519 | 0% | 277,500 | 696億7049万 | +2.77% | 27.61 | 2.04 |
07/25 | 521 | 528 | 518 | 519 | -0.38% | 347,300 | 696億7049万 | +2.98% | 27.61 | 2.04 |
07/24 | 520 | 522 | 512 | 521 | +0.58% | 356,800 | 699億3897万 | +3.37% | 27.72 | 2.05 |
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 |