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 | 364 | 375 | 363 | 374 | +2.75% | 287,400 | 142億6804万 | +3.89% | - | 4.69 |
07/22 | 360 | 364 | 356 | 364 | +2.25% | 241,100 | 138億8654万 | +1.11% | - | 4.56 |
07/19 | 349 | 357 | 345 | 356 | +2.89% | 295,400 | 135億8135万 | -0.84% | - | 4.46 |
07/18 | 365 | 368 | 345 | 346 | -6.74% | 509,100 | 131億9985万 | -3.62% | - | 4.34 |
07/17 | 365 | 372 | 364 | 371 | +1.37% | 302,800 | 141億5359万 | +3.06% | - | 4.65 |
07/16 | 370 | 371 | 361 | 366 | -0.54% | 300,700 | 139億6284万 | +1.67% | - | 4.59 |
07/12 | 373 | 376 | 365 | 368 | -2.39% | 306,500 | 140億3914万 | +2.22% | - | 4.61 |
07/11 | 375 | 384 | 368 | 377 | -0.53% | 602,900 | 143億8249万 | +4.72% | - | 4.73 |
07/10 | 367 | 379 | 366 | 379 | +2.43% | 299,500 | 144億5879万 | +5.57% | - | 4.75 |
07/09 | 375 | 379 | 366 | 370 | -2.12% | 315,700 | 141億1544万 | +3.35% | - | 4.64 |
07/08 | 391 | 393 | 375 | 378 | 0% | 449,300 | 144億2064万 | +5.88% | - | 4.74 |
07/05 | 376 | 385 | 375 | 378 | 0% | 326,200 | 144億2064万 | +6.48% | - | 4.74 |
07/04 | 366 | 387 | 366 | 378 | +3.56% | 599,800 | 144億2064万 | +6.48% | - | 4.74 |
07/03 | 370 | 380 | 363 | 365 | -1.62% | 481,300 | 139億2469万 | +3.11% | - | 4.58 |
07/02 | 364 | 376 | 360 | 371 | 0% | 526,100 | 141億5359万 | +4.8% | - | 4.65 |
07/01 | 358 | 377 | 354 | 371 | +5.4% | 608,600 | 141億5359万 | +4.8% | - | 4.65 |
06/28 | 350 | 357 | 343 | 352 | -0.56% | 415,400 | 134億2875万 | -0.56% | - | 4.41 |
06/27 | 340 | 398 | 338 | 354 | +6.63% | 2,310,900 | 135億505万 | 0% | - | 4.44 |
06/26 | 334 | 341 | 330 | 332 | -0.9% | 206,700 | 126億6575万 | -6.21% | - | 4.16 |
06/25 | 338 | 348 | 334 | 335 | -0.89% | 483,600 | 127億8020万 | -5.9% | - | 4.2 |
06/24 | 341 | 341 | 332 | 338 | -0.88% | 351,900 | 128億8586万 | -5.59% | - | 4.23 |
06/21 | 353 | 354 | 338 | 341 | -3.94% | 380,800 | 130億23万 | -5.28% | - | 4.27 |
06/20 | 348 | 357 | 346 | 355 | +1.43% | 258,900 | 135億3397万 | -1.93% | - | 4.45 |
06/19 | 346 | 351 | 343 | 350 | +2.04% | 308,100 | 133億4335万 | -3.85% | - | 4.38 |
06/18 | 356 | 357 | 343 | 343 | -2.83% | 347,700 | 130億7648万 | -7.05% | - | 4.3 |
06/17 | 358 | 362 | 349 | 353 | -1.4% | 330,800 | 134億5772万 | -5.61% | - | 4.42 |
06/14 | 355 | 368 | 352 | 358 | +2.29% | 509,300 | 136億4834万 | -5.54% | - | 4.48 |
06/13 | 363 | 366 | 350 | 350 | -5.41% | 435,700 | 133億4335万 | -8.85% | - | 4.38 |
06/12 | 367 | 380 | 365 | 370 | +0.82% | 308,800 | 141億582万 | -4.88% | - | 4.64 |
06/11 | 368 | 370 | 357 | 367 | -1.08% | 348,500 | 139億9145万 | -6.62% | - | 4.6 |
06/10 | 367 | 383 | 362 | 371 | +1.92% | 392,600 | 141億4395万 | -7.02% | - | 4.65 |
06/07 | 349 | 375 | 349 | 364 | +4.3% | 361,400 | 138億7708万 | -9.9% | - | 4.56 |
06/06 | 354 | 364 | 347 | 349 | -1.41% | 415,700 | 133億522万 | -14.88% | - | 4.37 |
06/05 | 349 | 362 | 347 | 354 | +2.31% | 472,800 | 134億9584万 | -14.7% | - | 4.43 |
06/04 | 334 | 346 | 325 | 346 | +2.98% | 545,200 | 131億9085万 | -17.81% | - | 4.33 |
06/03 | 352 | 354 | 335 | 336 | -7.18% | 571,200 | 128億961万 | -21.31% | - | 4.21 |
05/31 | 357 | 369 | 353 | 362 | +1.4% | 406,600 | 138億83万 | -16.59% | - | 4.54 |
05/30 | 365 | 370 | 355 | 357 | -2.99% | 387,000 | 136億1021万 | -18.68% | - | 4.47 |
05/29 | 368 | 373 | 362 | 368 | -0.54% | 287,600 | 140億2958万 | -17.3% | - | 4.61 |
05/28 | 365 | 371 | 360 | 370 | +1.65% | 297,000 | 141億582万 | -17.78% | - | 4.64 |
05/27 | 359 | 365 | 353 | 364 | +1.96% | 424,700 | 138億7708万 | -20.18% | - | 4.56 |
05/24 | 360 | 373 | 356 | 357 | -2.19% | 639,000 | 136億1021万 | -22.73% | - | 4.47 |
05/23 | 375 | 375 | 363 | 365 | -3.44% | 537,600 | 139億1520万 | -22.01% | - | 4.57 |
05/22 | 382 | 384 | 375 | 378 | +0.53% | 435,100 | 144億1081万 | -20.25% | - | 4.74 |
05/21 | 380 | 382 | 373 | 376 | -3.84% | 482,900 | 143億3457万 | -21.5% | - | 4.71 |
05/20 | 397 | 407 | 389 | 391 | 0% | 497,400 | 149億643万 | -19.38% | - | 4.9 |
05/17 | 392 | 394 | 372 | 391 | -2.25% | 2,381,100 | 149億643万 | -20.2% | - | 4.9 |
05/16 | 433 | 435 | 400 | 400 | -16.67% | 947,000 | 152億4954万 | -19.19% | - | 5.01 |
05/15 | 480 | 480 | 466 | 480 | +1.69% | 365,800 | 182億9945万 | -4% | - | 6.01 |
05/14 | 454 | 477 | 444 | 472 | +0.43% | 428,000 | 179億9446万 | -5.98% | - | 5.91 |
05/13 | 481 | 483 | 465 | 470 | -3.09% | 280,700 | 179億1821万 | -6.93% | - | 5.89 |
05/10 | 472 | 493 | 471 | 485 | +2.32% | 276,300 | 184億9007万 | -4.53% | - | 6.08 |
05/09 | 487 | 488 | 473 | 474 | -2.67% | 311,100 | 180億7071万 | -7.06% | - | 5.94 |
05/08 | 500 | 500 | 483 | 487 | -3.75% | 379,800 | 185億6632万 | -4.88% | - | 6.1 |
05/07 | 504 | 516 | 499 | 506 | +0.6% | 554,000 | 192億9067万 | -1.75% | - | 6.34 |
04/26 | 500 | 506 | 491 | 503 | +0.8% | 298,300 | 191億7630万 | -2.33% | - | 6.3 |
04/25 | 495 | 503 | 494 | 499 | +0.81% | 148,300 | 190億2380万 | -3.48% | - | 6.25 |
04/24 | 491 | 502 | 489 | 495 | +0.41% | 232,200 | 188億7131万 | -4.62% | - | 6.2 |
04/23 | 491 | 493 | 481 | 493 | -0.4% | 367,100 | 187億9506万 | -5.37% | - | 6.18 |
04/22 | 501 | 506 | 493 | 495 | -1% | 183,200 | 188億7131万 | -5.53% | - | 6.2 |
04/19 | 492 | 502 | 491 | 500 | +2.04% | 194,500 | 190億6193万 | -5.3% | - | 6.26 |
04/18 | 511 | 514 | 490 | 490 | -4.11% | 470,100 | 186億8069万 | -7.72% | - | 6.14 |
04/17 | 505 | 513 | 497 | 511 | +0.59% | 372,900 | 194億8129万 | -4.49% | - | 6.4 |
04/16 | 510 | 516 | 506 | 508 | -0.39% | 170,100 | 193億6692万 | -5.58% | - | 6.36 |
04/15 | 507 | 512 | 505 | 510 | +1.19% | 181,000 | 194億4316万 | -5.73% | - | 6.39 |
04/12 | 513 | 513 | 503 | 504 | -2.33% | 211,700 | 192億1442万 | -7.18% | - | 6.31 |
04/11 | 516 | 518 | 510 | 516 | +0.19% | 169,900 | 196億7191万 | -5.67% | - | 6.46 |
04/10 | 510 | 520 | 504 | 515 | 0% | 166,300 | 196億3378万 | -6.53% | - | 6.45 |
04/09 | 513 | 521 | 512 | 515 | -0.58% | 225,600 | 196億3378万 | -7.21% | - | 6.45 |
04/08 | 512 | 519 | 504 | 518 | +1.37% | 288,800 | 197億4816万 | -7.5% | - | 6.49 |
04/05 | 514 | 516 | 496 | 511 | -1.73% | 598,000 | 194億8129万 | -9.4% | - | 6.4 |
04/04 | 533 | 533 | 517 | 520 | -2.8% | 441,500 | 198億2440万 | -8.61% | - | 6.51 |
04/03 | 532 | 540 | 520 | 535 | +1.9% | 432,300 | 203億9626万 | -6.79% | - | 6.7 |
04/02 | 545 | 546 | 525 | 525 | -4.55% | 533,200 | 200億1502万 | -9.17% | - | 6.58 |
04/01 | 555 | 558 | 545 | 550 | +0.55% | 386,100 | 209億6812万 | -5.5% | - | 6.89 |
03/29 | 551 | 555 | 540 | 547 | +3.6% | 417,100 | 208億5375万 | -6.5% | 399.12 | 4.8 |
03/28 | 531 | 537 | 520 | 528 | +0.57% | 381,000 | 201億2939万 | -10.2% | 385.25 | 4.63 |
03/27 | 530 | 534 | 519 | 525 | -3.67% | 995,700 | 200億1502万 | -11.32% | 383.06 | 4.61 |
03/26 | 537 | 551 | 534 | 545 | +3.42% | 294,900 | 207億7750万 | -8.56% | 397.66 | 4.78 |
03/25 | 529 | 532 | 514 | 527 | -3.48% | 290,400 | 200億9127万 | -12.17% | 384.52 | 4.62 |
03/22 | 553 | 556 | 537 | 546 | -0.91% | 368,900 | 208億1562万 | -9.9% | 398.39 | 4.79 |
03/20 | 549 | 563 | 548 | 551 | +0.18% | 293,000 | 210億624万 | -10.55% | 402.03 | 4.83 |
03/19 | 567 | 567 | 547 | 550 | -2.65% | 426,700 | 209億6812万 | -12.28% | 401.3 | 4.83 |
03/18 | 576 | 578 | 562 | 565 | -2.59% | 411,100 | 215億3998万 | -11.02% | 412.25 | 4.96 |
03/15 | 582 | 590 | 576 | 580 | -1.19% | 179,800 | 221億1183万 | -9.8% | 423.19 | 5.09 |
03/14 | 600 | 603 | 583 | 587 | -1.68% | 224,100 | 223億7870万 | -9.69% | 428.3 | 5.15 |
03/13 | 591 | 600 | 584 | 597 | +1.88% | 200,300 | 227億5994万 | -8.99% | 435.6 | 5.24 |
03/12 | 572 | 593 | 568 | 586 | +3.17% | 292,700 | 223億4058万 | -11.61% | 427.57 | 5.14 |
03/11 | 571 | 574 | 544 | 568 | +0.53% | 549,100 | 216億5435万 | -15.22% | 414.44 | 4.98 |
03/08 | 598 | 599 | 560 | 565 | -6.46% | 791,200 | 215億3998万 | -16.67% | 412.25 | 4.96 |
03/07 | 613 | 616 | 603 | 604 | -2.27% | 310,100 | 230億2681万 | -11.95% | 440.7 | 5.3 |
03/06 | 620 | 621 | 613 | 618 | -0.16% | 198,600 | 235億6054万 | -10.69% | 450.92 | 5.42 |
03/05 | 631 | 632 | 615 | 619 | -2.21% | 288,100 | 235億9867万 | -11.32% | 451.65 | 5.43 |
03/04 | 635 | 642 | 632 | 633 | +0.48% | 182,900 | 241億3240万 | -10.09% | 461.86 | 5.55 |
03/01 | 628 | 637 | 624 | 630 | +0.32% | 165,100 | 240億1803万 | -11.27% | 459.68 | 5.53 |
02/28 | 645 | 657 | 620 | 628 | -2.79% | 516,000 | 239億4178万 | -12.29% | 458.22 | 5.51 |
02/27 | 626 | 658 | 626 | 646 | +3.86% | 792,000 | 246億2801万 | -10.4% | 471.35 | 5.67 |
02/26 | 624 | 626 | 608 | 622 | -0.8% | 625,000 | 237億1304万 | -14.44% | 453.84 | 5.46 |
02/25 | 632 | 632 | 622 | 627 | -0.16% | 354,900 | 239億366万 | -14.58% | 457.49 | 5.5 |
02/22 | 630 | 635 | 622 | 628 | -0.32% | 350,100 | 239億4178万 | -15.25% | 458.22 | 5.51 |