PER
2019/06/25～2019/11/20
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2019 |
| 11/20 | 198 | 200 | 196 | 200 | -0.4% | 9,515,000 | 4736億4642万 | -2.39% | 59.81 | 3.08 |
| 11/19 | 198 | 204 | 198 | 201 | +1.93% | 8,399,000 | 4755億4006万 | -2% | 60.05 | 3.09 |
| 11/18 | 193 | 198 | 193 | 197 | +1.18% | 10,907,000 | 4665億4528万 | -3.85% | 58.91 | 3.03 |
| 11/15 | 194 | 199 | 192 | 195 | +1.09% | 17,888,000 | 4611億106万 | -4.98% | 58.23 | 3 |
| 11/14 | 200 | 202 | 192 | 193 | -3.89% | 22,060,000 | 4561億3026万 | -6% | 57.6 | 2.97 |
| 11/13 | 220 | 225 | 199 | 201 | -6.79% | 34,664,000 | 4745億9324万 | -2.2% | 59.93 | 3.09 |
| 11/12 | 208 | 216 | 207 | 215 | +1.46% | 14,883,000 | 5091億5215万 | +4.93% | 64.29 | 3.31 |
| 11/11 | 215 | 216 | 212 | 212 | +0.52% | 11,175,000 | 5018億1430万 | +3.41% | 63.37 | 3.26 |
| 11/08 | 214 | 214 | 210 | 211 | -1.13% | 8,492,000 | 4992億1055万 | +2.88% | 63.04 | 3.25 |
| 11/07 | 214 | 216 | 211 | 213 | +2.01% | 17,041,000 | 5048億9146万 | +4.56% | 63.76 | 3.28 |
| 11/06 | 213 | 213 | 208 | 209 | -0.9% | 6,221,000 | 4949億4986万 | +2.5% | 62.5 | 3.22 |
| 11/05 | 212 | 212 | 209 | 211 | +1.78% | 9,785,000 | 4994億4725万 | +3.43% | 63.07 | 3.25 |
| 11/01 | 206 | 208 | 205 | 207 | -0.81% | 8,571,000 | 4906億8917万 | +1.62% | 61.96 | 3.19 |
| 10/31 | 206 | 210 | 206 | 209 | +2.4% | 10,440,000 | 4947億1315万 | +1.95% | 62.47 | 3.22 |
| 10/30 | 207 | 207 | 202 | 204 | -1.35% | 13,170,000 | 4831億1462万 | -0.44% | 61.01 | 3.14 |
| 10/29 | 208 | 210 | 207 | 207 | +0.29% | 6,699,000 | 4897億4235万 | +0.44% | 61.84 | 3.18 |
| 10/28 | 208 | 208 | 205 | 206 | -0.63% | 4,997,000 | 4883億2212万 | -0.34% | 61.66 | 3.17 |
| 10/25 | 210 | 210 | 206 | 208 | +0.14% | 7,380,000 | 4913億9929万 | -0.19% | 62.05 | 3.19 |
| 10/24 | 208 | 211 | 207 | 207 | +0.63% | 8,306,000 | 4906億8917万 | -0.34% | 61.96 | 3.19 |
| 10/23 | 205 | 207 | 202 | 206 | +0.78% | 18,300,000 | 4876億1201万 | -1.44% | 61.57 | 3.17 |
| 10/21 | 202 | 206 | 201 | 204 | +1.89% | 8,454,000 | 4838億2473万 | -2.67% | 61.1 | 3.15 |
| 10/18 | 200 | 203 | 199 | 201 | +1.06% | 9,874,000 | 4748億2995万 | -4.48% | 59.96 | 3.09 |
| 10/17 | 198 | 202 | 197 | 199 | -0.25% | 15,994,000 | 4698億5914万 | -5.92% | 59.33 | 3.05 |
| 10/16 | 200 | 200 | 198 | 199 | -0.3% | 19,065,000 | 4710億4267万 | -5.69% | 59.48 | 3.06 |
| 10/15 | 203 | 204 | 199 | 200 | -0.55% | 11,077,000 | 4724億6290万 | -5.85% | 59.66 | 3.07 |
| 10/11 | 202 | 204 | 200 | 201 | +0.6% | 6,730,000 | 4750億6665万 | -5.33% | 59.99 | 3.09 |
| 10/10 | 200 | 200 | 197 | 200 | +0.45% | 7,234,000 | 4722億2619万 | -6.34% | 59.63 | 3.07 |
| 10/09 | 197 | 200 | 196 | 199 | -2.17% | 8,267,000 | 4700億9585万 | -6.76% | 59.36 | 3.06 |
| 10/08 | 201 | 204 | 201 | 203 | 0% | 6,791,000 | 4805億1086万 | -5.14% | 60.68 | 3.12 |
| 10/07 | 202 | 205 | 200 | 203 | +1.35% | 7,775,000 | 4805億1086万 | -5.14% | 60.68 | 3.12 |
| 10/04 | 196 | 201 | 196 | 200 | +0.75% | 8,440,000 | 4741億1983万 | -6.4% | 59.87 | 3.08 |
| 10/03 | 203 | 206 | 198 | 199 | -4.83% | 14,285,000 | 4705億6926万 | -7.53% | 59.42 | 3.06 |
| 10/02 | 206 | 210 | 206 | 209 | -0.19% | 10,993,000 | 4944億7645万 | -3.29% | 62.44 | 3.21 |
| 10/01 | 205 | 211 | 204 | 209 | +2.5% | 12,894,000 | 4954億2327万 | -3.1% | 62.56 | 3.22 |
| 09/30 | 204 | 207 | 202 | 204 | -1.45% | 15,366,000 | 4833億5132万 | -5.9% | 61.04 | 3.14 |
| 09/27 | 211 | 211 | 205 | 207 | -2.77% | 21,317,000 | 4904億5247万 | -4.52% | 61.93 | 3.19 |
| 09/26 | 218 | 220 | 213 | 213 | -2.83% | 15,934,000 | 5044億1805万 | -1.8% | 63.7 | 3.28 |
| 09/25 | 222 | 225 | 219 | 219 | -2.19% | 6,901,000 | 5190億9376万 | +1.06% | 65.55 | 3.37 |
| 09/24 | 222 | 226 | 222 | 224 | +0.09% | 9,628,000 | 5306億9229万 | +3.32% | 67.01 | 3.45 |
| 09/20 | 228 | 229 | 224 | 224 | -1.84% | 9,707,000 | 5302億1888万 | +3.23% | 66.96 | 3.45 |
| 09/19 | 228 | 231 | 226 | 228 | +2.01% | 11,351,000 | 5401億6049万 | +5.16% | 68.21 | 3.51 |
| 09/18 | 228 | 229 | 222 | 224 | -2.4% | 12,563,000 | 5295億877万 | +3.56% | 66.87 | 3.44 |
| 09/17 | 222 | 230 | 220 | 229 | +2.64% | 14,949,000 | 5425億2754万 | +6.11% | 68.51 | 3.53 |
| 09/13 | 224 | 225 | 220 | 223 | +0.81% | 15,291,000 | 5285億6195万 | +2.9% | 66.75 | 3.44 |
| 09/12 | 224 | 227 | 221 | 222 | +0.09% | 12,643,000 | 5243億126万 | +1.14% | 66.21 | 3.41 |
| 09/11 | 214 | 222 | 210 | 221 | +4.58% | 18,467,000 | 5238億2785万 | +0.59% | 66.15 | 3.41 |
| 09/10 | 211 | 215 | 209 | 212 | +0.43% | 8,290,000 | 5008億6748万 | -4.68% | 63.25 | 3.26 |
| 09/09 | 209 | 212 | 205 | 211 | -0.38% | 10,990,000 | 4987億3714万 | -5.94% | 62.98 | 3.24 |
| 09/06 | 210 | 213 | 210 | 212 | -0.28% | 8,509,000 | 5006億3078万 | -6.42% | 63.22 | 3.25 |
| 09/05 | 210 | 213 | 205 | 212 | +1.24% | 12,749,000 | 5020億5101万 | -6.97% | 63.4 | 3.26 |
| 09/04 | 214 | 216 | 207 | 210 | -1.64% | 9,641,000 | 4958億9668万 | -8.91% | 62.62 | 3.22 |
| 09/03 | 213 | 214 | 210 | 213 | +0.24% | 6,579,000 | 5041億8135万 | -8.19% | 63.67 | 3.28 |
| 09/02 | 219 | 221 | 211 | 213 | -1.48% | 6,086,000 | 5029億9782万 | -9.19% | 63.52 | 3.27 |
| 08/30 | 211 | 216 | 209 | 216 | +3.4% | 10,845,000 | 5105億7238万 | -8.6% | 64.47 | 3.32 |
| 08/29 | 218 | 220 | 206 | 209 | -4.18% | 14,698,000 | 4937億6634万 | -12.35% | 62.35 | 3.21 |
| 08/28 | 220 | 223 | 215 | 218 | -1.05% | 9,503,000 | 5153億648万 | -9.29% | 65.07 | 3.35 |
| 08/27 | 217 | 222 | 215 | 220 | +1.95% | 10,624,000 | 5207億5069万 | -9.09% | 65.76 | 3.39 |
| 08/26 | 214 | 218 | 213 | 216 | -0.42% | 13,706,000 | 5108億909万 | -11.19% | 64.5 | 3.32 |
| 08/23 | 217 | 218 | 214 | 217 | -0.55% | 7,963,000 | 5129億3943万 | -11.19% | 64.77 | 3.33 |
| 08/22 | 216 | 220 | 216 | 218 | +0.79% | 8,476,000 | 5157億7989万 | -11.06% | 65.13 | 3.35 |
| 08/21 | 214 | 218 | 214 | 216 | +1.55% | 12,420,000 | 5117億5590万 | -12.47% | 64.62 | 3.33 |
| 08/20 | 212 | 214 | 208 | 213 | +0.19% | 16,653,000 | 5039億4464万 | -14.15% | 63.64 | 3.28 |
| 08/19 | 217 | 218 | 208 | 213 | -2.12% | 16,616,000 | 5029億9782万 | -15% | 63.52 | 3.27 |
| 08/16 | 218 | 219 | 211 | 217 | -1.27% | 12,852,000 | 5138億8625万 | -13.85% | 64.89 | 3.34 |
| 08/15 | 217 | 223 | 216 | 220 | +0.55% | 18,239,000 | 5205億1398万 | -13.08% | 65.73 | 3.38 |
| 08/14 | 218 | 219 | 209 | 219 | +1.72% | 22,455,000 | 5176億7353万 | -13.9% | 65.37 | 3.37 |
| 08/13 | 220 | 237 | 211 | 215 | -16.21% | 32,518,000 | 5089億1545万 | -16.02% | 64.26 | 3.31 |
| 08/09 | 263 | 264 | 256 | 257 | -1.31% | 9,596,000 | 6073億8467万 | -0.54% | 76.7 | 3.95 |
| 08/08 | 266 | 266 | 259 | 260 | -2.88% | 8,604,000 | 6154億3263万 | +0.78% | 77.72 | 4 |
| 08/07 | 258 | 269 | 258 | 268 | +4.49% | 11,900,000 | 6336億5891万 | +4.16% | 80.02 | 4.12 |
| 08/06 | 250 | 257 | 250 | 256 | -2.51% | 9,219,000 | 6064億3785万 | -0.31% | 76.58 | 3.94 |
| 08/05 | 251 | 263 | 251 | 263 | +2.74% | 14,317,000 | 6220億6037万 | +2.26% | 78.55 | 4.04 |
| 08/02 | 258 | 259 | 252 | 256 | -2.77% | 24,335,000 | 6054億9103万 | -0.47% | 76.46 | 3.94 |
| 08/01 | 262 | 264 | 260 | 263 | -0.98% | 10,667,000 | 6227億7048万 | +2.37% | 78.64 | 4.05 |
| 07/31 | 264 | 267 | 261 | 266 | -0.15% | 10,513,000 | 6289億2481万 | +3.79% | 79.42 | 4.09 |
| 07/30 | 263 | 267 | 263 | 266 | +1.53% | 7,219,000 | 6298億7163万 | +3.95% | 79.54 | 4.1 |
| 07/29 | 264 | 265 | 261 | 262 | -0.83% | 4,962,000 | 6204億344万 | +2.78% | 78.34 | 4.03 |
| 07/26 | 264 | 265 | 261 | 264 | +0.57% | 7,329,000 | 6256億1094万 | +3.65% | 79 | 4.07 |
| 07/25 | 263 | 265 | 261 | 263 | -0.19% | 7,099,000 | 6220億6037万 | +3.46% | 78.55 | 4.04 |
| 07/24 | 258 | 264 | 255 | 263 | +4.07% | 11,590,000 | 6232億4389万 | +3.66% | 78.7 | 4.05 |
| 07/23 | 247 | 255 | 247 | 253 | +2.93% | 10,156,000 | 5988億6329万 | 0% | 75.62 | 3.89 |
| 07/22 | 245 | 247 | 243 | 246 | -1.64% | 6,960,000 | 5818億2054万 | -2.85% | 73.47 | 3.78 |
| 07/19 | 244 | 250 | 244 | 250 | +2.67% | 10,191,000 | 5915億2544万 | -1.23% | 74.7 | 3.85 |
| 07/18 | 248 | 250 | 242 | 243 | -4.47% | 15,884,000 | 5761億3963万 | -3.79% | 72.75 | 3.75 |
| 07/17 | 254 | 256 | 252 | 255 | -0.16% | 11,040,000 | 6031億2398万 | +1.11% | 76.16 | 3.92 |
| 07/16 | 257 | 257 | 253 | 255 | +0.16% | 8,471,000 | 6040億7080万 | +1.27% | 76.28 | 3.93 |
| 07/12 | 258 | 259 | 255 | 255 | -0.86% | 5,264,000 | 6031億2398万 | +1.51% | 76.16 | 3.92 |
| 07/11 | 258 | 260 | 256 | 257 | +1.02% | 8,097,000 | 6083億3149万 | +2.39% | 76.82 | 3.95 |
| 07/10 | 250 | 255 | 249 | 254 | +0.59% | 11,308,000 | 6021億7716万 | +1.76% | 76.04 | 3.91 |
| 07/09 | 253 | 255 | 252 | 253 | -0.78% | 7,130,000 | 5986億2659万 | +1.57% | 75.59 | 3.89 |
| 07/08 | 254 | 258 | 253 | 255 | -0.51% | 10,836,000 | 6033億6069万 | +2.78% | 76.19 | 3.92 |
| 07/05 | 257 | 257 | 253 | 256 | +0.27% | 6,847,000 | 6064億3785万 | +3.31% | 76.58 | 3.94 |
| 07/04 | 257 | 259 | 253 | 256 | -0.54% | 5,888,000 | 6047億8091万 | +3.44% | 76.37 | 3.93 |
| 07/03 | 258 | 260 | 255 | 257 | -1.12% | 7,619,000 | 6080億9478万 | +4.43% | 76.79 | 3.95 |
| 07/02 | 259 | 261 | 257 | 260 | +0.58% | 8,614,000 | 6149億5922万 | +6.04% | 77.66 | 4 |
| 07/01 | 258 | 259 | 256 | 258 | +2.05% | 8,160,000 | 6114億865万 | +5.86% | 77.21 | 3.97 |
| 06/28 | 252 | 255 | 251 | 253 | +0.72% | 8,622,000 | 5991億 | +4.16% | 75.65 | 3.89 |
| 06/27 | 247 | 252 | 247 | 251 | +0.04% | 9,174,000 | 5948億3931万 | +3.84% | 75.12 | 3.87 |
| 06/26 | 253 | 254 | 243 | 251 | -0.71% | 16,753,000 | 5946億261万 | +3.8% | 75.09 | 3.87 |
| 06/25 | 256 | 257 | 253 | 253 | -0.24% | 11,468,000 | 5988億6329万 | +4.98% | 75.62 | 3.89 |
