PER
2018/08/30~2019/01/30
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 |
01/30 | 1,535 | 1,535 | 1,505 | 1,508 | -1.37% | 6,400 | 151億5238万 | -3.15% | 8.57 | 0.74 |
01/29 | 1,541 | 1,541 | 1,521 | 1,529 | -0.91% | 4,100 | 153億6339万 | -2.24% | 8.69 | 0.75 |
01/28 | 1,557 | 1,557 | 1,533 | 1,543 | -1.15% | 2,600 | 155億406万 | -1.78% | 8.77 | 0.76 |
01/25 | 1,545 | 1,570 | 1,545 | 1,561 | +1.69% | 5,200 | 156億8492万 | -1.08% | 8.87 | 0.77 |
01/24 | 1,551 | 1,551 | 1,525 | 1,535 | -0.39% | 9,100 | 154億2368万 | -3.15% | 8.73 | 0.76 |
01/23 | 1,545 | 1,559 | 1,539 | 1,541 | -0.58% | 2,800 | 154億8396万 | -3.2% | 8.76 | 0.76 |
01/22 | 1,552 | 1,557 | 1,533 | 1,550 | -0.13% | 5,000 | 155億7440万 | -3.13% | 8.81 | 0.77 |
01/21 | 1,547 | 1,560 | 1,529 | 1,552 | +0.52% | 9,500 | 155億9449万 | -3.3% | 8.82 | 0.77 |
01/18 | 1,562 | 1,566 | 1,515 | 1,544 | -1.15% | 11,700 | 155億1411万 | -4.16% | 8.78 | 0.76 |
01/17 | 1,543 | 1,583 | 1,538 | 1,562 | +1.56% | 7,300 | 156億9497万 | -3.4% | 8.88 | 0.77 |
01/16 | 1,525 | 1,560 | 1,525 | 1,538 | +0.85% | 6,700 | 154億5382万 | -5.24% | 8.74 | 0.76 |
01/15 | 1,552 | 1,567 | 1,521 | 1,525 | -3.11% | 13,800 | 153億2320万 | -6.44% | 8.67 | 0.75 |
01/11 | 1,578 | 1,627 | 1,570 | 1,574 | +0.32% | 9,700 | 158億1555万 | -3.91% | 8.95 | 0.78 |
01/10 | 1,565 | 1,575 | 1,545 | 1,569 | -1.44% | 13,500 | 157億6531万 | -4.56% | 8.92 | 0.77 |
01/09 | 1,600 | 1,608 | 1,575 | 1,592 | -0.06% | 5,300 | 159億9641万 | -3.52% | 9.05 | 0.79 |
01/08 | 1,581 | 1,614 | 1,581 | 1,593 | +1.14% | 9,700 | 160億646万 | -3.75% | 9.05 | 0.79 |
01/07 | 1,598 | 1,647 | 1,569 | 1,575 | -0.44% | 19,300 | 158億2560万 | -5.18% | 8.95 | 0.78 |
01/04 | 1,507 | 1,597 | 1,507 | 1,582 | -0.32% | 16,500 | 158億9593万 | -5.16% | 8.99 | 0.78 |
2018 |
12/28 | 1,582 | 1,628 | 1,581 | 1,587 | +0.32% | 9,700 | 159億4617万 | -5.14% | 7.85 | 0.83 |
12/27 | 1,564 | 1,582 | 1,529 | 1,582 | +5.89% | 15,700 | 158億9593万 | -5.83% | 7.82 | 0.83 |
12/26 | 1,443 | 1,506 | 1,419 | 1,494 | +2.54% | 10,000 | 150億1171万 | -11.39% | 7.39 | 0.79 |
12/25 | 1,460 | 1,481 | 1,425 | 1,457 | -5.08% | 31,700 | 146億3993万 | -14.09% | 7.21 | 0.77 |
12/21 | 1,583 | 1,595 | 1,517 | 1,535 | -4.78% | 30,500 | 154億2368万 | -10.18% | 7.59 | 0.81 |
12/20 | 1,677 | 1,686 | 1,602 | 1,612 | -4.1% | 20,700 | 161億9737万 | -6.17% | 7.97 | 0.85 |
12/19 | 1,685 | 1,702 | 1,681 | 1,681 | -0.47% | 6,700 | 168億9068万 | -2.49% | 8.31 | 0.88 |
12/18 | 1,696 | 1,707 | 1,678 | 1,689 | -0.94% | 14,900 | 169億7107万 | -2.14% | 8.35 | 0.89 |
12/17 | 1,704 | 1,740 | 1,697 | 1,705 | -0.06% | 8,600 | 171億3184万 | -1.39% | 8.43 | 0.9 |
12/14 | 1,758 | 1,758 | 1,705 | 1,706 | -2.07% | 14,900 | 171億4188万 | -1.56% | 8.44 | 0.9 |
12/13 | 1,726 | 1,749 | 1,726 | 1,742 | +0.99% | 9,200 | 175億361万 | +0.11% | 8.62 | 0.92 |
12/12 | 1,735 | 1,735 | 1,720 | 1,725 | +0.23% | 7,300 | 173億3280万 | -0.86% | 8.53 | 0.91 |
12/11 | 1,703 | 1,729 | 1,667 | 1,721 | +1.89% | 14,000 | 172億9260万 | -1.21% | 8.51 | 0.91 |
12/10 | 1,700 | 1,700 | 1,685 | 1,689 | -0.88% | 5,800 | 169億7107万 | -3.15% | 8.35 | 0.89 |
12/07 | 1,699 | 1,720 | 1,690 | 1,704 | +1.19% | 8,500 | 171億2179万 | -2.46% | 8.43 | 0.9 |
12/06 | 1,710 | 1,720 | 1,675 | 1,684 | -1.52% | 11,600 | 169億2083万 | -3.66% | 8.33 | 0.89 |
12/05 | 1,711 | 1,720 | 1,697 | 1,710 | -0.29% | 17,100 | 171億8208万 | -2.29% | 8.46 | 0.9 |
12/04 | 1,737 | 1,748 | 1,715 | 1,715 | -0.98% | 8,600 | 172億3232万 | -2.22% | 8.48 | 0.9 |
12/03 | 1,728 | 1,750 | 1,727 | 1,732 | +0.76% | 12,800 | 174億313万 | -1.14% | 8.57 | 0.91 |
11/30 | 1,728 | 1,728 | 1,708 | 1,719 | +0.06% | 7,000 | 172億7251万 | -1.77% | 8.5 | 0.9 |
11/29 | 1,730 | 1,732 | 1,712 | 1,718 | -0.69% | 6,300 | 172億6246万 | -1.83% | 8.5 | 0.9 |
11/28 | 1,745 | 1,745 | 1,723 | 1,730 | -0.46% | 8,400 | 173億8304万 | -1.26% | 8.56 | 0.91 |
11/27 | 1,716 | 1,738 | 1,710 | 1,738 | +0.23% | 12,700 | 174億6342万 | -0.74% | 8.6 | 0.91 |
11/26 | 1,742 | 1,742 | 1,728 | 1,734 | +0.35% | 6,200 | 174億2323万 | -0.97% | 8.58 | 0.91 |
11/22 | 1,772 | 1,772 | 1,722 | 1,728 | -1.09% | 10,800 | 173億6294万 | -1.31% | 8.55 | 0.91 |
11/21 | 1,725 | 1,747 | 1,708 | 1,747 | +1.16% | 11,700 | 175億5385万 | -0.34% | 8.64 | 0.92 |
11/20 | 1,735 | 1,751 | 1,727 | 1,727 | -1.14% | 5,800 | 173億5289万 | -1.54% | 8.54 | 0.91 |
11/19 | 1,789 | 1,789 | 1,730 | 1,747 | -2.29% | 26,400 | 175億5385万 | -0.34% | 8.64 | 0.92 |
11/16 | 1,787 | 1,794 | 1,769 | 1,788 | +1.07% | 9,700 | 179億6582万 | +2% | 8.84 | 0.94 |
11/15 | 1,739 | 1,780 | 1,725 | 1,769 | +1.67% | 8,700 | 177億7491万 | +0.97% | 8.75 | 0.93 |
11/14 | 1,747 | 1,751 | 1,726 | 1,740 | -0.11% | 6,900 | 174億8352万 | -0.57% | 8.61 | 0.92 |
11/13 | 1,767 | 1,768 | 1,737 | 1,742 | -1.47% | 11,300 | 175億361万 | -0.63% | 8.62 | 0.92 |
11/12 | 1,789 | 1,796 | 1,761 | 1,768 | -2.05% | 10,400 | 177億6486万 | +0.8% | 8.74 | 0.93 |
11/09 | 1,877 | 1,890 | 1,804 | 1,805 | -3.32% | 36,700 | 181億3664万 | +2.85% | 8.93 | 0.95 |
11/08 | 1,770 | 1,894 | 1,753 | 1,867 | +7.05% | 146,000 | 187億5961万 | +6.44% | 9.23 | 0.98 |
11/07 | 1,788 | 1,793 | 1,741 | 1,744 | -2.62% | 5,300 | 175億2371万 | -0.46% | 8.63 | 0.92 |
11/06 | 1,771 | 1,795 | 1,750 | 1,791 | +1.02% | 10,900 | 179億9596万 | +2.05% | 8.86 | 0.94 |
11/05 | 1,735 | 1,779 | 1,734 | 1,773 | +1.37% | 10,600 | 178億1510万 | +1.03% | 8.77 | 0.93 |
11/02 | 1,736 | 1,749 | 1,714 | 1,749 | +1.45% | 16,100 | 175億7395万 | -0.4% | 8.65 | 0.92 |
11/01 | 1,729 | 1,760 | 1,724 | 1,724 | -1.54% | 7,600 | 173億2275万 | -1.82% | 8.53 | 0.91 |
10/31 | 1,780 | 1,780 | 1,734 | 1,751 | -2.72% | 7,500 | 175億9404万 | -0.45% | 8.66 | 0.92 |
10/30 | 1,688 | 1,800 | 1,683 | 1,800 | +7.53% | 17,000 | 180億8640万 | +2.1% | 8.9 | 0.95 |
10/29 | 1,677 | 1,709 | 1,672 | 1,674 | -0.89% | 12,100 | 168億2035万 | -4.94% | 8.28 | 0.88 |
10/26 | 1,710 | 1,714 | 1,663 | 1,689 | -0.94% | 16,600 | 169億7107万 | -4.2% | 8.35 | 0.89 |
10/25 | 1,746 | 1,746 | 1,677 | 1,705 | -3.01% | 18,100 | 171億3184万 | -3.4% | 8.43 | 0.9 |
10/24 | 1,717 | 1,758 | 1,704 | 1,758 | +2.93% | 12,900 | 176億6438万 | -0.45% | 8.69 | 0.92 |
10/23 | 1,711 | 1,724 | 1,706 | 1,708 | -1.56% | 8,000 | 171億6198万 | -3.17% | 8.45 | 0.9 |
10/22 | 1,737 | 1,739 | 1,705 | 1,735 | -0.17% | 9,400 | 174億3328万 | -1.64% | 8.58 | 0.91 |
10/19 | 1,761 | 1,763 | 1,738 | 1,738 | -2.25% | 3,300 | 174億6342万 | -1.36% | 8.6 | 0.91 |
10/18 | 1,776 | 1,780 | 1,757 | 1,778 | +0.57% | 7,800 | 178億6534万 | +0.97% | 8.79 | 0.94 |
10/17 | 1,753 | 1,773 | 1,737 | 1,768 | +2.79% | 7,200 | 177億6486万 | +0.57% | 8.74 | 0.93 |
10/16 | 1,731 | 1,739 | 1,715 | 1,720 | -0.58% | 8,100 | 172億8256万 | -2.05% | 8.51 | 0.9 |
10/15 | 1,793 | 1,793 | 1,730 | 1,730 | -2.7% | 6,500 | 173億8304万 | -1.48% | 8.56 | 0.91 |
10/12 | 1,730 | 1,784 | 1,730 | 1,778 | +3.01% | 9,700 | 178億6534万 | +1.25% | 8.79 | 0.94 |
10/11 | 1,750 | 1,755 | 1,718 | 1,726 | -4.22% | 20,200 | 173億4284万 | -1.6% | 8.54 | 0.91 |
10/10 | 1,775 | 1,818 | 1,775 | 1,802 | +1.24% | 12,500 | 181億649万 | +2.74% | 8.91 | 0.95 |
10/09 | 1,773 | 1,789 | 1,773 | 1,780 | 0% | 5,300 | 178億8544万 | +1.6% | 8.8 | 0.94 |
10/05 | 1,780 | 1,789 | 1,778 | 1,780 | -0.39% | 7,000 | 178億8544万 | +1.6% | 8.8 | 0.94 |
10/04 | 1,819 | 1,819 | 1,786 | 1,787 | -2.03% | 10,900 | 179億5577万 | +1.88% | 8.84 | 0.94 |
10/03 | 1,800 | 1,827 | 1,798 | 1,824 | +1.11% | 18,400 | 183億2755万 | +3.93% | 9.02 | 0.96 |
10/02 | 1,802 | 1,814 | 1,785 | 1,804 | +0.06% | 19,300 | 181億2659万 | +2.85% | 8.92 | 0.95 |
10/01 | 1,789 | 1,808 | 1,781 | 1,803 | +0.95% | 15,300 | 181億1654万 | +2.91% | 8.92 | 0.95 |
09/28 | 1,777 | 1,805 | 1,771 | 1,786 | +1.59% | 9,000 | 179億4572万 | +2.06% | 8.83 | 0.94 |
09/27 | 1,811 | 1,811 | 1,754 | 1,758 | -2.5% | 5,400 | 176億6438万 | +0.51% | 8.69 | 0.92 |
09/26 | 1,800 | 1,818 | 1,761 | 1,803 | -1.42% | 22,200 | 181億1654万 | +3.09% | 8.92 | 0.95 |
09/25 | 1,774 | 1,829 | 1,749 | 1,829 | +4.04% | 21,700 | 183億7779万 | +4.69% | 9.05 | 0.96 |
09/21 | 1,730 | 1,767 | 1,722 | 1,758 | +1.68% | 16,000 | 176億6438万 | +0.86% | 8.69 | 0.92 |
09/20 | 1,746 | 1,749 | 1,716 | 1,729 | -0.58% | 11,500 | 173億7299万 | -0.75% | 8.55 | 0.91 |
09/19 | 1,746 | 1,748 | 1,725 | 1,739 | +0.93% | 10,300 | 174億7347万 | -0.17% | 8.6 | 0.91 |
09/18 | 1,721 | 1,736 | 1,720 | 1,723 | -0.12% | 6,100 | 173億1270万 | -1.09% | 8.52 | 0.91 |
09/14 | 1,700 | 1,735 | 1,700 | 1,725 | +1.71% | 11,000 | 173億3280万 | -0.98% | 8.53 | 0.91 |
09/13 | 1,700 | 1,706 | 1,691 | 1,696 | +1.13% | 5,100 | 170億4140万 | -2.64% | 8.39 | 0.89 |
09/12 | 1,713 | 1,713 | 1,654 | 1,677 | -2.1% | 9,100 | 168億5049万 | -3.95% | 8.29 | 0.88 |
09/11 | 1,704 | 1,718 | 1,704 | 1,713 | +0.53% | 4,700 | 172億1222万 | -2.17% | 8.47 | 0.9 |
09/10 | 1,721 | 1,724 | 1,704 | 1,704 | -1.05% | 4,200 | 171億2179万 | -2.85% | 8.43 | 0.9 |
09/07 | 1,717 | 1,732 | 1,692 | 1,722 | +0.06% | 11,700 | 173億265万 | -1.94% | 8.52 | 0.91 |
09/06 | 1,721 | 1,724 | 1,713 | 1,721 | 0% | 5,800 | 172億9260万 | -2.1% | 8.51 | 0.91 |
09/05 | 1,728 | 1,743 | 1,715 | 1,721 | -0.69% | 10,700 | 172億9260万 | -2.27% | 8.51 | 0.91 |
09/04 | 1,744 | 1,744 | 1,716 | 1,733 | -0.63% | 9,100 | 174億1318万 | -1.81% | 8.57 | 0.91 |
09/03 | 1,755 | 1,756 | 1,743 | 1,744 | -0.29% | 8,200 | 175億2371万 | -1.3% | 8.63 | 0.92 |
08/31 | 1,769 | 1,776 | 1,749 | 1,749 | -1.46% | 8,900 | 175億7395万 | -1.13% | 8.65 | 0.92 |
08/30 | 1,836 | 1,836 | 1,763 | 1,775 | -3.38% | 20,900 | 178億3520万 | +0.28% | 8.78 | 0.93 |