PER
2019/03/11~2019/08/07
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 |
08/07 | 1,652 | 1,679 | 1,652 | 1,654 | +0.18% | 5,700 | 166億1939万 | -2.71% | 9.4 | 0.82 |
08/06 | 1,621 | 1,666 | 1,621 | 1,651 | -1.67% | 6,500 | 165億8924万 | -2.94% | 9.38 | 0.82 |
08/05 | 1,667 | 1,692 | 1,613 | 1,679 | +0.12% | 9,700 | 168億7059万 | -1.41% | 9.54 | 0.83 |
08/02 | 1,691 | 1,693 | 1,675 | 1,677 | -2.61% | 7,400 | 168億5049万 | -1.58% | 9.53 | 0.83 |
08/01 | 1,720 | 1,722 | 1,712 | 1,722 | 0% | 2,700 | 173億265万 | +1% | 9.79 | 0.85 |
07/31 | 1,723 | 1,726 | 1,704 | 1,722 | 0% | 6,700 | 173億265万 | +1% | 9.79 | 0.85 |
07/30 | 1,719 | 1,724 | 1,710 | 1,722 | +0.12% | 6,600 | 173億265万 | +0.94% | 9.79 | 0.85 |
07/29 | 1,714 | 1,720 | 1,702 | 1,720 | +0.82% | 3,900 | 172億8256万 | +0.7% | 9.78 | 0.85 |
07/26 | 1,702 | 1,709 | 1,694 | 1,706 | +0.24% | 2,700 | 171億4188万 | -0.23% | 9.7 | 0.84 |
07/25 | 1,717 | 1,717 | 1,696 | 1,702 | +0.12% | 5,400 | 171億169万 | -0.58% | 9.67 | 0.84 |
07/24 | 1,712 | 1,715 | 1,687 | 1,700 | -1.22% | 9,300 | 170億8160万 | -0.87% | 9.66 | 0.84 |
07/23 | 1,718 | 1,728 | 1,709 | 1,721 | +0.12% | 8,200 | 172億9260万 | +0.29% | 9.78 | 0.85 |
07/22 | 1,713 | 1,725 | 1,710 | 1,719 | +0.29% | 3,400 | 172億7251万 | +0.12% | 9.77 | 0.85 |
07/19 | 1,704 | 1,723 | 1,698 | 1,714 | +0.06% | 7,100 | 172億2227万 | -0.29% | 9.74 | 0.85 |
07/18 | 1,724 | 1,724 | 1,704 | 1,713 | -0.75% | 13,700 | 172億1222万 | -0.41% | 9.74 | 0.85 |
07/17 | 1,717 | 1,732 | 1,707 | 1,726 | +0.41% | 18,400 | 173億4284万 | +0.23% | 9.81 | 0.85 |
07/16 | 1,708 | 1,725 | 1,698 | 1,719 | +0.64% | 8,300 | 172億7251万 | -0.23% | 9.77 | 0.85 |
07/12 | 1,711 | 1,725 | 1,704 | 1,708 | -0.23% | 4,700 | 171億6198万 | -0.87% | 9.71 | 0.84 |
07/11 | 1,692 | 1,715 | 1,689 | 1,712 | +2.33% | 12,200 | 172億217万 | -0.52% | 9.73 | 0.85 |
07/10 | 1,682 | 1,692 | 1,673 | 1,673 | -1.36% | 6,300 | 168億1030万 | -2.85% | 9.51 | 0.83 |
07/09 | 1,709 | 1,711 | 1,695 | 1,696 | -0.82% | 6,400 | 170億4140万 | -1.68% | 9.64 | 0.84 |
07/08 | 1,696 | 1,710 | 1,693 | 1,710 | +1.36% | 9,500 | 171億8208万 | -0.87% | 9.72 | 0.84 |
07/05 | 1,679 | 1,713 | 1,669 | 1,687 | +0.36% | 13,800 | 169億5097万 | -2.09% | 9.59 | 0.83 |
07/04 | 1,670 | 1,685 | 1,667 | 1,681 | +0.36% | 5,900 | 168億9068万 | -2.38% | 9.55 | 0.83 |
07/03 | 1,664 | 1,682 | 1,650 | 1,675 | -0.24% | 8,700 | 168億3040万 | -2.62% | 9.52 | 0.83 |
07/02 | 1,694 | 1,704 | 1,669 | 1,679 | -1.47% | 13,200 | 168億7059万 | -2.27% | 9.54 | 0.83 |
07/01 | 1,691 | 1,704 | 1,671 | 1,704 | +1.13% | 11,600 | 171億2179万 | -0.58% | 9.69 | 0.84 |
06/28 | 1,710 | 1,710 | 1,684 | 1,685 | -1.86% | 8,500 | 169億3088万 | -1.52% | 9.58 | 0.83 |
06/27 | 1,707 | 1,719 | 1,691 | 1,717 | 0% | 4,800 | 172億5241万 | +0.59% | 9.76 | 0.85 |
06/26 | 1,719 | 1,724 | 1,709 | 1,717 | -1.66% | 9,100 | 172億5241万 | +0.94% | 9.76 | 0.85 |
06/25 | 1,774 | 1,776 | 1,741 | 1,746 | -1.58% | 11,100 | 175億4380万 | +3.01% | 9.92 | 0.86 |
06/24 | 1,762 | 1,774 | 1,752 | 1,774 | +0.74% | 7,500 | 178億2515万 | +5.09% | 10.08 | 0.88 |
06/21 | 1,761 | 1,768 | 1,756 | 1,761 | -0.45% | 5,200 | 176億9452万 | +4.76% | 10.01 | 0.87 |
06/20 | 1,769 | 1,776 | 1,762 | 1,769 | +0.45% | 11,500 | 177億7491万 | +5.61% | 10.06 | 0.87 |
06/19 | 1,743 | 1,761 | 1,743 | 1,761 | +1.21% | 8,100 | 176億9452万 | +5.64% | 10.01 | 0.87 |
06/18 | 1,758 | 1,758 | 1,740 | 1,740 | -0.51% | 5,900 | 174億8352万 | +4.95% | 9.89 | 0.86 |
06/17 | 1,765 | 1,765 | 1,736 | 1,749 | -0.63% | 14,900 | 175億7395万 | +6.06% | 9.94 | 0.86 |
06/14 | 1,764 | 1,766 | 1,755 | 1,760 | +0.92% | 8,900 | 176億8448万 | +7.38% | 10 | 0.87 |
06/13 | 1,755 | 1,761 | 1,736 | 1,744 | -0.63% | 18,700 | 175億2371万 | +7.13% | 9.91 | 0.86 |
06/12 | 1,754 | 1,769 | 1,734 | 1,755 | +0.52% | 29,600 | 176億3424万 | +8.53% | 9.98 | 0.87 |
06/11 | 1,715 | 1,754 | 1,709 | 1,746 | +1.63% | 20,300 | 175億4380万 | +8.72% | 9.92 | 0.86 |
06/10 | 1,678 | 1,723 | 1,678 | 1,718 | +2.38% | 11,500 | 172億6246万 | +7.64% | 9.77 | 0.85 |
06/07 | 1,706 | 1,706 | 1,643 | 1,678 | -2.84% | 22,200 | 168億6054万 | +5.67% | 9.54 | 0.83 |
06/06 | 1,740 | 1,746 | 1,715 | 1,727 | -0.63% | 10,600 | 173億5289万 | +9.17% | 9.82 | 0.85 |
06/05 | 1,710 | 1,739 | 1,710 | 1,738 | +2.12% | 16,100 | 174億6342万 | +10.49% | 9.88 | 0.86 |
06/04 | 1,661 | 1,709 | 1,658 | 1,702 | +2.22% | 17,800 | 171億169万 | +8.82% | 9.67 | 0.84 |
06/03 | 1,642 | 1,670 | 1,621 | 1,665 | +0.54% | 12,900 | 167億2992万 | +7.01% | 9.46 | 0.82 |
05/31 | 1,629 | 1,662 | 1,629 | 1,656 | +1.66% | 9,200 | 166億3948万 | +6.91% | 9.41 | 0.82 |
05/30 | 1,621 | 1,640 | 1,603 | 1,629 | +0.49% | 9,600 | 163億6819万 | +5.64% | 9.26 | 0.8 |
05/29 | 1,605 | 1,640 | 1,598 | 1,621 | +1.44% | 12,000 | 162億8780万 | +5.47% | 9.21 | 0.8 |
05/28 | 1,624 | 1,624 | 1,592 | 1,598 | -1.6% | 6,900 | 160億5670万 | +4.31% | 9.08 | 0.79 |
05/27 | 1,638 | 1,665 | 1,601 | 1,624 | +3.51% | 18,700 | 163億1795万 | +6.28% | 9.23 | 0.8 |
05/24 | 1,573 | 1,580 | 1,560 | 1,569 | -1.32% | 3,000 | 157億6531万 | +3.09% | 8.92 | 0.77 |
05/23 | 1,552 | 1,592 | 1,552 | 1,590 | +2.32% | 3,900 | 159億7632万 | +4.67% | 9.04 | 0.79 |
05/22 | 1,576 | 1,588 | 1,551 | 1,554 | -1.15% | 5,600 | 156億1459万 | +2.57% | 8.83 | 0.77 |
05/21 | 1,606 | 1,610 | 1,572 | 1,572 | -2.24% | 7,100 | 157億9545万 | +3.9% | 8.94 | 0.78 |
05/20 | 1,610 | 1,622 | 1,593 | 1,608 | +0.06% | 7,100 | 161億5718万 | +6.49% | 9.14 | 0.79 |
05/17 | 1,561 | 1,611 | 1,559 | 1,607 | +2.95% | 12,000 | 161億4713万 | +6.78% | 9.13 | 0.79 |
05/16 | 1,552 | 1,561 | 1,525 | 1,561 | +1.69% | 11,700 | 156億8492万 | +4.07% | 8.87 | 0.77 |
05/15 | 1,557 | 1,567 | 1,517 | 1,535 | +0.33% | 17,100 | 154億2368万 | +2.68% | 8.73 | 0.76 |
05/14 | 1,461 | 1,548 | 1,457 | 1,530 | +3.66% | 31,700 | 153億7344万 | +2.55% | 8.7 | 0.76 |
05/13 | 1,500 | 1,505 | 1,464 | 1,476 | -1.2% | 10,500 | 148億3084万 | -0.94% | 8.39 | 0.73 |
05/10 | 1,465 | 1,519 | 1,465 | 1,494 | +1.91% | 13,600 | 150億1171万 | +0.27% | 8.49 | 0.74 |
05/09 | 1,473 | 1,480 | 1,459 | 1,466 | -1.01% | 16,100 | 147億3036万 | -1.48% | 8.33 | 0.72 |
05/08 | 1,486 | 1,501 | 1,467 | 1,481 | -1.07% | 15,600 | 148億8108万 | -0.54% | 8.42 | 0.73 |
05/07 | 1,504 | 1,507 | 1,495 | 1,497 | -1.38% | 8,200 | 150億4185万 | +0.6% | 8.51 | 0.74 |
04/26 | 1,521 | 1,536 | 1,498 | 1,518 | -1.43% | 8,500 | 152億5286万 | +2.29% | 8.63 | 0.75 |
04/25 | 1,565 | 1,565 | 1,514 | 1,540 | +2.67% | 23,200 | 154億7392万 | +3.98% | 8.75 | 0.76 |
04/24 | 1,506 | 1,515 | 1,498 | 1,500 | 0% | 6,500 | 150億7200万 | +1.63% | 8.53 | 0.74 |
04/23 | 1,493 | 1,507 | 1,493 | 1,500 | 0% | 6,900 | 150億7200万 | +1.83% | 8.53 | 0.74 |
04/22 | 1,489 | 1,506 | 1,489 | 1,500 | +0.4% | 6,600 | 150億7200万 | +2.04% | 8.53 | 0.74 |
04/19 | 1,492 | 1,503 | 1,492 | 1,494 | +0.4% | 3,600 | 150億1171万 | +1.84% | 8.49 | 0.74 |
04/18 | 1,502 | 1,507 | 1,478 | 1,488 | -0.93% | 9,700 | 149億5142万 | +1.64% | 8.46 | 0.73 |
04/17 | 1,495 | 1,505 | 1,495 | 1,502 | +0.33% | 5,400 | 150億9209万 | +2.81% | 8.54 | 0.74 |
04/16 | 1,501 | 1,511 | 1,495 | 1,497 | -0.13% | 2,900 | 150億4185万 | +2.6% | 8.51 | 0.74 |
04/15 | 1,477 | 1,501 | 1,477 | 1,499 | +1.49% | 6,900 | 150億6195万 | +2.88% | 8.52 | 0.74 |
04/12 | 1,500 | 1,508 | 1,467 | 1,477 | -1.53% | 10,500 | 148億4089万 | +1.58% | 8.4 | 0.73 |
04/11 | 1,496 | 1,500 | 1,470 | 1,500 | +0.74% | 12,800 | 150億7200万 | +3.16% | 8.53 | 0.74 |
04/10 | 1,500 | 1,500 | 1,475 | 1,489 | -0.73% | 9,500 | 149億6147万 | +2.55% | 8.46 | 0.74 |
04/09 | 1,504 | 1,516 | 1,499 | 1,500 | -0.07% | 7,700 | 150億7200万 | +3.38% | 8.53 | 0.74 |
04/08 | 1,500 | 1,512 | 1,493 | 1,501 | +1.08% | 16,800 | 150億8204万 | +3.52% | 8.53 | 0.74 |
04/05 | 1,452 | 1,487 | 1,452 | 1,485 | +1.5% | 5,900 | 149億2128万 | +2.48% | 8.44 | 0.73 |
04/04 | 1,454 | 1,483 | 1,454 | 1,463 | +0.62% | 9,900 | 147億22万 | +0.97% | 8.32 | 0.72 |
04/03 | 1,450 | 1,477 | 1,450 | 1,454 | +0.28% | 15,600 | 146億979万 | +0.28% | 8.26 | 0.72 |
04/02 | 1,485 | 1,502 | 1,450 | 1,450 | -2.29% | 17,600 | 145億6960万 | -0.14% | 8.24 | 0.72 |
04/01 | 1,495 | 1,507 | 1,482 | 1,484 | +1.3% | 10,500 | 149億1123万 | +2.06% | 8.44 | 0.73 |
03/29 | 1,462 | 1,469 | 1,451 | 1,465 | +0.21% | 15,600 | 147億2032万 | +0.69% | 8.33 | 0.72 |
03/28 | 1,464 | 1,467 | 1,450 | 1,462 | -0.48% | 13,100 | 146億9017万 | +0.48% | 8.31 | 0.72 |
03/27 | 1,465 | 1,470 | 1,440 | 1,469 | +0.89% | 14,700 | 147億6051万 | +0.82% | 8.35 | 0.73 |
03/26 | 1,418 | 1,465 | 1,417 | 1,456 | +2.68% | 21,300 | 146億2988万 | -0.14% | 8.28 | 0.72 |
03/25 | 1,421 | 1,447 | 1,409 | 1,418 | -1.25% | 14,200 | 142億4806万 | -2.88% | 8.06 | 0.7 |
03/22 | 1,422 | 1,436 | 1,420 | 1,436 | +0.98% | 7,000 | 144億2892万 | -1.78% | 8.16 | 0.71 |
03/20 | 1,420 | 1,442 | 1,419 | 1,422 | +0.14% | 12,500 | 142億8825万 | -2.94% | 8.08 | 0.7 |
03/19 | 1,434 | 1,434 | 1,419 | 1,420 | -0.49% | 9,500 | 142億6816万 | -3.34% | 8.07 | 0.7 |
03/18 | 1,421 | 1,434 | 1,418 | 1,427 | +0.42% | 12,900 | 143億3849万 | -3.25% | 8.11 | 0.7 |
03/15 | 1,422 | 1,446 | 1,417 | 1,421 | -0.07% | 12,300 | 142億7820万 | -3.86% | 8.08 | 0.7 |
03/14 | 1,422 | 1,429 | 1,420 | 1,422 | +0.42% | 6,600 | 142億8825万 | -3.98% | 8.08 | 0.7 |
03/13 | 1,436 | 1,445 | 1,416 | 1,416 | -2.01% | 12,600 | 142億2796万 | -4.65% | 8.05 | 0.7 |
03/12 | 1,444 | 1,453 | 1,430 | 1,445 | -0.07% | 11,300 | 145億1936万 | -2.89% | 8.21 | 0.71 |
03/11 | 1,426 | 1,457 | 1,421 | 1,446 | +0.84% | 6,300 | 145億2940万 | -3.02% | 8.22 | 0.71 |