PER
2018/09/06~2019/02/06
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 |
02/06 | 848 | 849 | 835 | 840 | +0.24% | 308,800 | 658億1584万 | +4.74% | 22.29 | 5.79 |
02/05 | 845 | 846 | 831 | 838 | -0.48% | 327,500 | 656億5914万 | +4.88% | 22.24 | 5.77 |
02/04 | 817 | 843 | 815 | 842 | +3.95% | 514,800 | 659億7254万 | +5.91% | 22.34 | 5.8 |
02/01 | 820 | 822 | 804 | 810 | -0.98% | 272,200 | 634億6527万 | +2.27% | 21.49 | 5.58 |
01/31 | 810 | 827 | 809 | 818 | +1.61% | 429,700 | 640億9209万 | +3.54% | 21.71 | 5.64 |
01/30 | 827 | 828 | 805 | 805 | -1.83% | 390,000 | 600億3161万 | +2.16% | 20.36 | 5.29 |
01/29 | 800 | 820 | 799 | 820 | +2.12% | 323,400 | 611億5022万 | +4.33% | 20.73 | 5.38 |
01/28 | 800 | 812 | 791 | 803 | +1.13% | 345,600 | 598億8247万 | +2.29% | 20.3 | 5.27 |
01/25 | 786 | 800 | 782 | 794 | +0.51% | 312,400 | 592億1131万 | +1.15% | 20.08 | 5.21 |
01/24 | 784 | 791 | 776 | 790 | +0.51% | 390,000 | 589億1301万 | +0.51% | 19.98 | 5.19 |
01/23 | 790 | 801 | 782 | 786 | -1.26% | 381,200 | 586億1472万 | -0.13% | 19.87 | 5.16 |
01/22 | 815 | 816 | 793 | 796 | -1.85% | 450,600 | 593億6045万 | +1.02% | 20.13 | 5.23 |
01/21 | 812 | 816 | 805 | 811 | +1.12% | 426,700 | 604億7905万 | +2.92% | 20.51 | 5.32 |
01/18 | 794 | 803 | 786 | 802 | +0.88% | 294,300 | 598億789万 | +1.52% | 20.28 | 5.27 |
01/17 | 793 | 795 | 783 | 795 | +0.76% | 373,700 | 592億8588万 | +0.51% | 20.1 | 5.22 |
01/16 | 797 | 807 | 788 | 789 | -0.75% | 424,200 | 588億3844万 | -0.5% | 19.95 | 5.18 |
01/15 | 784 | 795 | 775 | 795 | +1.66% | 434,300 | 592億8588万 | -0.25% | 20.1 | 5.22 |
01/11 | 790 | 796 | 777 | 782 | +0.13% | 406,000 | 583億1643万 | -2.37% | 19.77 | 5.13 |
01/10 | 793 | 794 | 773 | 781 | -2.01% | 470,800 | 582億4185万 | -2.98% | 19.75 | 5.13 |
01/09 | 811 | 812 | 793 | 797 | -0.99% | 431,800 | 594億3503万 | -1.6% | 20.15 | 5.23 |
01/08 | 817 | 825 | 805 | 805 | -0.12% | 473,100 | 600億3161万 | -1.11% | 20.36 | 5.29 |
01/07 | 793 | 814 | 787 | 806 | +5.5% | 635,000 | 601億619万 | -1.35% | 20.38 | 5.29 |
01/04 | 762 | 767 | 747 | 764 | -3.54% | 628,400 | 569億7410万 | -6.94% | 19.32 | 5.02 |
2018 |
12/28 | 790 | 799 | 779 | 792 | +0.13% | 460,800 | 590億6216万 | -4.12% | 20.03 | 5.2 |
12/27 | 810 | 810 | 779 | 791 | +3.26% | 866,700 | 589億8759万 | -4.58% | 20 | 5.19 |
12/26 | 749 | 777 | 747 | 766 | +5.51% | 750,300 | 571億2325万 | -8.04% | 19.37 | 5.03 |
12/25 | 720 | 746 | 714 | 726 | -5.71% | 1,035,400 | 541億4031万 | -13.37% | 18.36 | 4.77 |
12/21 | 774 | 779 | 750 | 770 | -1.03% | 914,900 | 574億2154万 | -8.98% | 19.47 | 5.06 |
12/20 | 800 | 800 | 767 | 778 | +1.43% | 1,466,900 | 580億1813万 | -8.58% | 19.67 | 5.11 |
12/19 | 752 | 781 | 748 | 767 | +1.86% | 723,400 | 571億9782万 | -10.5% | 19.39 | 5.04 |
12/18 | 785 | 785 | 753 | 753 | -5.16% | 707,900 | 561億5380万 | -12.95% | 19.04 | 4.94 |
12/17 | 795 | 803 | 786 | 794 | -0.38% | 557,200 | 592億1131万 | -9.05% | 20.08 | 5.21 |
12/14 | 817 | 820 | 793 | 797 | -2.92% | 896,000 | 594億3503万 | -9.53% | 20.15 | 5.23 |
12/13 | 820 | 825 | 813 | 821 | +0.98% | 344,400 | 612億2479万 | -7.65% | 20.76 | 5.39 |
12/12 | 812 | 823 | 806 | 813 | +0.87% | 680,000 | 606億2820万 | -9.16% | 20.56 | 5.34 |
12/11 | 820 | 826 | 803 | 806 | -0.49% | 723,200 | 601億619万 | -10.54% | 20.38 | 5.29 |
12/10 | 830 | 838 | 805 | 810 | -3.69% | 849,400 | 604億448万 | -10.79% | 20.48 | 5.32 |
12/07 | 833 | 852 | 813 | 841 | +0.96% | 1,007,300 | 627億1626万 | -8.09% | 21.27 | 5.52 |
12/06 | 851 | 852 | 822 | 833 | -2.8% | 1,212,500 | 621億1967万 | -9.46% | 21.06 | 5.47 |
12/05 | 864 | 872 | 852 | 857 | -2.39% | 1,028,200 | 639億943万 | -7.35% | 21.67 | 5.63 |
12/04 | 893 | 909 | 876 | 878 | -1.57% | 857,800 | 654億7548万 | -5.39% | 22.2 | 5.76 |
12/03 | 904 | 906 | 884 | 892 | -0.56% | 943,700 | 665億1950万 | -3.88% | 22.55 | 5.86 |
11/30 | 896 | 907 | 888 | 897 | -0.44% | 684,000 | 668億9237万 | -3.44% | 22.68 | 5.89 |
11/29 | 898 | 915 | 891 | 901 | +1.24% | 960,000 | 671億9066万 | -3.22% | 22.78 | 5.92 |
11/28 | 880 | 896 | 875 | 890 | +0.68% | 706,300 | 663億7036万 | -4.81% | 22.5 | 5.84 |
11/27 | 900 | 901 | 879 | 884 | -1.23% | 603,400 | 659億2292万 | -5.86% | 22.35 | 5.8 |
11/26 | 891 | 902 | 870 | 895 | 0% | 805,000 | 667億4322万 | -5.29% | 22.63 | 5.88 |
11/22 | 871 | 898 | 858 | 895 | +3.23% | 672,100 | 667億4322万 | -5.79% | 22.63 | 5.88 |
11/21 | 871 | 885 | 865 | 867 | -2.14% | 743,400 | 646億5517万 | -9.21% | 21.92 | 5.69 |
11/20 | 900 | 901 | 884 | 886 | -2.64% | 477,700 | 660億7206万 | -7.8% | 22.4 | 5.82 |
11/19 | 903 | 924 | 899 | 910 | -0.87% | 837,300 | 678億6183万 | -5.7% | 23.01 | 5.97 |
11/16 | 891 | 925 | 891 | 918 | +3.03% | 761,200 | 684億5841万 | -5.26% | 23.21 | 6.03 |
11/15 | 880 | 895 | 845 | 891 | -5.11% | 1,707,800 | 664億4493万 | -8.43% | 22.53 | 5.85 |
11/14 | 972 | 976 | 931 | 939 | -2.29% | 627,900 | 700億2446万 | -3.89% | 23.74 | 6.17 |
11/13 | 944 | 970 | 936 | 961 | +0.21% | 575,400 | 716億6507万 | -1.94% | 24.3 | 6.31 |
11/12 | 973 | 984 | 954 | 959 | -1.94% | 380,000 | 715億1592万 | -2.44% | 24.25 | 6.3 |
11/09 | 991 | 1,002 | 976 | 978 | -2.4% | 418,200 | 729億3282万 | -0.91% | 24.73 | 6.42 |
11/08 | 986 | 1,010 | 976 | 1,002 | +4.05% | 665,900 | 747億2258万 | +1.11% | 25.34 | 6.58 |
11/07 | 965 | 982 | 952 | 963 | -0.21% | 672,000 | 718億1422万 | -3.22% | 24.35 | 6.32 |
11/06 | 986 | 988 | 963 | 965 | -1.33% | 347,500 | 719億6336万 | -3.69% | 24.4 | 6.34 |
11/05 | 976 | 989 | 967 | 978 | -0.81% | 259,000 | 729億3282万 | -3.07% | 24.73 | 6.42 |
11/02 | 963 | 986 | 956 | 986 | +1.86% | 481,200 | 735億2941万 | -2.95% | 24.93 | 6.47 |
11/01 | 965 | 979 | 948 | 968 | +0.62% | 419,500 | 721億8708万 | -5.28% | 24.48 | 6.36 |
10/31 | 950 | 962 | 937 | 962 | +3.55% | 409,400 | 717億3964万 | -6.6% | 24.32 | 6.32 |
10/30 | 880 | 933 | 874 | 929 | +4.5% | 837,900 | 692億7872万 | -10.5% | 23.49 | 6.1 |
10/29 | 911 | 929 | 883 | 889 | -3.05% | 589,800 | 662億9578万 | -15.09% | 22.48 | 5.84 |
10/26 | 961 | 964 | 907 | 917 | -2.45% | 610,500 | 683億8384万 | -13.25% | 23.19 | 6.02 |
10/25 | 968 | 974 | 937 | 940 | -5.62% | 640,200 | 700億9903万 | -11.9% | 23.77 | 6.17 |
10/24 | 1,007 | 1,016 | 983 | 996 | -0.8% | 383,400 | 742億7514万 | -7.35% | 25.18 | 6.54 |
10/23 | 1,028 | 1,030 | 1,001 | 1,004 | -3% | 295,300 | 748億7173万 | -7.12% | 25.39 | 6.59 |
10/22 | 1,019 | 1,041 | 1,014 | 1,035 | +2.07% | 310,800 | 771億8351万 | -4.7% | 26.17 | 6.8 |
10/19 | 1,000 | 1,015 | 995 | 1,014 | -1.07% | 298,900 | 756億1746万 | -6.89% | 25.64 | 6.66 |
10/18 | 1,008 | 1,028 | 1,008 | 1,025 | +1.49% | 445,900 | 764億3777万 | -6.31% | 25.92 | 6.73 |
10/17 | 1,012 | 1,019 | 997 | 1,010 | +1.3% | 444,900 | 753億1917万 | -8.27% | 25.54 | 6.63 |
10/16 | 1,000 | 1,010 | 986 | 997 | +0.2% | 320,700 | 743億4971万 | -9.94% | 25.21 | 6.55 |
10/15 | 1,022 | 1,024 | 991 | 995 | -3.59% | 460,100 | 742億57万 | -10.6% | 25.16 | 6.53 |
10/12 | 970 | 1,038 | 969 | 1,032 | +5.09% | 874,500 | 769億5979万 | -7.86% | 26.09 | 6.78 |
10/11 | 964 | 997 | 959 | 982 | -3.44% | 804,000 | 732億3111万 | -12.79% | 24.83 | 6.45 |
10/10 | 1,049 | 1,049 | 1,014 | 1,017 | -1.17% | 431,900 | 758億4118万 | -10.32% | 25.72 | 6.68 |
10/09 | 1,053 | 1,054 | 1,022 | 1,029 | -3.2% | 509,300 | 767億3606万 | -9.74% | 26.02 | 6.76 |
10/05 | 1,071 | 1,071 | 1,054 | 1,063 | -1.48% | 728,500 | 792億7156万 | -7.24% | 26.88 | 6.98 |
10/04 | 1,100 | 1,103 | 1,076 | 1,079 | -2.44% | 547,200 | 804億6474万 | -6.09% | 27.28 | 7.08 |
10/03 | 1,130 | 1,131 | 1,100 | 1,106 | -2.38% | 530,600 | 824億7822万 | -3.99% | 27.97 | 7.26 |
10/02 | 1,142 | 1,147 | 1,131 | 1,133 | -1.13% | 327,700 | 844億9170万 | -1.9% | 28.65 | 7.44 |
10/01 | 1,139 | 1,152 | 1,129 | 1,146 | +0.79% | 435,100 | 854億6116万 | -0.78% | 28.98 | 7.52 |
09/28 | 1,155 | 1,155 | 1,130 | 1,137 | -0.87% | 440,600 | 847億9000万 | -1.47% | 23.32 | 7.09 |
09/27 | 1,155 | 1,164 | 1,141 | 1,147 | -1.21% | 279,200 | 855億3573万 | -0.52% | 23.53 | 7.15 |
09/26 | 1,141 | 1,163 | 1,137 | 1,161 | +0.17% | 494,100 | 865億7976万 | +0.87% | 23.81 | 7.24 |
09/25 | 1,151 | 1,169 | 1,140 | 1,159 | +0.7% | 1,009,600 | 864億3061万 | +0.96% | 23.77 | 7.23 |
09/21 | 1,159 | 1,165 | 1,150 | 1,151 | 0% | 487,500 | 858億3402万 | +0.26% | 23.61 | 7.18 |
09/20 | 1,170 | 1,171 | 1,145 | 1,151 | -1.46% | 530,000 | 858億3402万 | +0.26% | 23.61 | 7.18 |
09/19 | 1,159 | 1,168 | 1,147 | 1,168 | +2.19% | 405,100 | 871億177万 | +1.74% | 23.96 | 7.28 |
09/18 | 1,149 | 1,163 | 1,122 | 1,143 | -0.61% | 495,700 | 852億3744万 | -0.26% | 23.44 | 7.13 |
09/14 | 1,125 | 1,150 | 1,117 | 1,150 | +3.14% | 506,200 | 857億5945万 | +0.52% | 23.59 | 7.17 |
09/13 | 1,118 | 1,122 | 1,104 | 1,115 | +1.09% | 389,200 | 831億4938万 | -2.53% | 22.87 | 6.95 |
09/12 | 1,146 | 1,158 | 1,101 | 1,103 | -4% | 902,400 | 822億5450万 | -3.67% | 22.62 | 6.88 |
09/11 | 1,200 | 1,200 | 1,141 | 1,149 | -4.25% | 1,030,600 | 856億8488万 | +0.17% | 23.57 | 7.17 |
09/10 | 1,199 | 1,241 | 1,183 | 1,200 | +3.72% | 1,813,000 | 894億8812万 | +4.71% | 24.61 | 7.48 |
09/07 | 1,137 | 1,157 | 1,127 | 1,157 | +1.22% | 346,500 | 862億8147万 | +1.22% | 23.73 | 7.21 |
09/06 | 1,170 | 1,171 | 1,143 | 1,143 | -3.22% | 405,400 | 852億3744万 | +0.09% | 23.44 | 7.13 |