PER
2019/01/11~2019/06/12
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 |
06/12 | 748 | 758 | 744 | 751 | +0.94% | 330,700 | 591億8679万 | +3.87% | 20.05 | 5.21 |
06/11 | 735 | 745 | 733 | 744 | +1.22% | 292,900 | 586億3511万 | +2.62% | 19.86 | 5.16 |
06/10 | 733 | 739 | 729 | 735 | +1.1% | 297,400 | 579億2582万 | +0.96% | 19.62 | 5.09 |
06/07 | 716 | 729 | 716 | 727 | +1.54% | 238,000 | 572億9533万 | -0.41% | 19.41 | 5.04 |
06/06 | 719 | 722 | 711 | 716 | -0.42% | 252,800 | 564億2841万 | -2.32% | 19.11 | 4.96 |
06/05 | 712 | 719 | 709 | 719 | +2.42% | 312,200 | 566億6485万 | -2.31% | 19.19 | 4.98 |
06/04 | 696 | 703 | 693 | 702 | +1.15% | 314,900 | 553億2506万 | -5.01% | 18.74 | 4.87 |
06/03 | 705 | 705 | 692 | 694 | -2.12% | 516,600 | 546億9458万 | -6.59% | 18.52 | 4.81 |
05/31 | 719 | 720 | 708 | 709 | -1.39% | 374,600 | 558億7674万 | -4.96% | 18.92 | 4.91 |
05/30 | 740 | 740 | 716 | 719 | -3.62% | 530,200 | 566億6485万 | -4.13% | 19.19 | 4.98 |
05/29 | 747 | 753 | 735 | 746 | -0.13% | 368,800 | 587億9273万 | -0.93% | 19.91 | 5.17 |
05/28 | 729 | 747 | 725 | 747 | +3.46% | 538,300 | 588億7154万 | -1.06% | 19.94 | 5.18 |
05/27 | 710 | 725 | 708 | 722 | +1.98% | 313,100 | 569億128万 | -4.62% | 19.27 | 5 |
05/24 | 700 | 710 | 693 | 708 | +0.57% | 376,600 | 557億9793万 | -6.72% | 18.9 | 4.91 |
05/23 | 719 | 719 | 704 | 704 | -2.09% | 406,500 | 554億8269万 | -7.49% | 18.79 | 4.88 |
05/22 | 717 | 730 | 714 | 719 | +0.98% | 379,000 | 566億6485万 | -5.89% | 19.19 | 4.98 |
05/21 | 713 | 719 | 709 | 712 | -0.14% | 346,000 | 557億8679万 | -7.05% | 18.89 | 4.91 |
05/20 | 722 | 722 | 707 | 713 | -0.28% | 396,500 | 558億6511万 | -7.28% | 18.92 | 4.91 |
05/17 | 707 | 724 | 706 | 715 | +1.56% | 288,500 | 560億2182万 | -7.38% | 18.97 | 4.93 |
05/16 | 708 | 709 | 695 | 704 | -0.56% | 422,700 | 551億5994万 | -9.16% | 18.68 | 4.85 |
05/15 | 701 | 712 | 699 | 708 | +2.16% | 516,300 | 554億7335万 | -9.11% | 18.79 | 4.88 |
05/14 | 686 | 703 | 667 | 693 | -3.08% | 946,300 | 542億9807万 | -11.38% | 18.39 | 4.78 |
05/13 | 767 | 767 | 711 | 715 | -7.98% | 1,714,100 | 560億2182万 | -8.92% | 18.97 | 4.93 |
05/10 | 774 | 790 | 770 | 777 | +0.26% | 596,900 | 608億7965万 | -1.4% | 20.62 | 5.35 |
05/09 | 799 | 803 | 775 | 775 | -3.37% | 577,700 | 607億2295万 | -1.52% | 20.57 | 5.34 |
05/08 | 798 | 802 | 791 | 802 | -0.62% | 295,600 | 628億3846万 | +1.91% | 21.28 | 5.53 |
05/07 | 800 | 808 | 796 | 807 | +0.37% | 307,300 | 632億3022万 | +2.54% | 21.42 | 5.56 |
04/26 | 790 | 804 | 788 | 804 | +0.75% | 434,700 | 629億9516万 | +2.29% | 21.34 | 5.54 |
04/25 | 790 | 798 | 788 | 798 | +1.01% | 312,800 | 625億2505万 | +1.53% | 21.18 | 5.5 |
04/24 | 790 | 798 | 789 | 790 | +0.13% | 276,500 | 618億9823万 | +0.51% | 20.96 | 5.44 |
04/23 | 790 | 793 | 785 | 789 | -0.63% | 280,100 | 618億1988万 | +0.25% | 20.94 | 5.44 |
04/22 | 792 | 800 | 789 | 794 | +0.25% | 321,100 | 622億1164万 | +0.89% | 21.07 | 5.47 |
04/19 | 790 | 800 | 788 | 792 | +0.25% | 287,100 | 620億5494万 | +0.64% | 21.02 | 5.46 |
04/18 | 805 | 806 | 788 | 790 | -1.62% | 431,100 | 618億9823万 | +0.51% | 20.96 | 5.44 |
04/17 | 799 | 803 | 790 | 803 | +0.5% | 376,400 | 629億1681万 | +2.29% | 21.31 | 5.53 |
04/16 | 785 | 799 | 784 | 799 | +2.04% | 392,400 | 626億340万 | +2.04% | 21.2 | 5.51 |
04/15 | 774 | 787 | 774 | 783 | +1.29% | 284,200 | 613億4977万 | +0.26% | 20.78 | 5.4 |
04/12 | 773 | 777 | 768 | 773 | 0% | 261,700 | 605億6624万 | -0.9% | 20.51 | 5.33 |
04/11 | 771 | 782 | 771 | 773 | +0.26% | 219,500 | 605億6624万 | -0.77% | 20.51 | 5.33 |
04/10 | 775 | 775 | 768 | 771 | -0.9% | 293,500 | 604億954万 | -1.15% | 20.46 | 5.31 |
04/09 | 789 | 793 | 777 | 778 | -1.02% | 416,900 | 609億5800万 | -0.38% | 20.65 | 5.36 |
04/08 | 792 | 794 | 782 | 786 | -0.51% | 436,400 | 615億8482万 | +0.51% | 20.86 | 5.42 |
04/05 | 795 | 798 | 786 | 790 | -0.13% | 293,400 | 618億9823万 | +1.02% | 20.96 | 5.44 |
04/04 | 786 | 800 | 786 | 791 | +0.64% | 374,400 | 619億7658万 | +1.15% | 20.99 | 5.45 |
04/03 | 780 | 789 | 778 | 786 | +0.77% | 264,700 | 615億8482万 | +0.51% | 20.86 | 5.42 |
04/02 | 794 | 794 | 773 | 780 | -1.02% | 392,900 | 611億1471万 | -0.26% | 20.7 | 5.37 |
04/01 | 784 | 791 | 774 | 788 | +1.94% | 519,400 | 617億4153万 | +0.77% | 20.91 | 5.43 |
03/29 | 775 | 786 | 768 | 773 | +1.18% | 360,300 | 605億6624万 | -1.15% | 20.51 | 5.33 |
03/28 | 779 | 779 | 762 | 764 | -2.05% | 358,000 | 598億6107万 | -2.18% | 20.27 | 5.26 |
03/27 | 777 | 784 | 773 | 780 | -0.38% | 350,900 | 611億1471万 | -0.26% | 20.7 | 5.37 |
03/26 | 790 | 792 | 782 | 783 | -0.63% | 501,900 | 613億4977万 | +0.26% | 20.78 | 5.4 |
03/25 | 788 | 789 | 777 | 788 | -1.87% | 550,200 | 617億4153万 | +0.9% | 20.91 | 5.43 |
03/22 | 812 | 817 | 800 | 803 | -0.5% | 434,300 | 629億1681万 | +2.95% | 21.31 | 5.53 |
03/20 | 801 | 809 | 800 | 807 | +0.88% | 336,600 | 632億3022万 | +3.73% | 21.42 | 5.56 |
03/19 | 814 | 818 | 799 | 800 | -1.36% | 433,700 | 626億8175万 | +2.96% | 21.23 | 5.51 |
03/18 | 796 | 812 | 795 | 811 | +3.31% | 793,600 | 635億4363万 | +4.65% | 21.52 | 5.59 |
03/15 | 769 | 792 | 766 | 785 | +3.15% | 872,600 | 615億647万 | +1.16% | 20.83 | 5.41 |
03/14 | 769 | 773 | 761 | 761 | -0.39% | 309,100 | 596億2602万 | -2.06% | 20.19 | 5.24 |
03/13 | 757 | 769 | 754 | 764 | +1.6% | 470,800 | 598億6107万 | -2.05% | 20.27 | 5.26 |
03/12 | 751 | 757 | 750 | 752 | +0.27% | 371,500 | 589億2085万 | -3.96% | 19.96 | 5.18 |
03/11 | 753 | 753 | 740 | 750 | -0.53% | 551,200 | 587億6414万 | -4.7% | 19.9 | 5.17 |
03/08 | 758 | 760 | 751 | 754 | -1.82% | 570,800 | 590億7755万 | -4.44% | 20.01 | 5.2 |
03/07 | 787 | 788 | 765 | 768 | -2.66% | 793,700 | 601億7448万 | -3.03% | 20.38 | 5.29 |
03/06 | 796 | 797 | 785 | 789 | -0.75% | 298,100 | 618億1988万 | -0.5% | 20.94 | 5.44 |
03/05 | 800 | 800 | 791 | 795 | -0.87% | 418,600 | 622億8999万 | 0% | 21.1 | 5.48 |
03/04 | 808 | 813 | 800 | 802 | +0.5% | 497,600 | 628億3846万 | +0.88% | 21.28 | 5.53 |
03/01 | 785 | 798 | 785 | 798 | +1.53% | 348,800 | 625億2505万 | +0.38% | 21.18 | 5.5 |
02/28 | 783 | 789 | 778 | 786 | -0.25% | 450,600 | 615億8482万 | -1.01% | 20.86 | 5.42 |
02/27 | 789 | 789 | 779 | 788 | +0.51% | 363,700 | 617億4153万 | -0.76% | 20.91 | 5.43 |
02/26 | 787 | 793 | 781 | 784 | +0.51% | 385,500 | 614億2812万 | -1.38% | 20.8 | 5.4 |
02/25 | 778 | 784 | 773 | 780 | +0.91% | 434,500 | 611億1471万 | -2.01% | 20.7 | 5.37 |
02/22 | 766 | 774 | 763 | 773 | +0.78% | 328,700 | 605億6624万 | -3.01% | 20.51 | 5.33 |
02/21 | 774 | 774 | 767 | 767 | -0.65% | 292,700 | 600億9613万 | -3.88% | 20.35 | 5.29 |
02/20 | 771 | 776 | 767 | 772 | +0.26% | 300,900 | 604億8789万 | -3.26% | 20.49 | 5.32 |
02/19 | 773 | 776 | 766 | 770 | +0.13% | 315,200 | 603億3119万 | -3.63% | 20.43 | 5.31 |
02/18 | 770 | 772 | 765 | 769 | +0.65% | 273,600 | 602億5283万 | -3.88% | 20.41 | 5.3 |
02/15 | 774 | 775 | 763 | 764 | -0.65% | 274,800 | 598億6107万 | -4.5% | 20.27 | 5.26 |
02/14 | 769 | 786 | 768 | 769 | +0.92% | 422,300 | 602億5283万 | -4.11% | 20.41 | 5.3 |
02/13 | 769 | 779 | 751 | 762 | -0.52% | 871,200 | 597億437万 | -5.11% | 20.22 | 5.25 |
02/12 | 780 | 781 | 748 | 766 | -6.7% | 2,113,400 | 600億1778万 | -4.84% | 20.33 | 5.28 |
02/08 | 822 | 832 | 813 | 821 | -0.97% | 347,400 | 643億2715万 | +1.99% | 21.79 | 5.66 |
02/07 | 840 | 842 | 818 | 829 | -1.31% | 427,400 | 649億5397万 | +3.11% | 22 | 5.71 |
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 |