PER
2019/05/08～2019/09/30
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 |
| 09/30 | 859 | 879 | 858 | 877 | +2.1% | 447,600 | 691億4017万 | +4.9% | 22.65 | 5.88 |
| 09/27 | 855 | 869 | 852 | 859 | -3.48% | 504,900 | 677億2110万 | +3.25% | 22.19 | 5.76 |
| 09/26 | 900 | 909 | 884 | 890 | -0.78% | 903,200 | 701億6505万 | +7.49% | 22.99 | 5.97 |
| 09/25 | 899 | 904 | 892 | 897 | -0.33% | 407,700 | 707億1691万 | +8.99% | 23.17 | 6.02 |
| 09/24 | 901 | 905 | 883 | 900 | +0.33% | 510,900 | 709億5342万 | +10.16% | 23.25 | 6.04 |
| 09/20 | 899 | 918 | 896 | 897 | +0.56% | 815,400 | 707億426万 | +10.6% | 23.44 | 6.09 |
| 09/19 | 880 | 894 | 880 | 892 | +2.06% | 502,800 | 703億1015万 | +10.81% | 23.31 | 6.05 |
| 09/18 | 864 | 882 | 864 | 874 | +1.16% | 515,700 | 688億9133万 | +9.11% | 22.84 | 5.93 |
| 09/17 | 862 | 870 | 860 | 864 | +0.23% | 240,800 | 681億310万 | +8.54% | 22.57 | 5.86 |
| 09/13 | 865 | 873 | 859 | 862 | 0% | 302,000 | 679億4546万 | +8.7% | 22.52 | 5.85 |
| 09/12 | 872 | 876 | 858 | 862 | -1.49% | 446,900 | 679億4546万 | +9.11% | 22.52 | 5.85 |
| 09/11 | 890 | 892 | 866 | 875 | -1.02% | 781,900 | 689億7016万 | +11.32% | 22.86 | 5.94 |
| 09/10 | 893 | 900 | 874 | 884 | +3.39% | 1,418,600 | 696億7956万 | +13.04% | 23.1 | 6 |
| 09/09 | 819 | 860 | 819 | 855 | +5.04% | 868,000 | 673億9369万 | +9.9% | 22.34 | 5.8 |
| 09/06 | 809 | 816 | 808 | 814 | +0.87% | 330,600 | 641億6195万 | +5.03% | 21.27 | 5.52 |
| 09/05 | 791 | 807 | 791 | 807 | +2.8% | 405,900 | 636億1019万 | +4.13% | 21.08 | 5.47 |
| 09/04 | 792 | 795 | 785 | 785 | -1.51% | 236,800 | 618億7608万 | +1.42% | 20.51 | 5.33 |
| 09/03 | 787 | 800 | 784 | 797 | +1.53% | 344,300 | 628億2196万 | +2.84% | 20.82 | 5.41 |
| 09/02 | 787 | 791 | 784 | 785 | -0.25% | 261,100 | 618億7608万 | +1.16% | 20.51 | 5.33 |
| 08/30 | 774 | 788 | 774 | 787 | +2.08% | 452,400 | 620億3373万 | +1.42% | 20.56 | 5.34 |
| 08/29 | 771 | 772 | 761 | 771 | +0.78% | 272,700 | 607億7256万 | -0.77% | 20.14 | 5.23 |
| 08/28 | 775 | 776 | 764 | 765 | -1.16% | 220,400 | 602億9962万 | -1.67% | 19.99 | 5.19 |
| 08/27 | 769 | 774 | 764 | 774 | +1.44% | 180,600 | 610億903万 | -0.77% | 20.22 | 5.25 |
| 08/26 | 757 | 765 | 753 | 763 | -0.65% | 195,900 | 601億4197万 | -2.3% | 19.94 | 5.18 |
| 08/23 | 768 | 773 | 767 | 768 | 0% | 117,100 | 605億3609万 | -1.79% | 20.07 | 5.21 |
| 08/22 | 774 | 779 | 767 | 768 | 0% | 236,100 | 605億3609万 | -1.92% | 20.07 | 5.21 |
| 08/21 | 766 | 774 | 764 | 768 | +0.26% | 175,800 | 605億3609万 | -2.17% | 20.07 | 5.21 |
| 08/20 | 751 | 766 | 751 | 766 | +2.41% | 226,200 | 603億7844万 | -2.54% | 20.01 | 5.2 |
| 08/19 | 755 | 756 | 748 | 748 | -0.4% | 253,400 | 589億5963万 | -5.08% | 19.54 | 5.07 |
| 08/16 | 752 | 758 | 748 | 751 | -0.13% | 218,600 | 591億9610万 | -4.94% | 19.62 | 5.1 |
| 08/15 | 760 | 764 | 751 | 752 | -2.21% | 433,500 | 592億7492万 | -5.05% | 19.65 | 5.1 |
| 08/14 | 775 | 775 | 765 | 769 | 0% | 209,400 | 606億1491万 | -3.15% | 20.09 | 5.22 |
| 08/13 | 770 | 773 | 766 | 769 | -0.13% | 225,600 | 606億1491万 | -3.39% | 20.09 | 5.22 |
| 08/09 | 777 | 788 | 765 | 770 | -2.04% | 443,400 | 606億9374万 | -3.39% | 20.12 | 5.22 |
| 08/08 | 787 | 788 | 778 | 786 | +0.13% | 215,100 | 619億5490万 | -1.5% | 20.54 | 5.33 |
| 08/07 | 780 | 788 | 778 | 785 | +1.42% | 198,700 | 618億7608万 | -1.75% | 20.51 | 5.33 |
| 08/06 | 748 | 778 | 742 | 774 | +0.39% | 329,700 | 610億903万 | -3.13% | 20.22 | 5.25 |
| 08/05 | 788 | 788 | 759 | 771 | -2.53% | 448,100 | 607億7256万 | -3.63% | 20.14 | 5.23 |
| 08/02 | 795 | 795 | 785 | 791 | -0.75% | 321,600 | 623億4902万 | -1.13% | 20.67 | 5.37 |
| 08/01 | 798 | 803 | 795 | 797 | -0.5% | 181,200 | 628億2196万 | -0.25% | 20.82 | 5.41 |
| 07/31 | 800 | 803 | 798 | 801 | -0.25% | 147,700 | 631億3725万 | +0.5% | 20.93 | 5.43 |
| 07/30 | 806 | 809 | 801 | 803 | -0.5% | 133,900 | 632億9490万 | +0.88% | 20.98 | 5.45 |
| 07/29 | 804 | 808 | 802 | 807 | +0.88% | 143,400 | 636億1019万 | +1.51% | 21.08 | 5.47 |
| 07/26 | 800 | 801 | 795 | 800 | 0% | 147,500 | 630億5843万 | +0.88% | 20.9 | 5.43 |
| 07/25 | 803 | 805 | 797 | 800 | -0.37% | 164,400 | 630億5843万 | +0.88% | 20.9 | 5.43 |
| 07/24 | 810 | 810 | 799 | 803 | -0.62% | 168,600 | 632億9490万 | +1.39% | 20.98 | 5.45 |
| 07/23 | 800 | 814 | 797 | 808 | +1.51% | 237,800 | 636億8901万 | +2.41% | 21.11 | 5.48 |
| 07/22 | 800 | 802 | 795 | 796 | -0.75% | 202,700 | 627億3900万 | +1.02% | 20.8 | 5.4 |
| 07/19 | 798 | 806 | 797 | 802 | +0.5% | 222,300 | 632億1190万 | +2.04% | 20.95 | 5.44 |
| 07/18 | 802 | 804 | 795 | 798 | -0.99% | 271,200 | 628億9663万 | +1.79% | 20.85 | 5.41 |
| 07/17 | 803 | 810 | 797 | 806 | +0.62% | 212,200 | 635億2717万 | +3.07% | 21.06 | 5.47 |
| 07/16 | 803 | 807 | 799 | 801 | -0.25% | 225,100 | 631億3308万 | +2.69% | 20.93 | 5.43 |
| 07/12 | 808 | 812 | 801 | 803 | -0.12% | 264,600 | 632億9072万 | +3.35% | 20.98 | 5.45 |
| 07/11 | 808 | 808 | 799 | 804 | -0.62% | 269,200 | 633億6954万 | +3.88% | 21.01 | 5.45 |
| 07/10 | 804 | 809 | 798 | 809 | +0.37% | 328,400 | 637億6363万 | +4.93% | 21.14 | 5.49 |
| 07/09 | 805 | 810 | 802 | 806 | +0.12% | 272,100 | 635億2717万 | +5.08% | 21.06 | 5.47 |
| 07/08 | 810 | 810 | 802 | 805 | +0.37% | 278,200 | 634億4836万 | +5.5% | 21.03 | 5.46 |
| 07/05 | 801 | 803 | 794 | 802 | +0.12% | 204,800 | 632億1190万 | +5.8% | 20.95 | 5.44 |
| 07/04 | 804 | 805 | 797 | 801 | +0.88% | 214,900 | 631億3308万 | +6.09% | 20.93 | 5.43 |
| 07/03 | 801 | 802 | 790 | 794 | -0.75% | 225,900 | 625億8136万 | +5.73% | 20.74 | 5.39 |
| 07/02 | 792 | 800 | 791 | 800 | +1.52% | 376,400 | 630億5427万 | +6.67% | 20.9 | 5.43 |
| 07/01 | 780 | 792 | 777 | 788 | +2.47% | 354,700 | 621億845万 | +5.49% | 20.59 | 5.35 |
| 06/28 | 766 | 772 | 762 | 769 | +0.92% | 247,400 | 606億1091万 | +3.22% | 20.09 | 5.22 |
| 06/27 | 760 | 765 | 759 | 762 | +0.13% | 170,000 | 600億5919万 | +2.7% | 19.91 | 5.17 |
| 06/26 | 762 | 765 | 756 | 761 | -1.3% | 201,100 | 599億8037万 | +2.84% | 19.88 | 5.16 |
| 06/25 | 779 | 782 | 766 | 771 | -0.52% | 203,500 | 607億6855万 | +4.47% | 20.14 | 5.23 |
| 06/24 | 773 | 781 | 770 | 775 | +1.17% | 221,300 | 610億7824万 | +5.3% | 20.69 | 5.37 |
| 06/21 | 789 | 789 | 765 | 766 | -2.42% | 455,000 | 603億6895万 | +4.36% | 20.45 | 5.31 |
| 06/20 | 768 | 789 | 768 | 785 | +1.55% | 440,200 | 618億6635万 | +7.39% | 20.95 | 5.44 |
| 06/19 | 762 | 775 | 761 | 773 | +2.93% | 285,800 | 609億2062万 | +6.18% | 20.63 | 5.36 |
| 06/18 | 763 | 776 | 748 | 751 | -1.57% | 327,700 | 591億8679万 | +3.44% | 20.05 | 5.21 |
| 06/17 | 766 | 778 | 763 | 763 | -0.39% | 309,300 | 601億3251万 | +5.53% | 20.37 | 5.29 |
| 06/14 | 747 | 769 | 745 | 766 | +2.54% | 381,100 | 603億6895万 | +6.24% | 20.45 | 5.31 |
| 06/13 | 752 | 754 | 742 | 747 | -0.53% | 198,000 | 588億7154万 | +3.46% | 19.94 | 5.18 |
| 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 |
