PER
2019/02/08~2019/07/09
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 |
07/09 | 2,325 | 2,345 | 2,314 | 2,321 | -0.68% | 650,900 | 4862億6110万 | +8.66% | 26.19 | 11.2 |
07/08 | 2,313 | 2,352 | 2,310 | 2,337 | +0.21% | 704,100 | 4896億1318万 | +9.77% | 26.37 | 11.28 |
07/05 | 2,283 | 2,333 | 2,276 | 2,332 | +0.95% | 694,700 | 4885億6566万 | +9.84% | 26.31 | 11.25 |
07/04 | 2,284 | 2,323 | 2,283 | 2,310 | +1.94% | 619,600 | 4839億5655万 | +9.07% | 26.06 | 11.14 |
07/03 | 2,240 | 2,267 | 2,225 | 2,266 | +0.71% | 853,800 | 4747億3833万 | +7.19% | 25.57 | 10.93 |
07/02 | 2,160 | 2,257 | 2,153 | 2,250 | +4.26% | 1,476,800 | 4713億8625万 | +6.38% | 25.39 | 10.86 |
07/01 | 2,146 | 2,162 | 2,135 | 2,158 | +3.75% | 1,015,800 | 4521億1179万 | +1.94% | 24.35 | 10.41 |
06/28 | 2,094 | 2,120 | 2,068 | 2,080 | -0.91% | 1,397,200 | 4357億7040万 | -2.03% | 23.47 | 10.04 |
06/27 | 2,100 | 2,118 | 2,069 | 2,099 | +5.69% | 1,806,800 | 4397億5099万 | -1.5% | 23.68 | 10.13 |
06/26 | 1,985 | 1,998 | 1,974 | 1,986 | -0.75% | 650,500 | 4160億7693万 | -7.2% | 22.41 | 9.58 |
06/25 | 2,005 | 2,028 | 1,992 | 2,001 | -1.04% | 694,500 | 4192億1950万 | -6.93% | 22.58 | 9.65 |
06/24 | 2,007 | 2,032 | 2,001 | 2,022 | +0.15% | 577,800 | 4236億1911万 | -6.3% | 22.81 | 9.76 |
06/21 | 2,048 | 2,060 | 2,018 | 2,019 | -2.42% | 700,400 | 4229億9059万 | -6.87% | 22.78 | 9.74 |
06/20 | 2,034 | 2,078 | 2,033 | 2,069 | +0.63% | 615,800 | 4334億6584万 | -5.05% | 23.34 | 9.98 |
06/19 | 2,065 | 2,069 | 2,040 | 2,056 | +0.98% | 414,700 | 4307億4228万 | -5.99% | 23.2 | 9.92 |
06/18 | 2,035 | 2,060 | 2,029 | 2,036 | -0.2% | 578,800 | 4265億5218万 | -7.2% | 22.97 | 9.82 |
06/17 | 2,052 | 2,069 | 2,038 | 2,040 | -1.4% | 531,800 | 4273億9020万 | -7.23% | 23.02 | 9.84 |
06/14 | 2,085 | 2,085 | 2,055 | 2,069 | +0.24% | 450,800 | 4334億6584万 | -6.13% | 23.34 | 9.98 |
06/13 | 2,065 | 2,068 | 2,043 | 2,064 | -2.09% | 726,600 | 4324億1832万 | -6.56% | 23.29 | 9.96 |
06/12 | 2,117 | 2,132 | 2,096 | 2,108 | -1.77% | 878,300 | 4416億3654万 | -4.7% | 23.78 | 10.17 |
06/11 | 2,140 | 2,159 | 2,133 | 2,146 | -0.23% | 442,400 | 4495億9773万 | -3.29% | 24.21 | 10.35 |
06/10 | 2,153 | 2,165 | 2,143 | 2,151 | +1.32% | 572,400 | 4506億4525万 | -3.33% | 24.27 | 10.38 |
06/07 | 2,161 | 2,165 | 2,109 | 2,123 | -2.7% | 554,600 | 4447億7911万 | -4.8% | 23.95 | 10.24 |
06/06 | 2,160 | 2,208 | 2,147 | 2,182 | 0% | 519,600 | 4571億3991万 | -2.42% | 24.62 | 10.53 |
06/05 | 2,174 | 2,195 | 2,149 | 2,182 | +2.2% | 649,600 | 4571億3991万 | -2.59% | 24.62 | 10.53 |
06/04 | 2,180 | 2,183 | 2,114 | 2,135 | -2.82% | 854,000 | 4472億9317万 | -4.9% | 24.09 | 10.3 |
06/03 | 2,172 | 2,206 | 2,166 | 2,197 | -0.23% | 389,800 | 4602億8248万 | -2.4% | 24.79 | 10.6 |
05/31 | 2,220 | 2,225 | 2,194 | 2,202 | -0.45% | 507,600 | 4613億3001万 | -2.31% | 24.84 | 10.62 |
05/30 | 2,256 | 2,260 | 2,187 | 2,212 | -2.94% | 753,600 | 4634億2506万 | -1.99% | 24.96 | 10.67 |
05/29 | 2,274 | 2,298 | 2,263 | 2,279 | -1.72% | 790,000 | 4774億6189万 | +0.8% | 25.71 | 11 |
05/28 | 2,312 | 2,325 | 2,293 | 2,319 | +0.74% | 1,216,100 | 4858億4209万 | +2.57% | 26.16 | 11.19 |
05/27 | 2,299 | 2,310 | 2,278 | 2,302 | +1.01% | 485,500 | 4822億8051万 | +1.81% | 25.97 | 11.11 |
05/24 | 2,278 | 2,283 | 2,254 | 2,279 | -1.64% | 650,900 | 4774億6189万 | +0.89% | 25.71 | 11 |
05/23 | 2,259 | 2,328 | 2,247 | 2,317 | +2.93% | 1,455,100 | 4854億2308万 | +2.7% | 26.14 | 11.18 |
05/22 | 2,215 | 2,259 | 2,197 | 2,251 | +2.27% | 767,400 | 4715億9575万 | 0% | 25.4 | 10.86 |
05/21 | 2,222 | 2,255 | 2,197 | 2,201 | -2.39% | 978,000 | 4611億2050万 | -2.13% | 24.83 | 10.62 |
05/20 | 2,307 | 2,310 | 2,237 | 2,255 | -2.38% | 631,800 | 4724億3377万 | +0.31% | 25.44 | 10.88 |
05/17 | 2,306 | 2,318 | 2,273 | 2,310 | +2.12% | 690,400 | 4839億5655万 | +2.99% | 26.06 | 11.14 |
05/16 | 2,256 | 2,266 | 2,234 | 2,262 | +1.43% | 712,300 | 4739億31万 | +1.12% | 25.52 | 10.91 |
05/15 | 2,165 | 2,235 | 2,150 | 2,230 | +3.29% | 905,600 | 4671億9615万 | -0.09% | 25.16 | 10.76 |
05/14 | 2,127 | 2,169 | 2,114 | 2,159 | -0.83% | 608,700 | 4523億2129万 | -3.05% | 24.36 | 10.42 |
05/13 | 2,148 | 2,186 | 2,143 | 2,177 | +0.09% | 598,700 | 4560億9238万 | -2.2% | 24.56 | 10.5 |
05/10 | 2,134 | 2,230 | 2,111 | 2,175 | +1.83% | 1,130,300 | 4556億7337万 | -2.2% | 24.54 | 10.49 |
05/09 | 2,200 | 2,301 | 2,061 | 2,136 | -7.13% | 1,720,500 | 4475億268万 | -3.83% | 24.1 | 10.31 |
05/08 | 2,255 | 2,319 | 2,245 | 2,300 | +0.79% | 1,110,700 | 4818億6150万 | +3.65% | 25.95 | 11.1 |
05/07 | 2,292 | 2,311 | 2,267 | 2,282 | +0.09% | 1,083,000 | 4780億9041万 | +3.26% | 25.75 | 11.01 |
04/26 | 2,257 | 2,283 | 2,237 | 2,280 | +0.18% | 699,800 | 4776億7140万 | +3.73% | 25.72 | 11 |
04/25 | 2,269 | 2,303 | 2,266 | 2,276 | -0.7% | 665,700 | 4768億3338万 | +4.02% | 25.68 | 10.98 |
04/24 | 2,279 | 2,313 | 2,274 | 2,292 | +0.04% | 859,400 | 4801億8546万 | +5.28% | 25.86 | 11.06 |
04/23 | 2,279 | 2,298 | 2,273 | 2,291 | +0.13% | 424,500 | 4799億7595万 | +5.82% | 25.85 | 11.05 |
04/22 | 2,281 | 2,314 | 2,273 | 2,288 | +0.04% | 289,100 | 4793億4744万 | +6.07% | 25.82 | 11.04 |
04/19 | 2,299 | 2,313 | 2,282 | 2,287 | +1.15% | 398,200 | 4791億3793万 | +6.52% | 25.8 | 11.03 |
04/18 | 2,289 | 2,292 | 2,240 | 2,261 | -1.87% | 599,400 | 4736億9080万 | +5.75% | 25.51 | 10.91 |
04/17 | 2,319 | 2,319 | 2,279 | 2,304 | +0.04% | 622,500 | 4826億9952万 | +8.07% | 26 | 11.12 |
04/16 | 2,310 | 2,335 | 2,297 | 2,303 | -0.3% | 788,600 | 4824億9001万 | +8.43% | 25.98 | 11.11 |
04/15 | 2,285 | 2,319 | 2,273 | 2,310 | +2.62% | 803,600 | 4839億5655万 | +9.17% | 26.06 | 11.14 |
04/12 | 2,218 | 2,256 | 2,215 | 2,251 | +2.23% | 733,100 | 4715億9575万 | +6.78% | 25.4 | 10.86 |
04/11 | 2,182 | 2,207 | 2,167 | 2,202 | +0.27% | 593,600 | 4613億3001万 | +4.66% | 24.84 | 10.62 |
04/10 | 2,183 | 2,222 | 2,172 | 2,196 | +0.41% | 993,800 | 4600億7298万 | +4.47% | 24.78 | 10.59 |
04/09 | 2,172 | 2,194 | 2,163 | 2,187 | +0.32% | 667,600 | 4581億8743万 | +4.19% | 24.68 | 10.55 |
04/08 | 2,147 | 2,183 | 2,142 | 2,180 | +2.11% | 786,800 | 4567億2090万 | +3.91% | 24.6 | 10.52 |
04/05 | 2,152 | 2,182 | 2,132 | 2,135 | -1.29% | 501,400 | 4472億9317万 | +1.86% | 24.09 | 10.3 |
04/04 | 2,143 | 2,175 | 2,138 | 2,163 | +1.26% | 583,900 | 4531億5931万 | +3.15% | 24.4 | 10.44 |
04/03 | 2,136 | 2,160 | 2,101 | 2,136 | +1.04% | 724,700 | 4475億268万 | +2.01% | 24.1 | 10.31 |
04/02 | 2,161 | 2,169 | 2,106 | 2,114 | -0.52% | 717,700 | 4428億9357万 | +1% | 23.85 | 10.2 |
04/01 | 2,164 | 2,168 | 2,120 | 2,125 | -0.09% | 621,800 | 4451億9812万 | +1.58% | 23.98 | 10.25 |
03/29 | 2,099 | 2,134 | 2,090 | 2,127 | +1.82% | 726,100 | 4456億1713万 | +1.77% | 26.37 | 10.86 |
03/28 | 2,100 | 2,100 | 2,051 | 2,089 | -0.38% | 682,500 | 4376億5594万 | -0.1% | 25.9 | 10.67 |
03/27 | 2,080 | 2,114 | 2,072 | 2,097 | +0.91% | 673,100 | 4393億3198万 | +0.19% | 26 | 10.71 |
03/26 | 2,035 | 2,085 | 2,035 | 2,078 | +4.47% | 985,600 | 4353億5139万 | -0.76% | 25.76 | 10.61 |
03/25 | 1,973 | 2,004 | 1,971 | 1,989 | -1.04% | 656,400 | 4167億544万 | -5.06% | 24.66 | 10.16 |
03/22 | 2,020 | 2,020 | 1,992 | 2,010 | +0.5% | 894,700 | 4211億505万 | -4.19% | 24.92 | 10.26 |
03/20 | 2,013 | 2,017 | 1,970 | 2,000 | -0.35% | 1,000,600 | 4190億1000万 | -4.81% | 24.8 | 10.21 |
03/19 | 2,060 | 2,072 | 2,000 | 2,007 | -3.46% | 947,600 | 4204億7653万 | -4.61% | 24.88 | 10.25 |
03/18 | 2,066 | 2,090 | 2,050 | 2,079 | +1.27% | 488,300 | 4355億6089万 | -1.24% | 25.78 | 10.62 |
03/15 | 2,073 | 2,083 | 2,044 | 2,053 | -0.44% | 1,156,600 | 4301億1376万 | -2.28% | 25.45 | 10.48 |
03/14 | 2,105 | 2,111 | 2,062 | 2,062 | -1.43% | 768,700 | 4319億9931万 | -1.76% | 25.57 | 10.53 |
03/13 | 2,123 | 2,124 | 2,075 | 2,092 | -1.65% | 921,600 | 4382億8446万 | -0.33% | 25.94 | 10.68 |
03/12 | 2,121 | 2,153 | 2,112 | 2,127 | +1.29% | 980,800 | 4456億1713万 | +1.33% | 26.37 | 10.86 |
03/11 | 2,101 | 2,105 | 2,068 | 2,100 | -0.05% | 615,600 | 4399億6050万 | +0.48% | 26.04 | 10.72 |
03/08 | 2,127 | 2,150 | 2,091 | 2,101 | -2.05% | 1,092,700 | 4401億7000万 | +0.91% | 26.05 | 10.73 |
03/07 | 2,170 | 2,175 | 2,135 | 2,145 | -0.09% | 1,300,500 | 4493億8822万 | +3.37% | 26.59 | 10.95 |
03/06 | 2,137 | 2,154 | 2,118 | 2,147 | +0.47% | 915,600 | 4498億723万 | +4.07% | 26.62 | 10.96 |
03/05 | 2,144 | 2,147 | 2,099 | 2,137 | -0.51% | 950,900 | 4477億1218万 | +4.19% | 26.5 | 10.91 |
03/04 | 2,157 | 2,160 | 2,137 | 2,148 | 0% | 636,800 | 4500億1674万 | +5.29% | 26.63 | 10.97 |
03/01 | 2,133 | 2,160 | 2,122 | 2,148 | +0.33% | 651,700 | 4500億1674万 | +5.97% | 26.63 | 10.97 |
02/28 | 2,140 | 2,185 | 2,116 | 2,141 | +1.76% | 1,913,000 | 4485億5020万 | +6.25% | 26.55 | 10.93 |
02/27 | 2,148 | 2,153 | 2,097 | 2,104 | +0.29% | 1,309,400 | 4407億9852万 | +5.09% | 26.09 | 10.74 |
02/26 | 2,087 | 2,103 | 2,074 | 2,098 | +0.43% | 781,900 | 4395億4149万 | +5.37% | 26.01 | 10.71 |
02/25 | 2,076 | 2,105 | 2,069 | 2,089 | +0.38% | 699,000 | 4376億5594万 | +5.45% | 25.9 | 10.67 |
02/22 | 2,119 | 2,123 | 2,066 | 2,081 | -2.8% | 1,811,400 | 4359億7990万 | +5.47% | 25.8 | 10.63 |
02/21 | 2,160 | 2,179 | 2,103 | 2,141 | -0.23% | 1,534,900 | 4485億5020万 | +9.01% | 26.55 | 10.93 |
02/20 | 2,128 | 2,152 | 2,122 | 2,146 | +0.8% | 1,102,400 | 4495億9773万 | +9.88% | 26.61 | 10.96 |
02/19 | 2,110 | 2,147 | 2,104 | 2,129 | +1.04% | 888,400 | 4460億3614万 | +9.69% | 26.4 | 10.87 |
02/18 | 2,098 | 2,116 | 2,087 | 2,107 | +2.63% | 683,600 | 4414億2703万 | +9% | 26.12 | 10.76 |
02/15 | 2,100 | 2,124 | 2,048 | 2,053 | -1.82% | 1,727,500 | 4301億1376万 | +6.65% | 25.45 | 10.48 |
02/14 | 2,105 | 2,172 | 2,089 | 2,091 | +0.29% | 1,565,000 | 4380億7495万 | +8.68% | 25.93 | 10.68 |
02/13 | 2,037 | 2,098 | 2,037 | 2,085 | +2.66% | 1,350,800 | 4368億1792万 | +8.59% | 25.85 | 10.65 |
02/12 | 1,981 | 2,045 | 1,976 | 2,031 | +3.31% | 1,271,700 | 4255億465万 | +5.89% | 25.18 | 10.37 |
02/08 | 1,965 | 2,000 | 1,951 | 1,966 | -2.09% | 814,300 | 4118億8683万 | +2.72% | 24.38 | 10.04 |