PER
2019/02/18~2019/07/17
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 |
07/17 | 122 | 123 | 121 | 122 | -0.81% | 34,100 | 43億6692万 | +1.67% | - | 0.58 |
07/16 | 125 | 126 | 120 | 123 | 0% | 109,200 | 44億272万 | +2.5% | - | 0.58 |
07/12 | 123 | 125 | 123 | 123 | -0.81% | 48,700 | 44億272万 | +2.5% | - | 0.58 |
07/11 | 125 | 125 | 123 | 124 | 0% | 10,300 | 44億3851万 | +3.33% | - | 0.59 |
07/10 | 122 | 125 | 121 | 124 | +2.48% | 76,100 | 44億3851万 | +4.2% | - | 0.59 |
07/09 | 121 | 126 | 121 | 121 | -0.82% | 119,900 | 43億3113万 | +1.68% | - | 0.57 |
07/08 | 122 | 124 | 121 | 122 | -1.61% | 62,800 | 43億6692万 | +3.39% | - | 0.58 |
07/05 | 125 | 125 | 122 | 124 | -0.8% | 77,800 | 44億3851万 | +5.08% | - | 0.59 |
07/04 | 124 | 125 | 122 | 125 | +0.81% | 61,200 | 44億7430万 | +5.93% | - | 0.59 |
07/03 | 123 | 125 | 122 | 124 | +0.81% | 76,800 | 44億3851万 | +5.98% | - | 0.59 |
07/02 | 120 | 123 | 120 | 123 | +2.5% | 53,600 | 44億272万 | +5.13% | - | 0.58 |
07/01 | 121 | 122 | 120 | 120 | 0% | 55,700 | 42億9533万 | +2.56% | - | 0.57 |
06/28 | 120 | 123 | 117 | 120 | +0.84% | 166,200 | 42億9533万 | +2.56% | - | 0.57 |
06/27 | 119 | 119 | 117 | 119 | 0% | 48,300 | 42億5954万 | +1.71% | - | 0.56 |
06/26 | 116 | 119 | 116 | 119 | +0.85% | 24,000 | 42億5954万 | +2.59% | - | 0.56 |
06/25 | 117 | 118 | 116 | 118 | +1.72% | 28,000 | 42億2374万 | +1.72% | - | 0.56 |
06/24 | 118 | 119 | 116 | 116 | -1.69% | 50,200 | 41億5215万 | 0% | - | 0.55 |
06/21 | 118 | 118 | 116 | 118 | +1.72% | 58,300 | 42億2374万 | +1.72% | - | 0.56 |
06/20 | 116 | 124 | 114 | 116 | 0% | 323,800 | 41億5215万 | 0% | - | 0.55 |
06/19 | 115 | 117 | 114 | 116 | +0.87% | 75,500 | 41億5215万 | 0% | - | 0.55 |
06/18 | 117 | 117 | 115 | 115 | -1.71% | 24,700 | 41億1636万 | -0.86% | - | 0.55 |
06/17 | 118 | 118 | 115 | 117 | -0.85% | 45,000 | 41億8795万 | +0.86% | - | 0.55 |
06/14 | 116 | 118 | 116 | 118 | +0.85% | 64,900 | 42億2374万 | +1.72% | - | 0.56 |
06/13 | 118 | 118 | 115 | 117 | -0.85% | 75,300 | 41億8795万 | +0.86% | - | 0.55 |
06/12 | 119 | 120 | 116 | 118 | -0.84% | 93,300 | 42億2374万 | +1.72% | - | 0.56 |
06/11 | 119 | 119 | 117 | 119 | -0.83% | 65,500 | 42億5954万 | +2.59% | - | 0.56 |
06/10 | 119 | 120 | 117 | 120 | 0% | 214,800 | 42億9533万 | +3.45% | - | 0.57 |
06/07 | 117 | 138 | 115 | 120 | +7.14% | 2,880,900 | 42億9533万 | +3.45% | - | 0.57 |
06/06 | 111 | 117 | 111 | 112 | +0.9% | 113,400 | 40億898万 | -3.45% | - | 0.53 |
06/05 | 111 | 112 | 109 | 111 | 0% | 49,300 | 39億7318万 | -4.31% | - | 0.53 |
06/04 | 110 | 112 | 104 | 111 | 0% | 97,000 | 39億7318万 | -5.13% | - | 0.53 |
06/03 | 115 | 115 | 111 | 111 | -4.31% | 54,800 | 39億7318万 | -5.13% | - | 0.53 |
05/31 | 116 | 118 | 115 | 116 | -0.85% | 38,500 | 41億5215万 | -1.69% | - | 0.55 |
05/30 | 116 | 117 | 116 | 117 | +0.86% | 12,600 | 41億8795万 | -0.85% | - | 0.55 |
05/29 | 119 | 119 | 116 | 116 | -3.33% | 49,500 | 41億5215万 | -1.69% | - | 0.55 |
05/28 | 121 | 121 | 116 | 120 | +0.84% | 28,900 | 42億9533万 | +1.69% | - | 0.57 |
05/27 | 119 | 120 | 117 | 119 | +2.59% | 52,300 | 42億5954万 | +0.85% | - | 0.56 |
05/24 | 113 | 116 | 112 | 116 | +1.75% | 51,400 | 41億5215万 | -1.69% | - | 0.55 |
05/23 | 116 | 116 | 113 | 114 | -0.87% | 39,100 | 40億8057万 | -3.39% | - | 0.54 |
05/22 | 114 | 116 | 114 | 115 | -0.86% | 21,400 | 41億1636万 | -2.54% | - | 0.55 |
05/21 | 114 | 116 | 113 | 116 | +0.87% | 22,900 | 41億5215万 | -1.69% | - | 0.55 |
05/20 | 116 | 116 | 114 | 115 | 0% | 21,700 | 41億1636万 | -3.36% | - | 0.55 |
05/17 | 113 | 118 | 113 | 115 | +1.77% | 64,200 | 41億1636万 | -3.36% | - | 0.55 |
05/16 | 116 | 116 | 111 | 113 | -3.42% | 157,400 | 40億4477万 | -5.04% | - | 0.54 |
05/15 | 117 | 135 | 115 | 117 | +2.63% | 656,900 | 41億8795万 | -1.68% | - | 0.55 |
05/14 | 115 | 116 | 111 | 114 | -2.56% | 51,600 | 40億8057万 | -4.2% | - | 0.54 |
05/13 | 119 | 119 | 116 | 117 | -0.85% | 22,400 | 41億8795万 | -2.5% | - | 0.55 |
05/10 | 119 | 122 | 118 | 118 | -1.67% | 75,400 | 42億2374万 | -1.67% | - | 0.56 |
05/09 | 119 | 120 | 119 | 120 | 0% | 21,900 | 42億9533万 | +0.84% | - | 0.57 |
05/08 | 118 | 120 | 118 | 120 | -0.83% | 37,400 | 42億9533万 | +0.84% | - | 0.57 |
05/07 | 117 | 121 | 116 | 121 | +2.54% | 44,200 | 43億3113万 | +1.68% | - | 0.57 |
04/26 | 119 | 120 | 118 | 118 | -0.84% | 88,700 | 42億2374万 | -0.84% | - | 0.56 |
04/25 | 120 | 121 | 119 | 119 | 0% | 33,200 | 42億5954万 | 0% | - | 0.56 |
04/24 | 120 | 121 | 119 | 119 | -0.83% | 28,200 | 42億5954万 | 0% | - | 0.56 |
04/23 | 124 | 130 | 119 | 120 | -1.64% | 237,400 | 42億9533万 | +0.84% | - | 0.57 |
04/22 | 121 | 122 | 119 | 122 | +0.83% | 45,300 | 43億6692万 | +1.67% | - | 0.58 |
04/19 | 121 | 122 | 119 | 121 | +0.83% | 65,300 | 43億3113万 | +1.68% | - | 0.57 |
04/18 | 118 | 120 | 118 | 120 | +0.84% | 64,600 | 42億9533万 | +0.84% | - | 0.57 |
04/17 | 120 | 121 | 118 | 119 | 0% | 49,100 | 42億5954万 | 0% | - | 0.56 |
04/16 | 119 | 121 | 118 | 119 | +0.85% | 57,300 | 42億5954万 | 0% | - | 0.56 |
04/15 | 120 | 120 | 116 | 118 | -0.84% | 133,900 | 42億2374万 | -0.84% | - | 0.56 |
04/12 | 119 | 121 | 117 | 119 | -0.83% | 193,000 | 42億5954万 | 0% | - | 0.56 |
04/11 | 123 | 123 | 119 | 120 | -1.64% | 55,800 | 42億9533万 | 0% | - | 0.57 |
04/10 | 119 | 123 | 119 | 122 | +2.52% | 85,200 | 43億6692万 | +1.67% | - | 0.58 |
04/09 | 122 | 122 | 118 | 119 | -1.65% | 65,700 | 42億5954万 | -0.83% | - | 0.56 |
04/08 | 122 | 122 | 119 | 121 | +0.83% | 27,600 | 43億3113万 | 0% | - | 0.57 |
04/05 | 119 | 120 | 118 | 120 | +1.69% | 95,000 | 42億9533万 | -0.83% | - | 0.57 |
04/04 | 120 | 122 | 118 | 118 | -1.67% | 159,600 | 42億2374万 | -2.48% | - | 0.56 |
04/03 | 122 | 143 | 120 | 120 | +0.84% | 2,539,000 | 42億9533万 | -0.83% | - | 0.57 |
04/02 | 120 | 120 | 117 | 119 | 0% | 26,400 | 42億5954万 | -1.65% | - | 0.56 |
04/01 | 121 | 123 | 118 | 119 | +1.71% | 57,500 | 42億5954万 | -1.65% | - | 0.56 |
03/29 | 118 | 118 | 116 | 117 | 0% | 13,500 | 41億8795万 | -3.31% | - | 0.55 |
03/28 | 117 | 118 | 113 | 117 | 0% | 59,200 | 41億8795万 | -3.31% | - | 0.55 |
03/27 | 118 | 119 | 116 | 117 | 0% | 42,500 | 41億8795万 | -3.31% | - | 0.55 |
03/26 | 116 | 118 | 116 | 117 | 0% | 24,900 | 41億8795万 | -3.31% | - | 0.55 |
03/25 | 120 | 120 | 117 | 117 | -4.88% | 63,600 | 41億8795万 | -3.31% | - | 0.55 |
03/22 | 122 | 123 | 120 | 123 | +0.82% | 40,100 | 44億272万 | +1.65% | - | 0.58 |
03/20 | 119 | 122 | 119 | 122 | +1.67% | 29,800 | 43億6692万 | 0% | - | 0.58 |
03/19 | 122 | 122 | 120 | 120 | -1.64% | 22,500 | 42億9533万 | -1.64% | - | 0.57 |
03/18 | 121 | 122 | 120 | 122 | +0.83% | 24,500 | 43億6692万 | 0% | - | 0.58 |
03/15 | 118 | 121 | 118 | 121 | +1.68% | 22,700 | 43億3113万 | -0.82% | - | 0.57 |
03/14 | 119 | 120 | 118 | 119 | 0% | 34,400 | 42億5954万 | -3.25% | - | 0.56 |
03/13 | 121 | 122 | 118 | 119 | -0.83% | 52,400 | 42億5954万 | -4.03% | - | 0.56 |
03/12 | 119 | 121 | 118 | 120 | +1.69% | 63,700 | 42億9533万 | -3.23% | - | 0.57 |
03/11 | 120 | 121 | 118 | 118 | -1.67% | 64,100 | 42億2374万 | -4.84% | - | 0.56 |
03/08 | 126 | 126 | 120 | 120 | -6.25% | 155,000 | 42億9533万 | -4% | - | 0.57 |
03/07 | 129 | 129 | 127 | 128 | -0.78% | 50,000 | 45億8169万 | +2.4% | - | 0.61 |
03/06 | 133 | 135 | 128 | 129 | -0.77% | 165,400 | 46億1748万 | +3.2% | - | 0.61 |
03/05 | 127 | 132 | 126 | 130 | 0% | 145,900 | 46億5328万 | +4% | - | 0.62 |
03/04 | 128 | 130 | 124 | 130 | 0% | 489,200 | 46億5328万 | +4.84% | - | 0.62 |
03/01 | 116 | 156 | 116 | 130 | +12.07% | 3,113,000 | 46億5328万 | +4.84% | - | 0.62 |
02/28 | 118 | 120 | 116 | 116 | -0.85% | 60,800 | 41億5215万 | -5.69% | - | 0.55 |
02/27 | 118 | 119 | 114 | 117 | -0.85% | 180,500 | 41億8795万 | -4.88% | - | 0.55 |
02/26 | 122 | 123 | 118 | 118 | -2.48% | 61,100 | 42億2374万 | -4.07% | - | 0.56 |
02/25 | 120 | 122 | 119 | 121 | +1.68% | 31,800 | 43億3113万 | -1.63% | - | 0.57 |
02/22 | 119 | 120 | 118 | 119 | +1.71% | 28,900 | 42億5954万 | -3.25% | - | 0.56 |
02/21 | 120 | 120 | 117 | 117 | -1.68% | 48,800 | 41億8795万 | -4.88% | - | 0.55 |
02/20 | 119 | 121 | 119 | 119 | +0.85% | 42,200 | 42億5954万 | -3.25% | - | 0.56 |
02/19 | 116 | 120 | 116 | 118 | 0% | 33,300 | 42億2374万 | -4.07% | - | 0.56 |
02/18 | 122 | 122 | 115 | 118 | -2.48% | 131,900 | 42億2374万 | -4.07% | - | 0.56 |