PER
2019/03/15～2019/08/14
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 |
| 08/14 | 424 | 425 | 422 | 424 | 0% | 3,900 | 63億8120万 | -2.3% | 197.8 | 1.17 |
| 08/13 | 424 | 425 | 423 | 424 | -0.24% | 3,200 | 63億8120万 | -2.53% | 197.8 | 1.17 |
| 08/09 | 425 | 427 | 423 | 425 | 0% | 6,200 | 63億9625万 | -2.3% | 198.27 | 1.18 |
| 08/08 | 427 | 429 | 423 | 425 | -0.23% | 8,400 | 63億9625万 | -2.52% | 198.27 | 1.18 |
| 08/07 | 428 | 429 | 426 | 426 | 0% | 5,400 | 64億1130万 | -2.29% | 198.74 | 1.18 |
| 08/06 | 424 | 429 | 423 | 426 | 0% | 15,900 | 64億1130万 | -2.52% | 198.74 | 1.18 |
| 08/05 | 429 | 433 | 426 | 426 | -0.7% | 7,900 | 64億1130万 | -2.52% | 198.74 | 1.18 |
| 08/02 | 429 | 431 | 427 | 429 | 0% | 14,100 | 64億5645万 | -1.83% | 200.14 | 1.19 |
| 08/01 | 436 | 436 | 429 | 429 | -0.92% | 14,300 | 64億5645万 | -1.83% | 200.14 | 1.19 |
| 07/31 | 437 | 437 | 433 | 433 | -0.92% | 6,800 | 65億1665万 | -0.92% | 202 | 1.2 |
| 07/30 | 436 | 437 | 436 | 437 | +0.69% | 2,000 | 65億7685万 | 0% | 203.87 | 1.21 |
| 07/29 | 434 | 435 | 433 | 434 | +0.23% | 2,200 | 65億3170万 | -0.69% | 202.47 | 1.2 |
| 07/26 | 435 | 436 | 432 | 433 | -0.92% | 4,700 | 65億1665万 | -0.92% | 202 | 1.2 |
| 07/25 | 439 | 439 | 434 | 437 | +0.46% | 7,800 | 65億7685万 | 0% | 203.87 | 1.21 |
| 07/24 | 433 | 436 | 432 | 435 | +0.46% | 6,300 | 65億4675万 | -0.46% | 202.94 | 1.2 |
| 07/23 | 434 | 437 | 431 | 433 | -0.23% | 10,500 | 65億1665万 | -0.92% | 202 | 1.2 |
| 07/22 | 433 | 442 | 432 | 434 | -1.81% | 21,200 | 65億3170万 | -0.69% | 202.47 | 1.2 |
| 07/19 | 440 | 450 | 440 | 442 | 0% | 22,400 | 66億5210万 | +0.91% | 206.2 | 1.22 |
| 07/18 | 445 | 445 | 440 | 442 | -0.23% | 5,900 | 66億5210万 | +0.91% | 206.2 | 1.22 |
| 07/17 | 447 | 447 | 440 | 443 | -0.23% | 6,000 | 66億6715万 | +1.14% | 206.67 | 1.23 |
| 07/16 | 447 | 448 | 444 | 444 | 0% | 18,200 | 66億8220万 | +1.37% | 207.13 | 1.23 |
| 07/12 | 442 | 446 | 442 | 444 | 0% | 6,500 | 66億8220万 | +1.37% | 207.13 | 1.23 |
| 07/11 | 442 | 444 | 442 | 444 | +0.45% | 1,300 | 66億8220万 | +1.37% | 207.13 | 1.23 |
| 07/10 | 443 | 443 | 437 | 442 | -0.45% | 6,100 | 66億5210万 | +0.91% | 206.2 | 1.22 |
| 07/09 | 443 | 444 | 440 | 444 | +0.45% | 6,600 | 66億8220万 | +1.14% | 207.13 | 1.23 |
| 07/08 | 436 | 442 | 436 | 442 | +1.38% | 6,900 | 66億5210万 | +0.68% | 206.2 | 1.22 |
| 07/05 | 436 | 438 | 434 | 436 | -0.23% | 3,200 | 65億6180万 | -0.68% | 203.4 | 1.21 |
| 07/04 | 438 | 438 | 435 | 437 | +0.46% | 5,100 | 65億7685万 | -0.68% | 203.87 | 1.21 |
| 07/03 | 432 | 437 | 432 | 435 | +0.23% | 3,100 | 65億4675万 | -1.36% | 202.94 | 1.2 |
| 07/02 | 431 | 436 | 430 | 434 | +0.46% | 3,400 | 65億3170万 | -1.81% | 202.47 | 1.2 |
| 07/01 | 434 | 436 | 430 | 432 | +0.47% | 8,800 | 65億160万 | -2.48% | 201.54 | 1.2 |
| 06/28 | 437 | 437 | 425 | 430 | -1.6% | 13,800 | 64億7150万 | -3.15% | 200.6 | 1.19 |
| 06/27 | 432 | 439 | 431 | 437 | +1.39% | 6,400 | 65億7685万 | -1.8% | 203.87 | 1.21 |
| 06/26 | 432 | 432 | 431 | 431 | -0.23% | 1,900 | 64億8655万 | -3.36% | 201.07 | 1.19 |
| 06/25 | 433 | 435 | 430 | 432 | 0% | 6,900 | 65億160万 | -3.36% | 201.54 | 1.2 |
| 06/24 | 432 | 433 | 430 | 432 | 0% | 5,500 | 65億160万 | -3.57% | 201.54 | 1.2 |
| 06/21 | 434 | 435 | 432 | 432 | -0.46% | 18,000 | 65億160万 | -3.79% | 201.54 | 1.2 |
| 06/20 | 433 | 435 | 433 | 434 | 0% | 19,100 | 65億3170万 | -3.56% | 202.47 | 1.2 |
| 06/19 | 430 | 435 | 430 | 434 | +0.93% | 16,900 | 65億3170万 | -3.77% | 202.47 | 1.2 |
| 06/18 | 447 | 447 | 427 | 430 | -3.59% | 24,300 | 64億7150万 | -4.87% | 200.6 | 1.19 |
| 06/17 | 445 | 447 | 444 | 446 | +0.68% | 2,900 | 67億1230万 | -1.55% | 208.07 | 1.23 |
| 06/14 | 444 | 454 | 440 | 443 | +0.23% | 13,500 | 66億6715万 | -2.42% | 206.67 | 1.23 |
| 06/13 | 447 | 447 | 441 | 442 | -0.9% | 6,900 | 66億5210万 | -2.86% | 206.2 | 1.22 |
| 06/12 | 448 | 448 | 443 | 446 | -0.45% | 12,500 | 67億1230万 | -2.19% | 208.07 | 1.23 |
| 06/11 | 449 | 449 | 445 | 448 | 0% | 2,900 | 67億4240万 | -1.75% | 209 | 1.24 |
| 06/10 | 449 | 449 | 444 | 448 | -0.22% | 3,700 | 67億4240万 | -1.97% | 209 | 1.24 |
| 06/07 | 445 | 450 | 444 | 449 | +1.13% | 6,700 | 67億5745万 | -1.75% | 209.47 | 1.24 |
| 06/06 | 449 | 452 | 444 | 444 | -1.11% | 12,400 | 66億8220万 | -3.06% | 207.13 | 1.23 |
| 06/05 | 450 | 451 | 443 | 449 | -0.22% | 8,300 | 67億5745万 | -2.18% | 209.47 | 1.24 |
| 06/04 | 448 | 450 | 448 | 450 | +0.22% | 11,700 | 67億7250万 | -1.96% | 209.93 | 1.25 |
| 06/03 | 455 | 455 | 449 | 449 | -1.32% | 3,300 | 67億5745万 | -2.39% | 209.47 | 1.24 |
| 05/31 | 454 | 457 | 453 | 455 | -0.87% | 3,800 | 68億4775万 | -1.52% | 212.27 | 1.26 |
| 05/30 | 458 | 459 | 455 | 459 | 0% | 5,600 | 69億795万 | -0.86% | 214.13 | 1.27 |
| 05/29 | 457 | 459 | 454 | 459 | -0.22% | 2,700 | 69億795万 | -1.08% | 214.13 | 1.27 |
| 05/28 | 460 | 461 | 457 | 460 | -0.22% | 1,600 | 69億2300万 | -1.08% | 214.6 | 1.27 |
| 05/27 | 463 | 463 | 457 | 461 | +0.66% | 10,000 | 69億3805万 | -1.28% | 215.07 | 1.28 |
| 05/24 | 456 | 458 | 456 | 458 | 0% | 4,000 | 68億9290万 | -1.93% | 213.67 | 1.27 |
| 05/23 | 458 | 458 | 456 | 458 | -0.65% | 8,700 | 68億9290万 | -2.14% | 213.67 | 1.27 |
| 05/22 | 456 | 461 | 454 | 461 | +1.54% | 3,000 | 69億3805万 | -1.5% | 215.07 | 1.28 |
| 05/21 | 460 | 462 | 452 | 454 | -1.73% | 4,900 | 68億3270万 | -3.2% | 211.8 | 1.26 |
| 05/20 | 457 | 462 | 457 | 462 | +0.43% | 1,400 | 69億5310万 | -1.7% | 215.53 | 1.28 |
| 05/17 | 462 | 463 | 460 | 460 | -0.43% | 3,000 | 69億2300万 | -2.34% | 214.6 | 1.27 |
| 05/16 | 456 | 462 | 456 | 462 | +1.54% | 5,600 | 69億5310万 | -1.91% | 215.53 | 1.28 |
| 05/15 | 456 | 460 | 455 | 455 | -0.44% | 3,200 | 68億4775万 | -3.6% | 212.27 | 1.26 |
| 05/14 | 460 | 461 | 454 | 457 | -1.08% | 5,000 | 68億7785万 | -3.38% | 213.2 | 1.27 |
| 05/13 | 462 | 463 | 459 | 462 | +0.43% | 3,300 | 69億5310万 | -2.53% | 215.53 | 1.28 |
| 05/10 | 462 | 463 | 460 | 460 | -0.43% | 3,100 | 69億2300万 | -2.95% | 214.6 | 1.27 |
| 05/09 | 460 | 464 | 460 | 462 | +0.43% | 1,900 | 69億5310万 | -2.74% | 215.53 | 1.28 |
| 05/08 | 461 | 463 | 459 | 460 | 0% | 3,100 | 69億2300万 | -3.36% | 214.6 | 1.27 |
| 05/07 | 464 | 466 | 460 | 460 | -1.5% | 13,300 | 69億2300万 | -3.77% | 214.6 | 1.27 |
| 04/26 | 462 | 467 | 462 | 467 | +0.21% | 3,700 | 70億2835万 | -2.51% | 217.86 | 1.29 |
| 04/25 | 464 | 467 | 461 | 466 | +0.65% | 8,100 | 70億1330万 | -3.12% | 217.4 | 1.29 |
| 04/24 | 467 | 468 | 460 | 463 | -0.86% | 5,400 | 69億6815万 | -3.94% | 216 | 1.28 |
| 04/23 | 462 | 467 | 462 | 467 | 0% | 47,300 | 70億2835万 | -3.31% | 217.86 | 1.29 |
| 04/22 | 464 | 471 | 462 | 467 | -4.3% | 26,500 | 70億2835万 | -3.51% | 217.86 | 1.29 |
| 04/19 | 488 | 493 | 483 | 488 | -0.61% | 8,700 | 73億4440万 | +0.41% | 227.66 | 1.35 |
| 04/18 | 490 | 493 | 488 | 491 | +0.2% | 2,800 | 73億8955万 | +1.03% | 229.06 | 1.36 |
| 04/17 | 483 | 490 | 483 | 490 | +1.45% | 6,000 | 73億7450万 | +0.82% | 228.59 | 1.36 |
| 04/16 | 482 | 488 | 482 | 483 | -1.23% | 3,600 | 72億6915万 | -0.82% | 225.33 | 1.34 |
| 04/15 | 475 | 497 | 475 | 489 | +3.38% | 23,900 | 73億5945万 | +0.41% | 228.13 | 1.35 |
| 04/12 | 472 | 475 | 471 | 473 | +0.42% | 1,800 | 71億1865万 | -2.87% | 220.66 | 1.31 |
| 04/11 | 476 | 476 | 470 | 471 | -0.63% | 3,000 | 70億8855万 | -3.48% | 219.73 | 1.3 |
| 04/10 | 474 | 478 | 469 | 474 | 0% | 6,900 | 71億3370万 | -3.07% | 221.13 | 1.31 |
| 04/09 | 480 | 482 | 466 | 474 | -1.25% | 17,600 | 71億3370万 | -3.27% | 221.13 | 1.31 |
| 04/08 | 483 | 483 | 473 | 480 | -0.62% | 7,100 | 72億2400万 | -2.24% | 223.93 | 1.33 |
| 04/05 | 476 | 483 | 476 | 483 | +1.47% | 5,600 | 72億6915万 | -1.83% | 225.33 | 1.34 |
| 04/04 | 482 | 482 | 473 | 476 | +0.21% | 8,700 | 71億6380万 | -3.25% | 222.06 | 1.32 |
| 04/03 | 479 | 485 | 470 | 475 | -1.66% | 7,200 | 71億4875万 | -3.65% | 221.6 | 1.31 |
| 04/02 | 480 | 484 | 478 | 483 | +0.63% | 7,600 | 72億6915万 | -2.23% | 225.33 | 1.34 |
| 04/01 | 480 | 480 | 473 | 480 | +1.69% | 2,300 | 72億2400万 | -2.83% | 223.93 | 1.33 |
| 03/29 | 485 | 488 | 470 | 472 | -2.68% | 7,100 | 71億360万 | -4.45% | 15.73 | 1.23 |
| 03/28 | 491 | 493 | 483 | 485 | -1.22% | 4,200 | 72億9925万 | -2.02% | 16.16 | 1.26 |
| 03/27 | 486 | 495 | 485 | 491 | -1.6% | 7,500 | 73億8955万 | -0.81% | 16.36 | 1.28 |
| 03/26 | 498 | 504 | 496 | 499 | +0.2% | 27,800 | 75億995万 | +0.81% | 16.63 | 1.3 |
| 03/25 | 498 | 499 | 496 | 498 | -0.2% | 5,900 | 74億9490万 | +0.81% | 16.59 | 1.3 |
| 03/22 | 499 | 500 | 495 | 499 | +0.2% | 9,600 | 75億995万 | +1.22% | 16.63 | 1.3 |
| 03/20 | 495 | 498 | 495 | 498 | 0% | 3,900 | 74億9490万 | +1.01% | 16.59 | 1.3 |
| 03/19 | 498 | 498 | 496 | 498 | +0.81% | 1,600 | 74億9490万 | +1.22% | 16.59 | 1.3 |
| 03/18 | 499 | 499 | 494 | 494 | -0.8% | 5,100 | 74億3470万 | +0.61% | 16.46 | 1.29 |
| 03/15 | 499 | 499 | 495 | 498 | 0% | 2,500 | 74億9490万 | +1.63% | 16.59 | 1.3 |
