PER
2019/02/19~2019/07/18
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 |
07/18 | 1,592 | 1,602 | 1,560 | 1,564 | -3.04% | 35,100 | 265億2168万 | -8.22% | 8.91 | 1.16 |
07/17 | 1,630 | 1,630 | 1,584 | 1,613 | -1.1% | 36,900 | 273億5260万 | -5.78% | 9.19 | 1.2 |
07/16 | 1,665 | 1,694 | 1,622 | 1,631 | -2.22% | 43,400 | 276億5784万 | -4.84% | 9.29 | 1.21 |
07/12 | 1,723 | 1,737 | 1,663 | 1,668 | -3.64% | 47,600 | 282億8527万 | -2.68% | 9.5 | 1.24 |
07/11 | 1,724 | 1,734 | 1,705 | 1,731 | +0.99% | 14,800 | 293億5360万 | +1.05% | 9.86 | 1.29 |
07/10 | 1,701 | 1,724 | 1,666 | 1,714 | +0.76% | 29,100 | 290億6532万 | +0.47% | 9.76 | 1.27 |
07/09 | 1,717 | 1,734 | 1,695 | 1,701 | -0.53% | 33,600 | 288億4487万 | 0% | 9.69 | 1.26 |
07/08 | 1,728 | 1,735 | 1,703 | 1,710 | -0.98% | 29,200 | 289億9749万 | +0.88% | 9.74 | 1.27 |
07/05 | 1,743 | 1,749 | 1,712 | 1,727 | -0.23% | 19,100 | 292億8577万 | +2.43% | 9.84 | 1.28 |
07/04 | 1,759 | 1,759 | 1,718 | 1,731 | -0.63% | 13,000 | 293億5360万 | +2.97% | 9.86 | 1.29 |
07/03 | 1,764 | 1,769 | 1,738 | 1,742 | -1.25% | 15,800 | 295億4013万 | +4% | 9.92 | 1.29 |
07/02 | 1,749 | 1,788 | 1,749 | 1,764 | +0.11% | 28,800 | 299億1320万 | +5.57% | 10.05 | 1.31 |
07/01 | 1,720 | 1,768 | 1,684 | 1,762 | +4.88% | 48,700 | 298億7929万 | +5.7% | 10.04 | 1.31 |
06/28 | 1,650 | 1,710 | 1,650 | 1,680 | +1.94% | 46,800 | 284億8876万 | +1.08% | 9.57 | 1.25 |
06/27 | 1,683 | 1,683 | 1,640 | 1,648 | -2.49% | 36,600 | 279億4612万 | -0.78% | 9.39 | 1.22 |
06/26 | 1,729 | 1,741 | 1,681 | 1,690 | -2.26% | 18,300 | 286億5834万 | +1.81% | 9.63 | 1.26 |
06/25 | 1,764 | 1,764 | 1,726 | 1,729 | -1.37% | 15,800 | 293億1969万 | +4.28% | 9.85 | 1.28 |
06/24 | 1,766 | 1,784 | 1,728 | 1,753 | -0.28% | 20,500 | 297億2667万 | +5.86% | 9.98 | 1.3 |
06/21 | 1,757 | 1,768 | 1,724 | 1,758 | +0.11% | 80,900 | 298億1146万 | +6.29% | 10.01 | 1.31 |
06/20 | 1,767 | 1,796 | 1,751 | 1,756 | -0.17% | 41,000 | 297億7754万 | +6.23% | 10 | 1.3 |
06/19 | 1,689 | 1,759 | 1,689 | 1,759 | +5.52% | 43,000 | 298億2841万 | +6.54% | 10.02 | 1.31 |
06/18 | 1,698 | 1,707 | 1,663 | 1,667 | -1.83% | 20,800 | 282億6831万 | +1.09% | 9.49 | 1.24 |
06/17 | 1,699 | 1,720 | 1,686 | 1,698 | -0.35% | 17,900 | 287億9400万 | +2.91% | 9.67 | 1.26 |
06/14 | 1,703 | 1,722 | 1,671 | 1,704 | +0.06% | 24,500 | 288億9575万 | +3.27% | 9.71 | 1.27 |
06/13 | 1,773 | 1,780 | 1,689 | 1,703 | -3.51% | 48,700 | 288億7879万 | +3.09% | 9.7 | 1.27 |
06/12 | 1,689 | 1,792 | 1,682 | 1,765 | +6.84% | 126,200 | 299億3016万 | +6.78% | 10.05 | 1.31 |
06/11 | 1,626 | 1,666 | 1,622 | 1,652 | +1.6% | 64,200 | 280億1395万 | -0.36% | 9.41 | 1.23 |
06/10 | 1,657 | 1,673 | 1,615 | 1,626 | -1.51% | 37,700 | 275億7305万 | -2.58% | 9.26 | 1.21 |
06/07 | 1,586 | 1,657 | 1,560 | 1,651 | +5.29% | 59,900 | 279億9699万 | -1.67% | 9.4 | 1.23 |
06/06 | 1,579 | 1,598 | 1,565 | 1,568 | -0.25% | 24,500 | 265億8951万 | -7.16% | 8.93 | 1.16 |
06/05 | 1,589 | 1,589 | 1,537 | 1,572 | +1.48% | 59,700 | 266億5734万 | -7.53% | 8.95 | 1.17 |
06/04 | 1,501 | 1,588 | 1,501 | 1,549 | +3.34% | 48,900 | 262億6732万 | -9.47% | 8.82 | 1.15 |
06/03 | 1,575 | 1,575 | 1,490 | 1,499 | -5.84% | 39,100 | 254億1944万 | -13.1% | 8.54 | 1.11 |
05/31 | 1,595 | 1,625 | 1,575 | 1,592 | -0.13% | 47,600 | 269億9649万 | -8.51% | 9.07 | 1.18 |
05/30 | 1,613 | 1,624 | 1,587 | 1,594 | -2.51% | 38,800 | 270億3041万 | -9.02% | 9.08 | 1.18 |
05/29 | 1,642 | 1,648 | 1,617 | 1,635 | -1.68% | 22,300 | 277億2567万 | -7.42% | 9.31 | 1.21 |
05/28 | 1,646 | 1,670 | 1,635 | 1,663 | +1.03% | 26,400 | 282億48万 | -6.42% | 9.47 | 1.24 |
05/27 | 1,649 | 1,675 | 1,634 | 1,646 | +0.55% | 15,100 | 279億1220万 | -7.99% | 9.38 | 1.22 |
05/24 | 1,607 | 1,647 | 1,586 | 1,637 | +0.74% | 31,400 | 277億5959万 | -9.11% | 9.32 | 1.22 |
05/23 | 1,631 | 1,656 | 1,606 | 1,625 | -1.04% | 45,800 | 275億5610万 | -10.27% | 9.26 | 1.21 |
05/22 | 1,677 | 1,690 | 1,626 | 1,642 | -1.97% | 52,900 | 278億4437万 | -9.93% | 9.35 | 1.22 |
05/21 | 1,715 | 1,715 | 1,652 | 1,675 | -2.16% | 45,000 | 284億230万 | -8.72% | 9.54 | 1.24 |
05/20 | 1,747 | 1,775 | 1,700 | 1,712 | -1.27% | 21,300 | 290億2969万 | -7.26% | 9.75 | 1.27 |
05/17 | 1,731 | 1,759 | 1,731 | 1,734 | +1.58% | 28,100 | 294億274万 | -6.57% | 9.88 | 1.29 |
05/16 | 1,692 | 1,725 | 1,679 | 1,707 | -0.81% | 37,800 | 289億4491万 | -8.47% | 9.72 | 1.27 |
05/15 | 1,689 | 1,726 | 1,649 | 1,721 | +2.87% | 35,100 | 291億8230万 | -8.16% | 9.8 | 1.28 |
05/14 | 1,623 | 1,689 | 1,604 | 1,673 | -1.53% | 62,200 | 283億6839万 | -11.06% | 9.53 | 1.24 |
05/13 | 1,752 | 1,770 | 1,696 | 1,699 | -4.07% | 56,300 | 288億926万 | -10.25% | 9.68 | 1.26 |
05/10 | 1,700 | 1,809 | 1,700 | 1,771 | +3.21% | 53,000 | 300億3013万 | -6.84% | 10.09 | 1.32 |
05/09 | 1,874 | 1,896 | 1,689 | 1,716 | -9.35% | 150,700 | 290億9752万 | -9.87% | 9.77 | 1.27 |
05/08 | 1,874 | 1,896 | 1,834 | 1,893 | -1.3% | 120,900 | 320億9884万 | -1.05% | 10.78 | 1.41 |
05/07 | 1,904 | 1,966 | 1,882 | 1,918 | +1.7% | 79,700 | 325億2275万 | +0.26% | 10.92 | 1.42 |
04/26 | 1,896 | 1,896 | 1,842 | 1,886 | -0.11% | 33,600 | 319億8014万 | -1.15% | 10.74 | 1.4 |
04/25 | 1,850 | 1,888 | 1,841 | 1,888 | +2.28% | 27,700 | 320億1406万 | -1.1% | 10.75 | 1.4 |
04/24 | 1,893 | 1,894 | 1,837 | 1,846 | -1.07% | 27,600 | 313億188万 | -3.45% | 10.51 | 1.37 |
04/23 | 1,872 | 1,882 | 1,841 | 1,866 | -0.74% | 30,200 | 316億4101万 | -2.56% | 10.63 | 1.39 |
04/22 | 1,921 | 1,921 | 1,871 | 1,880 | -0.05% | 22,200 | 318億7840万 | -2.03% | 10.71 | 1.4 |
04/19 | 1,887 | 1,921 | 1,874 | 1,881 | -0.21% | 21,400 | 318億9536万 | -2.08% | 10.71 | 1.4 |
04/18 | 1,924 | 1,925 | 1,885 | 1,885 | -2.78% | 35,300 | 319億6319万 | -1.93% | 10.74 | 1.4 |
04/17 | 1,939 | 1,958 | 1,917 | 1,939 | +0.67% | 18,900 | 328億7884万 | +0.83% | 11.04 | 1.44 |
04/16 | 1,961 | 1,972 | 1,926 | 1,926 | -1.88% | 21,200 | 326億5841万 | +0.21% | 10.97 | 1.43 |
04/15 | 1,944 | 1,967 | 1,927 | 1,963 | +1.71% | 48,900 | 332億8580万 | +2.24% | 11.18 | 1.46 |
04/12 | 1,901 | 1,947 | 1,901 | 1,930 | +1.74% | 33,200 | 327億2623万 | +0.84% | 10.99 | 1.43 |
04/11 | 1,918 | 1,918 | 1,886 | 1,897 | -1.09% | 25,100 | 321億6667万 | -0.99% | 10.8 | 1.41 |
04/10 | 1,935 | 1,962 | 1,912 | 1,918 | -1.64% | 25,800 | 325億2275万 | -0.21% | 10.92 | 1.42 |
04/09 | 1,955 | 1,958 | 1,920 | 1,950 | -0.31% | 32,800 | 330億6537万 | +1.25% | 11.11 | 1.45 |
04/08 | 1,965 | 1,977 | 1,936 | 1,956 | +0.05% | 21,500 | 331億6710万 | +1.35% | 11.14 | 1.45 |
04/05 | 1,959 | 1,970 | 1,937 | 1,955 | -0.2% | 47,700 | 331億5015万 | +1.09% | 11.13 | 1.45 |
04/04 | 1,949 | 1,983 | 1,924 | 1,959 | +1.35% | 55,200 | 332億1797万 | +1.03% | 11.16 | 1.46 |
04/03 | 1,900 | 1,949 | 1,900 | 1,933 | +1.74% | 32,800 | 327億7710万 | -0.62% | 11.01 | 1.44 |
04/02 | 1,972 | 1,981 | 1,896 | 1,900 | -3.5% | 75,300 | 322億1754万 | -2.61% | 10.82 | 1.41 |
04/01 | 1,907 | 1,990 | 1,907 | 1,969 | +4.24% | 81,300 | 333億8754万 | +0.66% | 11.21 | 1.46 |
03/29 | 1,880 | 1,908 | 1,854 | 1,889 | +1.72% | 54,000 | 320億3101万 | -3.52% | 10.76 | 1.4 |
03/28 | 1,930 | 1,936 | 1,851 | 1,857 | -4.62% | 67,200 | 314億8840万 | -5.64% | 10.58 | 1.38 |
03/27 | 1,883 | 1,966 | 1,883 | 1,947 | +3.45% | 76,200 | 330億1450万 | -1.67% | 11.09 | 1.45 |
03/26 | 1,833 | 1,891 | 1,833 | 1,882 | +4.96% | 57,900 | 319億1232万 | -5.38% | 10.72 | 1.4 |
03/25 | 1,831 | 1,849 | 1,785 | 1,793 | -6.13% | 127,000 | 304億318万 | -10.66% | 10.21 | 1.33 |
03/22 | 1,941 | 1,943 | 1,876 | 1,910 | -2.55% | 95,300 | 323億8710万 | -5.77% | 10.88 | 1.42 |
03/20 | 1,936 | 1,960 | 1,905 | 1,960 | +1.24% | 52,200 | 332億3493万 | -4.16% | 11.16 | 1.46 |
03/19 | 1,962 | 1,963 | 1,924 | 1,936 | -1.53% | 34,700 | 328億2797万 | -5.93% | 11.03 | 1.44 |
03/18 | 1,924 | 1,973 | 1,903 | 1,966 | +2.82% | 53,200 | 333億3667万 | -6.02% | 11.2 | 1.46 |
03/15 | 1,919 | 1,964 | 1,904 | 1,912 | -0.36% | 74,200 | 324億2101万 | -9.85% | 10.89 | 1.42 |
03/14 | 1,908 | 1,939 | 1,901 | 1,919 | +0.68% | 32,000 | 325億3971万 | -10.91% | 10.93 | 1.43 |
03/13 | 1,902 | 1,945 | 1,885 | 1,906 | -0.73% | 45,900 | 323億1927万 | -12.85% | 10.86 | 1.42 |
03/12 | 1,915 | 1,944 | 1,902 | 1,920 | +1.86% | 65,500 | 325億5667万 | -13.59% | 10.94 | 1.43 |
03/11 | 1,831 | 1,893 | 1,806 | 1,885 | +4.09% | 108,300 | 319億6319万 | -16.56% | 10.74 | 1.4 |
03/08 | 1,907 | 1,940 | 1,793 | 1,811 | -7.51% | 206,000 | 307億840万 | -20.92% | 10.31 | 1.35 |
03/07 | 2,047 | 2,047 | 1,947 | 1,958 | -4.35% | 155,900 | 332億102万 | -15.82% | 11.15 | 1.45 |
03/06 | 2,052 | 2,066 | 2,033 | 2,047 | +0.69% | 91,100 | 347億1016万 | -13% | 11.66 | 1.52 |
03/05 | 2,028 | 2,052 | 2,006 | 2,033 | -0.34% | 74,800 | 344億7276万 | -14.44% | 11.58 | 1.51 |
03/04 | 2,062 | 2,092 | 2,001 | 2,040 | -0.73% | 207,700 | 345億9146万 | -15% | 11.62 | 1.52 |
03/01 | 2,081 | 2,112 | 2,043 | 2,055 | -1.3% | 86,200 | 348億4581万 | -15.12% | 11.7 | 1.53 |
02/28 | 2,136 | 2,136 | 2,057 | 2,082 | -1.7% | 115,100 | 353億364万 | -14.71% | 11.86 | 1.55 |
02/27 | 2,099 | 2,137 | 2,077 | 2,118 | +2.37% | 152,400 | 359億1407万 | -13.83% | 12.06 | 1.57 |
02/26 | 2,050 | 2,087 | 2,016 | 2,069 | +1.52% | 116,300 | 350億8320万 | -16.4% | 11.78 | 1.54 |
02/25 | 2,028 | 2,060 | 2,004 | 2,038 | +0.79% | 159,300 | 345億5755万 | -18.32% | 11.61 | 1.51 |
02/22 | 2,107 | 2,107 | 1,992 | 2,022 | -4.76% | 368,800 | 342億8624万 | -19.57% | 11.52 | 1.5 |
02/21 | 2,170 | 2,190 | 2,121 | 2,123 | -1.53% | 117,800 | 359億9886万 | -16.19% | 12.09 | 1.58 |
02/20 | 2,171 | 2,182 | 2,096 | 2,156 | -1.78% | 187,500 | 365億5842万 | -15.42% | 12.28 | 1.6 |
02/19 | 2,262 | 2,280 | 2,154 | 2,195 | -5.06% | 255,100 | 372億1973万 | -14.29% | 12.5 | 1.63 |