PER
2019/05/21~2019/10/11
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 |
10/11 | 1,637 | 1,649 | 1,627 | 1,642 | -0.18% | 25,600 | 278億4437万 | +1.36% | 9.35 | 1.22 |
10/10 | 1,674 | 1,674 | 1,625 | 1,645 | -1.14% | 35,500 | 278億9525万 | +1.92% | 9.37 | 1.22 |
10/09 | 1,665 | 1,667 | 1,640 | 1,664 | -0.83% | 34,900 | 282億1744万 | +3.35% | 9.48 | 1.24 |
10/08 | 1,648 | 1,696 | 1,637 | 1,678 | +2.01% | 56,300 | 284億5485万 | +4.61% | 9.56 | 1.25 |
10/07 | 1,667 | 1,667 | 1,616 | 1,645 | -0.66% | 45,100 | 278億9525万 | +2.94% | 9.37 | 1.22 |
10/04 | 1,640 | 1,667 | 1,635 | 1,656 | +1.04% | 42,800 | 280億8178万 | +4.02% | 9.43 | 1.23 |
10/03 | 1,668 | 1,684 | 1,625 | 1,639 | -4.04% | 80,100 | 277億9350万 | +3.28% | 9.34 | 1.22 |
10/02 | 1,638 | 1,738 | 1,638 | 1,708 | +2.77% | 82,200 | 289億6358万 | +7.83% | 9.73 | 1.27 |
10/01 | 1,590 | 1,673 | 1,589 | 1,662 | +5.99% | 80,100 | 281億8353万 | +5.46% | 9.47 | 1.23 |
09/30 | 1,580 | 1,580 | 1,553 | 1,568 | -2% | 43,300 | 265億8951万 | -0.32% | 8.93 | 1.16 |
09/27 | 1,609 | 1,609 | 1,575 | 1,600 | +0.5% | 42,900 | 271億3216万 | +1.52% | 9.11 | 1.19 |
09/26 | 1,610 | 1,621 | 1,589 | 1,592 | -0.62% | 43,400 | 269億9649万 | +0.89% | 9.07 | 1.18 |
09/25 | 1,622 | 1,622 | 1,580 | 1,602 | -1.17% | 37,200 | 271億6607万 | +1.39% | 9.12 | 1.19 |
09/24 | 1,621 | 1,646 | 1,615 | 1,621 | 0% | 54,900 | 274億8826万 | +2.72% | 9.23 | 1.2 |
09/20 | 1,649 | 1,650 | 1,621 | 1,621 | -0.92% | 34,300 | 274億8826万 | +2.92% | 9.23 | 1.2 |
09/19 | 1,625 | 1,661 | 1,609 | 1,636 | +0.68% | 44,500 | 277億4263万 | +4.14% | 9.32 | 1.22 |
09/18 | 1,630 | 1,667 | 1,625 | 1,625 | +0.18% | 44,000 | 275億5610万 | +3.83% | 9.26 | 1.21 |
09/17 | 1,634 | 1,637 | 1,590 | 1,622 | -0.92% | 51,800 | 275億522万 | +4.04% | 9.24 | 1.21 |
09/13 | 1,650 | 1,656 | 1,626 | 1,637 | -0.18% | 39,300 | 277億5959万 | +5.27% | 9.32 | 1.22 |
09/12 | 1,650 | 1,677 | 1,634 | 1,640 | +0.68% | 59,900 | 278億1046万 | +5.67% | 9.34 | 1.22 |
09/11 | 1,595 | 1,648 | 1,570 | 1,629 | +2.97% | 107,500 | 276億2393万 | +4.83% | 9.28 | 1.21 |
09/10 | 1,562 | 1,602 | 1,557 | 1,582 | +2% | 66,200 | 268億2692万 | +2.06% | 9.01 | 1.18 |
09/09 | 1,548 | 1,571 | 1,532 | 1,551 | +1.37% | 59,500 | 263億123万 | +0.58% | 8.83 | 1.15 |
09/06 | 1,528 | 1,546 | 1,521 | 1,530 | +0.92% | 51,300 | 259億4512万 | -0.46% | 8.71 | 1.14 |
09/05 | 1,493 | 1,549 | 1,493 | 1,516 | +2.02% | 90,300 | 257億772万 | -1.24% | 8.63 | 1.13 |
09/04 | 1,518 | 1,519 | 1,467 | 1,486 | -2.75% | 79,400 | 251億9899万 | -3.13% | 8.46 | 1.1 |
09/03 | 1,534 | 1,557 | 1,519 | 1,528 | 0% | 26,200 | 259億1121万 | -0.46% | 8.7 | 1.14 |
09/02 | 1,542 | 1,588 | 1,528 | 1,528 | -0.2% | 59,100 | 259億1121万 | -0.52% | 8.7 | 1.14 |
08/30 | 1,522 | 1,537 | 1,498 | 1,531 | +2% | 62,800 | 259億6208万 | -0.39% | 8.72 | 1.14 |
08/29 | 1,520 | 1,533 | 1,464 | 1,501 | -1.25% | 70,200 | 254億5335万 | -2.41% | 8.55 | 1.12 |
08/28 | 1,560 | 1,562 | 1,495 | 1,520 | -2.12% | 102,200 | 257億7555万 | -1.36% | 8.66 | 1.13 |
08/27 | 1,568 | 1,623 | 1,542 | 1,553 | +2.31% | 90,900 | 263億3515万 | +0.65% | 8.85 | 1.15 |
08/26 | 1,517 | 1,529 | 1,496 | 1,518 | -3.98% | 57,300 | 257億4163万 | -1.62% | 8.65 | 1.13 |
08/23 | 1,650 | 1,664 | 1,573 | 1,581 | -4.18% | 116,500 | 268億996万 | +2.26% | 9 | 1.17 |
08/22 | 1,655 | 1,694 | 1,636 | 1,650 | 0% | 96,200 | 279億8004万 | +6.8% | 9.4 | 1.23 |
08/21 | 1,650 | 1,668 | 1,617 | 1,650 | +0.12% | 99,900 | 279億8004万 | +6.87% | 9.4 | 1.23 |
08/20 | 1,559 | 1,661 | 1,559 | 1,648 | +6.6% | 149,600 | 279億4612万 | +6.8% | 9.39 | 1.22 |
08/19 | 1,550 | 1,579 | 1,534 | 1,546 | 0% | 48,300 | 262億1644万 | +0.13% | 8.81 | 1.15 |
08/16 | 1,512 | 1,568 | 1,512 | 1,546 | +1.51% | 54,200 | 262億1644万 | -0.32% | 8.81 | 1.15 |
08/15 | 1,462 | 1,529 | 1,461 | 1,523 | +2.28% | 111,000 | 258億2642万 | -2.25% | 8.67 | 1.13 |
08/14 | 1,476 | 1,503 | 1,465 | 1,489 | +1.85% | 52,400 | 252億4986万 | -4.86% | 8.48 | 1.11 |
08/13 | 1,517 | 1,530 | 1,453 | 1,462 | -4.01% | 89,300 | 247億9201万 | -7.12% | 8.33 | 1.09 |
08/09 | 1,575 | 1,607 | 1,509 | 1,523 | -3.3% | 81,200 | 258億2642万 | -3.91% | 8.67 | 1.13 |
08/08 | 1,671 | 1,677 | 1,562 | 1,575 | -6.19% | 144,600 | 267億822万 | -1.13% | 8.97 | 1.17 |
08/07 | 1,556 | 1,686 | 1,556 | 1,679 | +9.31% | 219,000 | 284億7181万 | +4.94% | 9.56 | 1.25 |
08/06 | 1,425 | 1,554 | 1,402 | 1,536 | +10.58% | 338,300 | 260億4687万 | -4.18% | 8.75 | 1.14 |
08/05 | 1,421 | 1,422 | 1,376 | 1,389 | -2.25% | 67,500 | 235億5410万 | -13.83% | 7.91 | 1.03 |
08/02 | 1,463 | 1,464 | 1,403 | 1,421 | -3.99% | 91,200 | 240億9674万 | -12.5% | 8.09 | 1.06 |
08/01 | 1,482 | 1,494 | 1,461 | 1,480 | -0.4% | 42,000 | 250億9724万 | -9.37% | 8.43 | 1.1 |
07/31 | 1,505 | 1,521 | 1,486 | 1,486 | -1.78% | 45,400 | 251億9899万 | -9.45% | 8.46 | 1.1 |
07/30 | 1,542 | 1,561 | 1,510 | 1,513 | -1.88% | 65,600 | 256億5684万 | -8.36% | 8.62 | 1.12 |
07/29 | 1,561 | 1,569 | 1,534 | 1,542 | -0.9% | 30,200 | 261億4861万 | -7.11% | 8.78 | 1.15 |
07/26 | 1,565 | 1,580 | 1,553 | 1,556 | -0.64% | 24,700 | 263億8602万 | -6.77% | 8.86 | 1.16 |
07/25 | 1,566 | 1,592 | 1,566 | 1,566 | +0.32% | 16,300 | 265億5560万 | -6.62% | 8.92 | 1.16 |
07/24 | 1,580 | 1,587 | 1,561 | 1,561 | -1.01% | 20,700 | 264億7081万 | -7.36% | 8.89 | 1.16 |
07/23 | 1,563 | 1,603 | 1,563 | 1,577 | +1.02% | 21,800 | 267億4213万 | -6.63% | 8.98 | 1.17 |
07/22 | 1,560 | 1,583 | 1,551 | 1,561 | -1.89% | 21,100 | 264億7081万 | -7.85% | 8.89 | 1.16 |
07/19 | 1,574 | 1,607 | 1,567 | 1,591 | +1.73% | 20,800 | 269億7954万 | -6.41% | 9.06 | 1.18 |
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 |