PER
2019/04/18~2019/09/17
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 | 10/1, 株式分割 1→5 |
2019 |
09/17 | 572 | 572 | 559 | 560 | -2.2% | 1,363,000 | 442億2839万 | -2.47% | 40.87 | 14.57 |
09/13 | 612 | 615 | 567 | 572 | -2.52% | 2,904,000 | 452億2389万 | -0.1% | 41.79 | 14.9 |
09/12 | 588 | 592 | 572 | 587 | +2.02% | 959,000 | 463億9320万 | +2.84% | 42.87 | 15.28 |
09/11 | 596 | 596 | 573 | 576 | -4.07% | 1,499,500 | 454億7671万 | +1.16% | 42.02 | 14.98 |
09/10 | 618 | 623 | 595 | 600 | -3.23% | 1,245,500 | 474億450万 | +5.82% | 43.8 | 15.62 |
09/09 | 616 | 640 | 613 | 620 | +2.14% | 2,103,500 | 489億8465万 | +10.12% | 45.26 | 16.14 |
09/06 | 590 | 610 | 576 | 607 | +2.19% | 1,186,000 | 479億5755万 | +8.39% | 44.31 | 15.8 |
09/05 | 571 | 599 | 571 | 594 | +4.14% | 1,233,000 | 469億3045万 | +6.64% | 43.36 | 15.46 |
09/04 | 576 | 577 | 565 | 570 | -1.28% | 650,000 | 450億6587万 | +2.96% | 41.64 | 14.85 |
09/03 | 594 | 599 | 577 | 578 | -2.46% | 823,500 | 456億5053万 | +4.67% | 42.18 | 15.04 |
09/02 | 580 | 597 | 577 | 592 | +1.79% | 1,038,000 | 468億404万 | +7.91% | 43.25 | 15.42 |
08/30 | 577 | 585 | 553 | 582 | -0.44% | 2,301,500 | 459億8236万 | +6.59% | 42.49 | 15.15 |
08/29 | 592 | 603 | 572 | 585 | -1.42% | 5,206,000 | 461億8778万 | +7.46% | 42.68 | 15.21 |
08/28 | 558 | 593 | 558 | 593 | +6.27% | 3,044,500 | 468億5144万 | +9.61% | 43.29 | 15.43 |
08/27 | 547 | 562 | 538 | 558 | +2.72% | 1,148,000 | 440億8618万 | +3.72% | 40.74 | 14.52 |
08/26 | 536 | 563 | 532 | 543 | -0.18% | 1,001,500 | 429億1687万 | +1.34% | 39.65 | 14.14 |
08/23 | 552 | 558 | 528 | 544 | -3.2% | 1,601,500 | 429億9588万 | +1.72% | 39.73 | 14.16 |
08/22 | 574 | 576 | 559 | 562 | -1.99% | 693,500 | 444億1801万 | +5.48% | 41.04 | 14.63 |
08/21 | 569 | 576 | 564 | 574 | +0.17% | 462,500 | 453億1870万 | +8.23% | 41.87 | 14.93 |
08/20 | 557 | 577 | 555 | 573 | +3.21% | 1,435,500 | 452億3969万 | +8.65% | 41.8 | 14.9 |
08/19 | 565 | 571 | 549 | 555 | -0.79% | 937,000 | 438億3336万 | +5.68% | 40.5 | 14.44 |
08/16 | 554 | 562 | 543 | 559 | +0.68% | 751,500 | 441億8099万 | +6.51% | 40.82 | 14.55 |
08/15 | 553 | 561 | 549 | 555 | -1.31% | 679,000 | 438億8076万 | +5.99% | 40.55 | 14.45 |
08/14 | 558 | 565 | 547 | 563 | +1.55% | 933,500 | 444億6542万 | +7.4% | 41.09 | 14.65 |
08/13 | 528 | 556 | 528 | 554 | +3.71% | 1,202,500 | 437億8595万 | +5.76% | 40.46 | 14.42 |
08/09 | 526 | 546 | 524 | 534 | +1.95% | 947,500 | 422億2160万 | +1.98% | 39.01 | 13.91 |
08/08 | 532 | 549 | 521 | 524 | -0.34% | 890,500 | 414億1573万 | +0.04% | 38.27 | 13.64 |
08/07 | 521 | 527 | 518 | 526 | +0.88% | 518,000 | 415億5794万 | -0.38% | 38.4 | 13.69 |
08/06 | 492 | 528 | 492 | 521 | +0.97% | 970,000 | 411億9451万 | -1.99% | 38.06 | 13.57 |
08/05 | 527 | 534 | 504 | 516 | -2.23% | 757,000 | 407億9947万 | -3.11% | 37.7 | 13.44 |
08/02 | 526 | 534 | 519 | 528 | -1.23% | 539,000 | 417億3176万 | -1.27% | 38.56 | 13.75 |
08/01 | 516 | 538 | 515 | 535 | +1.94% | 940,000 | 422億5321万 | -0.04% | 39.04 | 13.92 |
07/31 | 519 | 525 | 509 | 525 | +1.2% | 798,000 | 414億4733万 | -1.94% | 38.3 | 13.65 |
07/30 | 522 | 529 | 515 | 518 | +0.31% | 995,500 | 409億5748万 | -3.1% | 37.84 | 13.49 |
07/29 | 522 | 531 | 512 | 517 | +0.08% | 659,000 | 408億3107万 | -3.4% | 37.73 | 13.45 |
07/26 | 520 | 523 | 510 | 516 | -0.73% | 872,500 | 407億9947万 | -3.66% | 37.7 | 13.44 |
07/25 | 517 | 521 | 509 | 520 | +0.58% | 980,000 | 410億9970万 | -3.31% | 37.98 | 13.54 |
07/24 | 524 | 533 | 517 | 517 | -0.92% | 1,061,500 | 408億6267万 | -3.87% | 37.76 | 13.46 |
07/23 | 509 | 525 | 508 | 522 | +2.88% | 1,273,500 | 412億4191万 | -3.15% | 38.11 | 13.59 |
07/22 | 524 | 525 | 505 | 507 | +0.63% | 2,757,000 | 400億8840万 | -6.21% | 37.04 | 13.21 |
07/19 | 492 | 507 | 484 | 504 | +3.11% | 971,500 | 398億3558万 | -7.32% | 36.81 | 13.12 |
07/18 | 486 | 499 | 473 | 489 | -0.49% | 1,091,000 | 386億3466万 | -10.44% | 35.7 | 12.73 |
07/17 | 503 | 504 | 480 | 491 | -3% | 1,667,500 | 388億2428万 | -10.33% | 35.87 | 12.79 |
07/16 | 528 | 528 | 502 | 507 | -4.6% | 1,708,500 | 400億2519万 | -8.06% | 36.98 | 13.18 |
07/12 | 546 | 549 | 530 | 531 | -2.93% | 1,140,500 | 419億5298万 | -3.98% | 38.76 | 13.82 |
07/11 | 534 | 552 | 526 | 547 | +1.52% | 3,839,500 | 432億1710万 | -1.08% | 39.93 | 14.24 |
07/10 | 539 | 551 | 534 | 539 | -0.96% | 1,944,000 | 425億6924万 | -2.39% | 39.33 | 14.02 |
07/09 | 560 | 564 | 542 | 544 | -2.79% | 1,205,500 | 429億8008万 | -1.45% | 39.71 | 14.16 |
07/08 | 563 | 571 | 550 | 560 | -1.1% | 1,474,000 | 442億1259万 | +1.75% | 40.85 | 14.56 |
07/05 | 553 | 572 | 544 | 566 | +4.66% | 2,550,500 | 447億244万 | +3.06% | 41.3 | 14.73 |
07/04 | 595 | 597 | 540 | 541 | -13.23% | 4,052,500 | 427億1145万 | -1.53% | 39.46 | 14.07 |
07/03 | 616 | 627 | 599 | 623 | +2.13% | 1,667,500 | 492億2167万 | +13.27% | 45.48 | 16.21 |
07/02 | 588 | 614 | 574 | 610 | +8.93% | 3,116,500 | 481億9457万 | +11.52% | 44.53 | 15.88 |
07/01 | 558 | 568 | 553 | 560 | +2.04% | 627,000 | 442億4420万 | +2.56% | 40.88 | 14.57 |
06/28 | 535 | 555 | 535 | 549 | +2.66% | 348,000 | 433億5931万 | +0.51% | 40.06 | 14.28 |
06/27 | 529 | 536 | 519 | 535 | +1.63% | 837,000 | 422億3740万 | -2.09% | 39.03 | 13.91 |
06/26 | 520 | 528 | 512 | 526 | +0.31% | 347,500 | 415億5794万 | -3.84% | 38.4 | 13.69 |
06/25 | 534 | 541 | 521 | 524 | -2.49% | 292,000 | 414億3153万 | -4.48% | 38.28 | 13.65 |
06/24 | 534 | 538 | 514 | 538 | -0.63% | 446,000 | 424億9023万 | -2.22% | 39.26 | 14 |
06/21 | 550 | 552 | 537 | 541 | -1.31% | 411,500 | 427億5885万 | -1.96% | 39.51 | 14.09 |
06/20 | 544 | 563 | 544 | 548 | +1.03% | 414,500 | 433億2771万 | -1.01% | 40.03 | 14.27 |
06/19 | 546 | 554 | 539 | 543 | +0.74% | 311,000 | 428億8527万 | -2.02% | 39.63 | 14.13 |
06/18 | 566 | 572 | 531 | 539 | -4.97% | 684,500 | 425億6924万 | -2.74% | 39.33 | 14.02 |
06/17 | 570 | 572 | 559 | 567 | -0.14% | 187,000 | 447億9725万 | +2.53% | 41.39 | 14.76 |
06/14 | 554 | 572 | 547 | 568 | +2.49% | 416,500 | 448億6045万 | +3.05% | 41.45 | 14.78 |
06/13 | 549 | 558 | 541 | 554 | +0.98% | 202,000 | 437億7015万 | +0.73% | 40.44 | 14.42 |
06/12 | 562 | 568 | 545 | 549 | -2.97% | 448,500 | 433億4351万 | +0.11% | 40.05 | 14.28 |
06/11 | 553 | 567 | 553 | 565 | +2.21% | 307,000 | 446億7084万 | +3.55% | 41.28 | 14.71 |
06/10 | 550 | 562 | 549 | 553 | +1.13% | 164,000 | 437億694万 | +1.69% | 40.38 | 14.4 |
06/07 | 520 | 551 | 517 | 547 | +5.64% | 584,000 | 432億1710万 | +0.92% | 39.93 | 14.24 |
06/06 | 532 | 533 | 509 | 518 | -2.63% | 329,000 | 409億1008万 | -4.11% | 37.8 | 13.48 |
06/05 | 530 | 534 | 514 | 532 | +5.52% | 281,000 | 420億1618万 | -1.52% | 38.82 | 13.84 |
06/04 | 525 | 525 | 497 | 504 | -5.26% | 774,500 | 398億1978万 | -6.49% | 36.79 | 13.12 |
06/03 | 551 | 556 | 527 | 532 | -4.97% | 595,500 | 420億3199万 | -1.3% | 38.84 | 13.85 |
05/31 | 552 | 572 | 552 | 560 | +1.16% | 308,000 | 442億2839万 | +3.86% | 40.87 | 14.57 |
05/30 | 563 | 565 | 549 | 553 | -2.54% | 228,000 | 437億2275万 | +3.05% | 40.4 | 14.4 |
05/29 | 562 | 572 | 555 | 568 | -0.25% | 168,000 | 448億6045万 | +5.93% | 41.45 | 14.78 |
05/28 | 570 | 589 | 567 | 569 | +0.42% | 368,000 | 449億7106万 | +6.59% | 41.55 | 14.81 |
05/27 | 562 | 571 | 554 | 567 | +1.69% | 215,500 | 447億8145万 | +6.34% | 41.38 | 14.75 |
05/24 | 546 | 560 | 542 | 557 | +0.07% | 291,500 | 440億3878万 | +4.97% | 40.69 | 14.51 |
05/23 | 564 | 565 | 543 | 557 | -1.8% | 460,000 | 440億717万 | +5.09% | 40.66 | 14.5 |
05/22 | 563 | 578 | 552 | 567 | +0.85% | 481,000 | 448億1305万 | +7.22% | 41.41 | 14.76 |
05/21 | 577 | 580 | 559 | 562 | -3.1% | 403,000 | 443億7476万 | +6.31% | 41.01 | 14.62 |
05/20 | 600 | 600 | 575 | 580 | -0.14% | 393,500 | 457億9501万 | +9.92% | 42.32 | 15.09 |
05/17 | 574 | 600 | 570 | 581 | +4.27% | 797,000 | 458億5813万 | +10.7% | 42.38 | 15.11 |
05/16 | 537 | 562 | 532 | 557 | +4.74% | 725,500 | 439億8025万 | +6.78% | 40.65 | 14.49 |
05/15 | 529 | 534 | 516 | 532 | +1.14% | 199,500 | 419億9191万 | +3.14% | 38.81 | 13.84 |
05/14 | 504 | 531 | 503 | 526 | +0.5% | 448,000 | 415億1849万 | +2.77% | 38.37 | 13.68 |
05/13 | 548 | 553 | 522 | 524 | -0.87% | 404,000 | 413億1334万 | +3.07% | 38.18 | 13.61 |
05/10 | 521 | 538 | 520 | 528 | +1.66% | 455,000 | 416億7630万 | +4.59% | 38.52 | 13.73 |
05/09 | 510 | 524 | 501 | 520 | +3.92% | 579,000 | 409億9773万 | +3.3% | 37.89 | 13.51 |
05/08 | 495 | 515 | 492 | 500 | -1.07% | 408,500 | 394億5125万 | 0% | 36.46 | 13 |
05/07 | 503 | 509 | 498 | 505 | +0.48% | 267,500 | 398億7732万 | +2.1% | 36.85 | 13.14 |
04/26 | 498 | 503 | 486 | 503 | +0.64% | 365,000 | 396億8795万 | +2.65% | 36.68 | 13.08 |
04/25 | 505 | 509 | 492 | 500 | -2.19% | 354,000 | 394億3546万 | +2.84% | 36.45 | 12.99 |
04/24 | 506 | 514 | 502 | 511 | +0.87% | 150,500 | 403億1917万 | +6.24% | 37.26 | 13.28 |
04/23 | 502 | 512 | 496 | 507 | -0.55% | 268,500 | 399億7200万 | +6.43% | 36.94 | 13.17 |
04/22 | 525 | 526 | 509 | 509 | -3.23% | 463,000 | 401億9293万 | +8.15% | 37.15 | 13.24 |
04/19 | 518 | 539 | 516 | 526 | +1.43% | 502,000 | 415億3427万 | +12.96% | 38.38 | 13.68 |
04/18 | 509 | 523 | 507 | 519 | +1.09% | 210,500 | 409億5039万 | +12.83% | 37.85 | 13.49 |