PER
2019/01/17~2019/06/17
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 |
06/17 | 1,565 | 1,570 | 1,511 | 1,530 | -2.24% | 142,500 | 679億1731万 | +9.6% | - | 22.2 |
06/14 | 1,538 | 1,568 | 1,526 | 1,565 | +0.77% | 194,600 | 694億7097万 | +12.03% | - | 22.71 |
06/13 | 1,506 | 1,560 | 1,498 | 1,553 | +4.72% | 265,100 | 689億3829万 | +11.25% | - | 22.53 |
06/12 | 1,474 | 1,512 | 1,437 | 1,483 | +2.63% | 197,800 | 658億3096万 | +6.23% | - | 21.52 |
06/11 | 1,400 | 1,464 | 1,391 | 1,445 | +3.44% | 271,200 | 641億4412万 | +3.07% | - | 20.96 |
06/10 | 1,465 | 1,488 | 1,393 | 1,397 | -8.63% | 446,200 | 620億1338万 | -0.99% | - | 20.27 |
06/07 | 1,476 | 1,530 | 1,467 | 1,529 | +4.51% | 188,600 | 678億7292万 | +7.6% | - | 22.18 |
06/06 | 1,477 | 1,517 | 1,435 | 1,463 | +0.83% | 242,900 | 649億4315万 | +2.67% | - | 21.23 |
06/05 | 1,427 | 1,472 | 1,408 | 1,451 | +3.13% | 247,400 | 644億1047万 | +1.4% | - | 21.05 |
06/04 | 1,370 | 1,418 | 1,322 | 1,407 | +5.87% | 398,300 | 624億5729万 | -2.09% | - | 20.41 |
06/03 | 1,360 | 1,419 | 1,320 | 1,329 | -0.82% | 255,800 | 589億9484万 | -7.96% | - | 19.28 |
05/31 | 1,355 | 1,386 | 1,340 | 1,340 | -1.03% | 213,500 | 594億8313万 | -7.84% | - | 19.44 |
05/30 | 1,307 | 1,373 | 1,298 | 1,354 | +2.42% | 272,000 | 601億460万 | -7.64% | - | 19.64 |
05/29 | 1,280 | 1,335 | 1,262 | 1,322 | +2.88% | 266,300 | 586億8410万 | -10.49% | - | 19.18 |
05/28 | 1,288 | 1,298 | 1,281 | 1,285 | +0.39% | 138,400 | 570億4166万 | -13.64% | - | 18.64 |
05/27 | 1,270 | 1,304 | 1,268 | 1,280 | +0.87% | 136,200 | 568億1971万 | -14.72% | - | 18.57 |
05/24 | 1,272 | 1,300 | 1,251 | 1,269 | -2.76% | 140,800 | 563億3141万 | -16.13% | - | 18.41 |
05/23 | 1,310 | 1,333 | 1,283 | 1,305 | -0.31% | 199,300 | 579億2947万 | -14.43% | - | 18.93 |
05/22 | 1,290 | 1,340 | 1,288 | 1,309 | +1.47% | 160,300 | 581億703万 | -14.67% | - | 18.99 |
05/21 | 1,307 | 1,310 | 1,274 | 1,290 | -1.3% | 148,500 | 572億6361万 | -16.4% | - | 18.72 |
05/20 | 1,351 | 1,351 | 1,278 | 1,307 | -4.53% | 263,000 | 580億1825万 | -15.84% | - | 18.96 |
05/17 | 1,417 | 1,438 | 1,367 | 1,369 | -2.14% | 232,100 | 607億7045万 | -12.36% | - | 19.86 |
05/16 | 1,482 | 1,487 | 1,389 | 1,399 | -5.15% | 235,700 | 621億216万 | -10.95% | - | 20.3 |
05/15 | 1,472 | 1,530 | 1,458 | 1,475 | +1.65% | 243,900 | 654億7584万 | -6.59% | - | 21.4 |
05/14 | 1,500 | 1,520 | 1,438 | 1,451 | -6.14% | 354,100 | 644億1047万 | -8.22% | - | 21.05 |
05/13 | 1,530 | 1,599 | 1,530 | 1,546 | +0.59% | 133,900 | 686億2755万 | -2.77% | - | 22.43 |
05/10 | 1,541 | 1,596 | 1,480 | 1,537 | -0.84% | 429,800 | 682億2804万 | -3.45% | - | 22.3 |
05/09 | 1,644 | 1,653 | 1,540 | 1,550 | -6.12% | 247,200 | 688億512万 | -3.73% | - | 22.49 |
05/08 | 1,645 | 1,692 | 1,609 | 1,651 | 0% | 184,700 | 732億8855万 | +1.35% | - | 23.95 |
05/07 | 1,666 | 1,720 | 1,623 | 1,651 | -0.9% | 168,500 | 732億8855万 | +0.43% | - | 23.95 |
04/26 | 1,602 | 1,680 | 1,592 | 1,666 | +2.46% | 162,300 | 739億5440万 | +0.6% | - | 24.17 |
04/25 | 1,617 | 1,645 | 1,578 | 1,626 | +1.31% | 136,500 | 721億7879万 | -2.63% | - | 23.59 |
04/24 | 1,611 | 1,664 | 1,585 | 1,605 | +0.19% | 145,800 | 712億4659万 | -4.8% | - | 23.29 |
04/23 | 1,597 | 1,655 | 1,569 | 1,602 | +1.2% | 210,900 | 711億1342万 | -6.1% | - | 23.24 |
04/22 | 1,570 | 1,604 | 1,543 | 1,583 | 0% | 248,500 | 702億7000万 | -8.29% | - | 22.97 |
04/19 | 1,628 | 1,658 | 1,575 | 1,583 | -2.94% | 379,100 | 702億7000万 | -9.23% | - | 22.97 |
04/18 | 1,650 | 1,689 | 1,631 | 1,631 | +0.37% | 247,000 | 724億74万 | -7.22% | - | 23.66 |
04/17 | 1,580 | 1,637 | 1,573 | 1,625 | +1.63% | 185,100 | 721億3440万 | -8.55% | - | 23.58 |
04/16 | 1,618 | 1,625 | 1,580 | 1,599 | -1.42% | 157,400 | 709億8024万 | -10.87% | - | 23.2 |
04/15 | 1,581 | 1,622 | 1,572 | 1,622 | +2.66% | 193,400 | 720億122万 | -10.44% | - | 23.53 |
04/12 | 1,591 | 1,608 | 1,565 | 1,580 | +0.89% | 271,700 | 701億3683万 | -13.42% | - | 22.92 |
04/11 | 1,534 | 1,585 | 1,528 | 1,566 | +1.95% | 272,600 | 695億1536万 | -15.12% | - | 22.72 |
04/10 | 1,507 | 1,555 | 1,495 | 1,536 | +1.25% | 113,200 | 681億8365万 | -17.95% | - | 22.29 |
04/09 | 1,547 | 1,553 | 1,502 | 1,517 | -1.56% | 285,200 | 673億4023万 | -20.24% | - | 22.01 |
04/08 | 1,517 | 1,547 | 1,494 | 1,541 | 0% | 284,400 | 684億560万 | -20.24% | - | 22.36 |
04/05 | 1,547 | 1,561 | 1,512 | 1,541 | -2.9% | 305,800 | 684億560万 | -21.14% | - | 22.36 |
04/04 | 1,600 | 1,626 | 1,557 | 1,587 | -0.75% | 255,200 | 704億4756万 | -19.73% | - | 23.02 |
04/03 | 1,569 | 1,603 | 1,501 | 1,599 | +4.58% | 344,300 | 709億8024万 | -19.97% | - | 23.2 |
04/02 | 1,654 | 1,675 | 1,512 | 1,529 | -8.83% | 506,800 | 678億7292万 | -24.31% | - | 22.18 |
04/01 | 1,595 | 1,740 | 1,595 | 1,677 | +5.41% | 553,400 | 744億4270万 | -17.75% | - | 24.33 |
03/29 | 1,792 | 1,820 | 1,590 | 1,591 | -20.05% | 1,176,000 | 706億2512万 | -22.39% | - | 23.08 |
03/28 | 2,032 | 2,070 | 1,981 | 1,990 | -2.16% | 236,500 | 883億3689万 | -3.73% | - | 28.87 |
03/27 | 1,980 | 2,042 | 1,960 | 2,034 | +1.29% | 164,800 | 902億9007万 | -1.74% | - | 29.51 |
03/26 | 1,950 | 2,047 | 1,950 | 2,008 | +1.88% | 177,100 | 891億3592万 | -2.76% | - | 29.13 |
03/25 | 1,922 | 2,013 | 1,879 | 1,971 | -1.3% | 244,800 | 874億9347万 | -4.18% | - | 28.6 |
03/22 | 2,026 | 2,071 | 1,965 | 1,997 | -1.43% | 373,600 | 886億4762万 | -2.44% | - | 28.97 |
03/20 | 2,116 | 2,116 | 2,003 | 2,026 | -4.3% | 247,700 | 899億3495万 | -0.49% | - | 29.39 |
03/19 | 2,078 | 2,117 | 2,035 | 2,117 | +0.86% | 228,200 | 939億7447万 | +4.75% | - | 30.71 |
03/18 | 2,019 | 2,176 | 2,014 | 2,099 | +3.71% | 306,800 | 931億7544万 | +4.85% | - | 30.45 |
03/15 | 1,992 | 2,030 | 1,968 | 2,024 | +3.69% | 199,500 | 898億4616万 | +2.33% | - | 29.37 |
03/14 | 2,080 | 2,096 | 1,950 | 1,952 | -6.38% | 344,500 | 866億5006万 | -0.31% | - | 28.32 |
03/13 | 2,033 | 2,125 | 2,020 | 2,085 | +1.66% | 167,300 | 925億5398万 | +7.2% | - | 30.25 |
03/12 | 2,081 | 2,119 | 2,030 | 2,051 | +0.34% | 262,600 | 910億4471万 | +6.32% | - | 29.76 |
03/11 | 1,984 | 2,075 | 1,928 | 2,044 | +4.66% | 435,900 | 907億3397万 | +6.46% | - | 29.66 |
03/08 | 2,073 | 2,073 | 1,952 | 1,953 | -6.38% | 460,600 | 866億9445万 | +2.3% | - | 28.34 |
03/07 | 2,128 | 2,128 | 1,921 | 2,086 | -7.08% | 739,900 | 925億9837万 | +10.43% | - | 30.26 |
03/06 | 2,328 | 2,375 | 2,180 | 2,245 | -2.26% | 509,100 | 996億5644万 | +20.44% | - | 32.57 |
03/05 | 2,284 | 2,332 | 2,219 | 2,297 | +1.5% | 348,400 | 1019億6474万 | +25.04% | - | 33.33 |
03/04 | 2,150 | 2,302 | 2,115 | 2,263 | +7.97% | 405,800 | 1004億5547万 | +25.37% | - | 32.83 |
03/01 | 2,082 | 2,155 | 2,082 | 2,096 | -0.05% | 169,200 | 930億4227万 | +18.02% | - | 30.41 |
02/28 | 2,115 | 2,189 | 2,082 | 2,097 | -1.55% | 328,200 | 930億8666万 | +19.76% | - | 30.42 |
02/27 | 2,130 | 2,206 | 2,083 | 2,130 | 0% | 377,800 | 945億5155万 | +23.48% | - | 30.9 |
02/26 | 2,030 | 2,213 | 2,027 | 2,130 | +5.97% | 792,200 | 945億5155万 | +25.44% | - | 30.9 |
02/25 | 2,002 | 2,024 | 1,956 | 2,010 | +3.02% | 370,500 | 892億2470万 | +20% | - | 29.16 |
02/22 | 2,050 | 2,073 | 1,918 | 1,951 | -3.37% | 601,000 | 866億567万 | +17.67% | - | 28.31 |
02/21 | 2,072 | 2,117 | 1,991 | 2,019 | -2.79% | 518,700 | 896億2421万 | +23.18% | - | 29.29 |
02/20 | 1,939 | 2,122 | 1,931 | 2,077 | +9.09% | 929,700 | 921億9886万 | +28.77% | - | 30.13 |
02/19 | 1,820 | 1,948 | 1,820 | 1,904 | +5.02% | 466,400 | 845億1932万 | +20.05% | - | 27.62 |
02/18 | 1,760 | 1,813 | 1,736 | 1,813 | +6.02% | 307,800 | 804億7979万 | +15.99% | - | 26.3 |
02/15 | 1,721 | 1,772 | 1,694 | 1,710 | -0.47% | 242,400 | 759億758万 | +10.61% | - | 24.81 |
02/14 | 1,698 | 1,735 | 1,670 | 1,718 | +4.06% | 197,100 | 762億6270万 | +12.14% | - | 24.93 |
02/13 | 1,648 | 1,732 | 1,633 | 1,651 | +0.92% | 233,300 | 732億8855万 | +8.55% | - | 23.95 |
02/12 | 1,550 | 1,694 | 1,540 | 1,636 | +8.92% | 490,800 | 726億2269万 | +8.34% | - | 23.74 |
02/08 | 1,540 | 1,570 | 1,497 | 1,502 | -2.4% | 238,600 | 666億7438万 | +0.4% | - | 21.79 |
02/07 | 1,620 | 1,622 | 1,495 | 1,539 | -4.59% | 498,100 | 683億1682万 | +3.5% | - | 22.33 |
02/06 | 1,650 | 1,660 | 1,560 | 1,613 | -5.01% | 642,400 | 716億171万 | +8.33% | - | 23.4 |
02/05 | 1,827 | 1,831 | 1,673 | 1,698 | -7.06% | 756,700 | 753億7489万 | +14.27% | - | 24.64 |
02/04 | 1,750 | 1,850 | 1,583 | 1,827 | +3.92% | 1,048,100 | 811億126万 | +23.78% | - | 26.51 |
02/01 | 1,518 | 1,758 | 1,505 | 1,758 | +20.58% | 867,800 | 780億3832万 | +20% | - | 25.51 |
01/31 | 1,468 | 1,515 | 1,435 | 1,458 | -0.68% | 371,300 | 647億2120万 | 0% | - | 21.15 |
01/30 | 1,552 | 1,560 | 1,458 | 1,468 | -5.35% | 305,500 | 651億6510万 | +0.2% | - | 21.3 |
01/29 | 1,500 | 1,552 | 1,452 | 1,551 | +3.4% | 380,900 | 688億4951万 | +5.51% | - | 22.5 |
01/28 | 1,530 | 1,530 | 1,432 | 1,500 | -2.66% | 500,200 | 665億8560万 | +1.49% | - | 21.76 |
01/25 | 1,487 | 1,553 | 1,471 | 1,541 | +4.26% | 187,500 | 684億560万 | +3.56% | - | 22.36 |
01/24 | 1,447 | 1,485 | 1,414 | 1,478 | +2.14% | 142,200 | 656億901万 | -1.14% | - | 21.44 |
01/23 | 1,430 | 1,478 | 1,406 | 1,447 | -0.28% | 254,700 | 642億3290万 | -4.24% | - | 20.99 |
01/22 | 1,564 | 1,576 | 1,433 | 1,451 | -7.23% | 502,900 | 644億1047万 | -5.04% | - | 21.05 |
01/21 | 1,580 | 1,632 | 1,560 | 1,564 | 0% | 377,500 | 694億2658万 | +1.56% | - | 22.69 |
01/18 | 1,471 | 1,586 | 1,455 | 1,564 | +5.6% | 420,500 | 694億2658万 | +0.64% | - | 22.69 |
01/17 | 1,501 | 1,595 | 1,472 | 1,481 | +8.1% | 1,240,000 | 657億4218万 | -5.37% | - | 21.49 |