PER
2019/01/31~2019/07/01
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 |
07/01 | 2,796 | 2,805 | 2,763 | 2,792 | +2.31% | 573,500 | 5759億191万 | +4.49% | - | 0.99 |
06/28 | 2,769 | 2,772 | 2,716 | 2,729 | -0.37% | 627,200 | 5629億699万 | +2.4% | - | 0.97 |
06/27 | 2,715 | 2,739 | 2,692 | 2,739 | +0.59% | 422,100 | 5649億6967万 | +2.78% | - | 0.97 |
06/26 | 2,715 | 2,731 | 2,695 | 2,723 | -0.66% | 507,100 | 5616億6937万 | +2.14% | - | 0.97 |
06/25 | 2,737 | 2,791 | 2,729 | 2,741 | +0.22% | 525,800 | 5653億8221万 | +2.85% | - | 0.97 |
06/24 | 2,750 | 2,761 | 2,710 | 2,735 | -0.51% | 415,600 | 5641億4460万 | +2.67% | - | 0.97 |
06/21 | 2,733 | 2,765 | 2,699 | 2,749 | +1.1% | 897,200 | 5670億3236万 | +3.27% | - | 0.97 |
06/20 | 2,755 | 2,770 | 2,713 | 2,719 | -0.98% | 572,200 | 5608億4430万 | +2.1% | - | 0.96 |
06/19 | 2,730 | 2,759 | 2,723 | 2,746 | +1.25% | 560,500 | 5664億1355万 | +3.16% | - | 0.97 |
06/18 | 2,712 | 2,762 | 2,706 | 2,712 | +0.04% | 653,500 | 5594億42万 | +1.95% | - | 0.96 |
06/17 | 2,700 | 2,725 | 2,692 | 2,711 | -0.15% | 452,700 | 5591億9415万 | +2.03% | - | 0.96 |
06/14 | 2,723 | 2,730 | 2,703 | 2,715 | 0% | 477,700 | 5600億1922万 | +2.14% | - | 0.96 |
06/13 | 2,740 | 2,744 | 2,687 | 2,715 | -1.06% | 587,600 | 5600億1922万 | +2.18% | - | 0.96 |
06/12 | 2,746 | 2,760 | 2,726 | 2,744 | -0.22% | 364,100 | 5660億101万 | +3.31% | - | 0.97 |
06/11 | 2,723 | 2,754 | 2,719 | 2,750 | +0.92% | 402,400 | 5672億3863万 | +3.62% | - | 0.97 |
06/10 | 2,700 | 2,730 | 2,692 | 2,725 | +2.06% | 461,100 | 5620億8191万 | +2.75% | - | 0.97 |
06/07 | 2,647 | 2,677 | 2,644 | 2,670 | +1.87% | 531,300 | 5507億3714万 | +0.68% | - | 0.95 |
06/06 | 2,665 | 2,680 | 2,611 | 2,621 | -1.06% | 725,700 | 5406億2998万 | -1.24% | - | 0.93 |
06/05 | 2,592 | 2,662 | 2,590 | 2,649 | +4.5% | 878,600 | 5464億550万 | -0.3% | - | 0.94 |
06/04 | 2,479 | 2,553 | 2,479 | 2,535 | +2.34% | 974,100 | 5228億9088万 | -4.66% | - | 0.9 |
06/03 | 2,430 | 2,500 | 2,430 | 2,477 | +0.36% | 882,900 | 5109億2730万 | -7.05% | - | 0.88 |
05/31 | 2,470 | 2,491 | 2,454 | 2,468 | +0.2% | 1,142,300 | 5090億7088万 | -7.67% | - | 0.87 |
05/30 | 2,516 | 2,516 | 2,454 | 2,463 | -3.49% | 997,900 | 5080億3954万 | -8.13% | - | 0.87 |
05/29 | 2,599 | 2,608 | 2,532 | 2,552 | -2.71% | 1,028,500 | 5263億9744万 | -5.2% | - | 0.9 |
05/28 | 2,618 | 2,637 | 2,585 | 2,623 | +0.31% | 1,417,500 | 5410億4251万 | -2.74% | - | 0.93 |
05/27 | 2,700 | 2,701 | 2,615 | 2,615 | -4.35% | 822,700 | 5393億9237万 | -3.18% | - | 0.93 |
05/24 | 2,735 | 2,770 | 2,730 | 2,734 | -0.58% | 423,300 | 5639億3833万 | +1.15% | - | 0.97 |
05/23 | 2,726 | 2,755 | 2,707 | 2,750 | +1.85% | 507,800 | 5672億3863万 | +1.78% | - | 0.97 |
05/22 | 2,710 | 2,720 | 2,686 | 2,700 | -0.74% | 633,200 | 5569億2520万 | +0.04% | - | 0.96 |
05/21 | 2,703 | 2,733 | 2,699 | 2,720 | +1.38% | 765,900 | 5610億5057万 | +0.89% | - | 0.96 |
05/20 | 2,734 | 2,753 | 2,675 | 2,683 | -3.63% | 773,600 | 5534億1863万 | -0.48% | - | 0.95 |
05/17 | 2,729 | 2,793 | 2,708 | 2,784 | +3.46% | 826,400 | 5742億5176万 | +3.19% | - | 0.99 |
05/16 | 2,729 | 2,731 | 2,672 | 2,691 | +0.26% | 1,055,800 | 5550億6878万 | -0.15% | - | 0.95 |
05/15 | 2,637 | 2,728 | 2,627 | 2,684 | +1.71% | 1,385,800 | 5536億2490万 | -0.45% | - | 0.95 |
05/14 | 2,690 | 2,704 | 2,635 | 2,639 | -3.69% | 611,700 | 5443億4281万 | -2.22% | - | 0.94 |
05/13 | 2,709 | 2,768 | 2,701 | 2,740 | +1.63% | 657,100 | 5651億7594万 | +1.22% | - | 0.97 |
05/10 | 2,670 | 2,708 | 2,659 | 2,696 | +0.33% | 915,000 | 5561億12万 | -0.52% | - | 0.96 |
05/09 | 2,691 | 2,704 | 2,675 | 2,687 | -0.63% | 727,600 | 5542億4370万 | -0.92% | - | 0.95 |
05/08 | 2,680 | 2,746 | 2,674 | 2,704 | +0.52% | 868,700 | 5577億5027万 | -0.44% | - | 0.96 |
05/07 | 2,727 | 2,737 | 2,668 | 2,690 | -1.72% | 727,400 | 5548億6251万 | -1.07% | - | 0.95 |
04/26 | 2,749 | 2,750 | 2,704 | 2,737 | +0.81% | 489,600 | 5645億5713万 | +0.66% | - | 0.97 |
04/25 | 2,711 | 2,728 | 2,701 | 2,715 | +0.56% | 397,200 | 5600億1922万 | -0.22% | - | 0.96 |
04/24 | 2,729 | 2,738 | 2,690 | 2,700 | +0.63% | 513,000 | 5569億2520万 | -0.88% | - | 0.96 |
04/23 | 2,691 | 2,701 | 2,663 | 2,683 | +0.19% | 490,200 | 5534億1863万 | -1.58% | - | 0.95 |
04/22 | 2,667 | 2,689 | 2,652 | 2,678 | -0.15% | 366,100 | 5523億8729万 | -1.9% | - | 0.95 |
04/19 | 2,708 | 2,722 | 2,675 | 2,682 | -0.11% | 259,400 | 5532億1236万 | -1.87% | - | 0.95 |
04/18 | 2,710 | 2,715 | 2,682 | 2,685 | -1.18% | 440,500 | 5538億3117万 | -1.72% | - | 0.95 |
04/17 | 2,712 | 2,732 | 2,701 | 2,717 | +0.82% | 309,800 | 5604億3176万 | -0.62% | - | 0.96 |
04/16 | 2,700 | 2,722 | 2,682 | 2,695 | -0.92% | 428,300 | 5558億9385万 | -1.46% | - | 0.96 |
04/15 | 2,721 | 2,772 | 2,692 | 2,720 | +1.83% | 712,100 | 5610億5057万 | -0.62% | - | 0.96 |
04/12 | 2,690 | 2,694 | 2,660 | 2,671 | -1.04% | 345,700 | 5509億4341万 | -2.38% | - | 0.95 |
04/11 | 2,665 | 2,708 | 2,659 | 2,699 | +1.16% | 469,300 | 5567億1893万 | -1.39% | - | 0.96 |
04/10 | 2,625 | 2,684 | 2,610 | 2,668 | +1.37% | 618,500 | 5503億2460万 | -2.52% | - | 0.95 |
04/09 | 2,712 | 2,722 | 2,628 | 2,632 | -2.84% | 1,201,200 | 5428億9893万 | -4.01% | - | 0.93 |
04/08 | 2,730 | 2,741 | 2,704 | 2,709 | -0.91% | 560,000 | 5587億8161万 | -1.42% | - | 0.96 |
04/05 | 2,720 | 2,755 | 2,711 | 2,734 | +1% | 638,200 | 5639億3833万 | -0.65% | - | 0.97 |
04/04 | 2,697 | 2,717 | 2,686 | 2,707 | -0.77% | 706,900 | 5583億6908万 | -1.81% | - | 0.96 |
04/03 | 2,755 | 2,755 | 2,703 | 2,728 | -1.55% | 655,900 | 5627億72万 | -1.3% | - | 0.97 |
04/02 | 2,848 | 2,848 | 2,771 | 2,771 | -1.7% | 540,100 | 5715億7027万 | -0.07% | - | 0.98 |
04/01 | 2,843 | 2,864 | 2,813 | 2,819 | +0.28% | 738,500 | 5814億7116万 | +1.33% | - | 1 |
03/29 | 2,785 | 2,838 | 2,773 | 2,811 | +1.88% | 807,900 | 5798億2101万 | +0.72% | - | 1 |
03/28 | 2,767 | 2,798 | 2,757 | 2,759 | -0.83% | 1,136,500 | 5690億9504万 | -1.39% | - | 0.98 |
03/27 | 2,778 | 2,807 | 2,762 | 2,782 | +0.22% | 1,112,100 | 5738億3922万 | -0.89% | - | 0.99 |
03/26 | 2,742 | 2,787 | 2,728 | 2,776 | +2.89% | 729,000 | 5726億161万 | -1.35% | - | 0.98 |
03/25 | 2,756 | 2,757 | 2,690 | 2,698 | -3.51% | 650,700 | 5565億1266万 | -4.43% | - | 0.96 |
03/22 | 2,794 | 2,802 | 2,774 | 2,796 | +0.32% | 650,700 | 5767億2698万 | -1.34% | - | 0.99 |
03/20 | 2,752 | 2,797 | 2,741 | 2,787 | +1.72% | 918,600 | 5748億7056万 | -2.45% | - | 0.99 |
03/19 | 2,753 | 2,758 | 2,710 | 2,740 | -1.47% | 611,500 | 5651億7594万 | -4.96% | - | 0.97 |
03/18 | 2,756 | 2,783 | 2,737 | 2,781 | +1.13% | 643,000 | 5736億3295万 | -4.43% | - | 0.99 |
03/15 | 2,714 | 2,764 | 2,707 | 2,750 | +2.73% | 1,168,700 | 5672億3863万 | -6.24% | - | 0.97 |
03/14 | 2,719 | 2,719 | 2,661 | 2,677 | -1.54% | 928,300 | 5521億8102万 | -9.56% | - | 0.95 |
03/13 | 2,745 | 2,768 | 2,714 | 2,719 | -1.41% | 808,500 | 5608億4430万 | -9.12% | - | 0.96 |
03/12 | 2,743 | 2,769 | 2,735 | 2,758 | +0.66% | 656,700 | 5688億8877万 | -8.74% | - | 0.98 |
03/11 | 2,716 | 2,753 | 2,707 | 2,740 | +1.52% | 881,300 | 5651億7594万 | -10.16% | - | 0.97 |
03/08 | 2,683 | 2,707 | 2,681 | 2,699 | +0.48% | 818,700 | 5567億1893万 | -12.26% | - | 0.96 |
03/07 | 2,692 | 2,704 | 2,670 | 2,686 | -0.7% | 943,900 | 5540億3744万 | -13.41% | - | 0.95 |
03/06 | 2,750 | 2,755 | 2,693 | 2,705 | -2.91% | 1,053,100 | 5579億5654万 | -13.52% | - | 0.96 |
03/05 | 2,780 | 2,799 | 2,761 | 2,786 | +0.54% | 710,100 | 5746億6430万 | -11.61% | - | 0.99 |
03/04 | 2,827 | 2,838 | 2,756 | 2,771 | -1.84% | 1,149,700 | 5715億7027万 | -12.64% | - | 0.98 |
03/01 | 2,873 | 2,885 | 2,821 | 2,823 | -1.57% | 802,600 | 5822億9623万 | -11.59% | - | 1 |
02/28 | 2,860 | 2,875 | 2,855 | 2,868 | +0.21% | 1,042,400 | 5915億7832万 | -10.68% | - | 1.02 |
02/27 | 2,950 | 2,955 | 2,860 | 2,862 | -3.18% | 1,380,200 | 5903億4071万 | -11.34% | - | 1.01 |
02/26 | 2,985 | 3,010 | 2,951 | 2,956 | -1.47% | 1,234,800 | 6097億2996万 | -8.96% | - | 1.05 |
02/25 | 3,060 | 3,090 | 2,999 | 3,000 | -1.64% | 704,100 | 6188億577万 | -8.06% | - | 1.06 |
02/22 | 2,985 | 3,070 | 2,978 | 3,050 | +2.52% | 1,378,100 | 6291億1920万 | -6.84% | - | 1.08 |
02/21 | 2,974 | 2,999 | 2,928 | 2,975 | -0.37% | 1,478,400 | 6136億4906万 | -9.27% | - | 1.05 |
02/20 | 3,000 | 3,050 | 2,968 | 2,986 | +0.44% | 1,008,300 | 6159億1801万 | -9.13% | - | 1.06 |
02/19 | 2,970 | 2,984 | 2,938 | 2,973 | -0.9% | 974,500 | 6132億3652万 | -9.61% | - | 1.05 |
02/18 | 2,956 | 3,000 | 2,934 | 3,000 | +1.52% | 1,377,500 | 6188億577万 | -8.95% | - | 1.06 |
02/15 | 3,065 | 3,200 | 2,944 | 2,955 | -12.83% | 2,647,300 | 6095億2369万 | -10.56% | - | 1.05 |
02/14 | 3,415 | 3,430 | 3,325 | 3,390 | -0.73% | 804,300 | 6992億5053万 | +2.2% | - | 1.2 |
02/13 | 3,420 | 3,430 | 3,390 | 3,415 | -0.15% | 429,500 | 7044億724万 | +3.2% | - | 1.21 |
02/12 | 3,395 | 3,440 | 3,385 | 3,420 | +1.48% | 454,000 | 7054億3858万 | +3.51% | - | 1.21 |
02/08 | 3,395 | 3,420 | 3,360 | 3,370 | -1.61% | 439,800 | 6951億2515万 | +2.31% | - | 1.19 |
02/07 | 3,470 | 3,475 | 3,410 | 3,425 | -1.58% | 342,400 | 7064億6993万 | +4.07% | - | 1.21 |
02/06 | 3,465 | 3,490 | 3,445 | 3,480 | +0.43% | 316,800 | 7178億1470万 | +5.81% | - | 1.23 |
02/05 | 3,475 | 3,490 | 3,440 | 3,465 | +0.29% | 469,200 | 7147億2067万 | +5.74% | - | 1.23 |
02/04 | 3,420 | 3,475 | 3,405 | 3,455 | +2.07% | 447,300 | 7126億5798万 | +5.75% | - | 1.22 |
02/01 | 3,355 | 3,400 | 3,345 | 3,385 | +0.89% | 442,200 | 6982億1918万 | +3.8% | - | 1.2 |
01/31 | 3,380 | 3,420 | 3,325 | 3,355 | +0.75% | 636,000 | 6920億3112万 | +3.39% | - | 1.19 |