PER
2018/08/20~2019/01/18
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 |
01/18 | 189 | 190 | 189 | 189 | +1.07% | 9,600 | 23億5329万 | +1.07% | 15.69 | 0.89 |
01/17 | 195 | 196 | 187 | 187 | -3.11% | 24,700 | 23億2839万 | -0.53% | 15.52 | 0.88 |
01/16 | 195 | 196 | 193 | 193 | 0% | 14,800 | 24億310万 | +2.12% | 16.02 | 0.91 |
01/15 | 183 | 197 | 183 | 193 | +3.21% | 68,500 | 24億310万 | +1.05% | 16.02 | 0.91 |
01/11 | 182 | 192 | 180 | 187 | +3.31% | 60,500 | 23億2839万 | -2.6% | 15.52 | 0.88 |
01/10 | 185 | 186 | 181 | 181 | -3.72% | 37,700 | 22億5368万 | -6.7% | 15.02 | 0.85 |
01/09 | 178 | 191 | 178 | 188 | +5.62% | 91,400 | 23億4084万 | -4.08% | 15.61 | 0.88 |
01/08 | 168 | 185 | 168 | 178 | +5.33% | 50,100 | 22億1633万 | -9.64% | 14.78 | 0.83 |
01/07 | 170 | 172 | 169 | 169 | +2.42% | 26,700 | 21億426万 | -15.08% | 14.03 | 0.79 |
01/04 | 160 | 165 | 154 | 165 | -1.79% | 46,600 | 20億5446万 | -17.91% | 13.7 | 0.77 |
2018 |
12/28 | 163 | 171 | 163 | 168 | 0% | 21,800 | 20億9181万 | -17.65% | - | 0.79 |
12/27 | 180 | 180 | 168 | 168 | +0.6% | 58,500 | 20億9181万 | -18.45% | - | 0.79 |
12/26 | 161 | 172 | 161 | 167 | +3.09% | 81,800 | 20億7936万 | -19.71% | - | 0.78 |
12/25 | 154 | 163 | 148 | 162 | +5.19% | 119,200 | 20億1711万 | -23.22% | - | 0.76 |
12/21 | 164 | 166 | 151 | 154 | -7.23% | 120,400 | 19億1750万 | -27.7% | - | 0.72 |
12/20 | 176 | 176 | 158 | 166 | -5.14% | 94,500 | 20億6691万 | -23.15% | - | 0.78 |
12/19 | 185 | 185 | 175 | 175 | -3.85% | 40,800 | 21億7897万 | -20.09% | - | 0.82 |
12/18 | 195 | 196 | 181 | 182 | -10.34% | 74,500 | 22億6613万 | -18.02% | - | 0.85 |
12/17 | 205 | 206 | 202 | 203 | -2.87% | 20,400 | 25億2761万 | -9.38% | - | 0.95 |
12/14 | 213 | 213 | 207 | 209 | -0.48% | 17,800 | 26億232万 | -7.11% | - | 0.98 |
12/13 | 210 | 213 | 207 | 210 | -0.47% | 16,900 | 26億1477万 | -7.08% | - | 0.98 |
12/12 | 218 | 219 | 209 | 211 | -2.76% | 27,800 | 26億2722万 | -7.05% | - | 0.99 |
12/11 | 221 | 221 | 215 | 217 | -0.91% | 18,200 | 27億193万 | -4.82% | - | 1.02 |
12/10 | 224 | 224 | 218 | 219 | -2.23% | 17,700 | 27億2683万 | -4.37% | - | 1.03 |
12/07 | 222 | 225 | 222 | 224 | +1.82% | 20,400 | 27億8909万 | -2.61% | - | 1.05 |
12/06 | 226 | 226 | 205 | 220 | -2.22% | 29,700 | 27億3928万 | -4.35% | - | 1.03 |
12/05 | 225 | 227 | 222 | 225 | -1.32% | 11,500 | 28億154万 | -2.6% | - | 1.05 |
12/04 | 229 | 230 | 225 | 228 | -0.87% | 10,500 | 28億3889万 | -0.87% | - | 1.07 |
12/03 | 230 | 230 | 229 | 230 | +0.44% | 5,700 | 28億6379万 | 0% | - | 1.08 |
11/30 | 225 | 229 | 225 | 229 | +1.78% | 1,700 | 28億5134万 | -0.43% | - | 1.07 |
11/29 | 228 | 229 | 225 | 225 | -0.88% | 6,400 | 28億154万 | -1.75% | - | 1.05 |
11/28 | 225 | 227 | 223 | 227 | +1.34% | 4,100 | 28億2644万 | -1.3% | - | 1.06 |
11/27 | 228 | 228 | 222 | 224 | -0.88% | 16,000 | 27億8909万 | -2.61% | - | 1.05 |
11/26 | 224 | 227 | 224 | 226 | 0% | 7,300 | 28億1399万 | -1.74% | - | 1.06 |
11/22 | 225 | 226 | 224 | 226 | +1.35% | 5,000 | 28億1399万 | -2.16% | - | 1.06 |
11/21 | 223 | 224 | 220 | 223 | -0.45% | 15,400 | 27億7663万 | -3.46% | - | 1.04 |
11/20 | 223 | 226 | 223 | 224 | -0.44% | 8,100 | 27億8909万 | -3.03% | - | 1.05 |
11/19 | 228 | 231 | 221 | 225 | -1.75% | 9,700 | 28億154万 | -3.02% | - | 1.05 |
11/16 | 228 | 229 | 227 | 229 | 0% | 3,700 | 28億5134万 | -1.29% | - | 1.07 |
11/15 | 232 | 235 | 229 | 229 | -2.97% | 18,800 | 28億5134万 | -1.29% | - | 1.07 |
11/14 | 238 | 238 | 235 | 236 | -0.84% | 1,700 | 29億3850万 | +1.72% | - | 1.11 |
11/13 | 233 | 238 | 231 | 238 | +0.85% | 14,600 | 29億6340万 | +2.59% | - | 1.11 |
11/12 | 238 | 238 | 234 | 236 | -0.84% | 10,500 | 29億3850万 | +1.72% | - | 1.11 |
11/09 | 236 | 240 | 236 | 238 | +1.28% | 11,900 | 29億6340万 | +2.59% | - | 1.11 |
11/08 | 238 | 239 | 235 | 235 | -0.84% | 17,700 | 29億2605万 | +0.86% | - | 1.1 |
11/07 | 237 | 237 | 236 | 237 | 0% | 2,700 | 29億5095万 | +1.72% | - | 1.11 |
11/06 | 236 | 239 | 236 | 237 | 0% | 9,600 | 29億5095万 | +1.72% | - | 1.11 |
11/05 | 234 | 239 | 234 | 237 | +0.42% | 4,900 | 29億5095万 | +1.28% | - | 1.11 |
11/02 | 238 | 238 | 234 | 236 | +0.85% | 7,600 | 29億3850万 | +0.85% | - | 1.11 |
11/01 | 229 | 239 | 228 | 234 | +1.3% | 14,300 | 29億1360万 | -0.43% | - | 1.1 |
10/31 | 221 | 232 | 221 | 231 | +5.48% | 11,300 | 28億7625万 | -1.7% | - | 1.08 |
10/30 | 217 | 220 | 215 | 219 | 0% | 9,800 | 27億2683万 | -7.2% | - | 1.03 |
10/29 | 218 | 223 | 216 | 219 | +0.46% | 18,600 | 27億2683万 | -7.2% | - | 1.03 |
10/26 | 228 | 228 | 214 | 218 | -3.11% | 32,800 | 27億1438万 | -8.02% | - | 1.02 |
10/25 | 229 | 232 | 225 | 225 | -3.43% | 27,200 | 28億154万 | -5.46% | - | 1.05 |
10/24 | 234 | 234 | 230 | 233 | +0.43% | 8,600 | 29億115万 | -2.51% | - | 1.09 |
10/23 | 234 | 234 | 230 | 232 | -0.85% | 3,400 | 28億8870万 | -2.93% | - | 1.09 |
10/22 | 230 | 234 | 230 | 234 | +0.86% | 3,200 | 29億1360万 | -2.09% | - | 1.1 |
10/19 | 234 | 235 | 232 | 232 | -1.28% | 4,500 | 28億8870万 | -3.33% | - | 1.09 |
10/18 | 236 | 239 | 235 | 235 | -1.26% | 9,300 | 29億2605万 | -2.08% | - | 1.1 |
10/17 | 229 | 247 | 227 | 238 | +4.85% | 50,300 | 29億6340万 | -0.83% | - | 1.11 |
10/16 | 225 | 229 | 225 | 227 | 0% | 20,100 | 28億2644万 | -5.42% | - | 1.06 |
10/15 | 230 | 233 | 225 | 227 | -2.16% | 21,200 | 28億2644万 | -5.81% | - | 1.06 |
10/12 | 228 | 235 | 228 | 232 | +2.65% | 14,800 | 28億8870万 | -3.73% | - | 1.09 |
10/11 | 230 | 233 | 225 | 226 | -5.04% | 37,500 | 28億1399万 | -6.61% | - | 1.06 |
10/10 | 242 | 243 | 238 | 238 | -0.83% | 11,300 | 29億6340万 | -1.65% | - | 1.11 |
10/09 | 241 | 243 | 239 | 240 | -1.64% | 16,200 | 29億8831万 | -1.23% | - | 1.12 |
10/05 | 247 | 247 | 241 | 244 | -1.21% | 26,000 | 30億3811万 | +0.41% | - | 1.14 |
10/04 | 247 | 260 | 247 | 247 | 0% | 98,700 | 30億7547万 | +1.65% | - | 1.16 |
10/03 | 247 | 248 | 244 | 247 | +0.41% | 9,400 | 30億7547万 | +2.07% | - | 1.16 |
10/02 | 249 | 249 | 245 | 246 | -0.4% | 2,200 | 30億6301万 | +1.65% | - | 1.15 |
10/01 | 250 | 253 | 244 | 247 | -1.2% | 26,700 | 30億7547万 | +2.07% | - | 1.16 |
09/28 | 242 | 250 | 241 | 250 | +3.31% | 22,200 | 31億1282万 | +3.73% | - | 1.08 |
09/27 | 244 | 245 | 242 | 242 | -1.63% | 13,100 | 30億1321万 | +0.41% | - | 1.05 |
09/26 | 241 | 246 | 241 | 246 | +0.82% | 4,600 | 30億6301万 | +2.5% | - | 1.07 |
09/25 | 244 | 245 | 242 | 244 | +0.83% | 3,300 | 30億3811万 | +1.67% | - | 1.06 |
09/21 | 243 | 243 | 240 | 242 | 0% | 5,100 | 30億1321万 | +1.26% | - | 1.05 |
09/20 | 245 | 245 | 241 | 242 | +0.41% | 11,000 | 30億1321万 | +1.26% | - | 1.05 |
09/19 | 237 | 241 | 237 | 241 | +2.12% | 3,100 | 30億76万 | +0.84% | - | 1.04 |
09/18 | 240 | 240 | 236 | 236 | -0.84% | 8,300 | 29億3850万 | -0.84% | - | 1.02 |
09/14 | 240 | 241 | 238 | 238 | -0.83% | 5,500 | 29億6340万 | 0% | - | 1.03 |
09/13 | 244 | 244 | 239 | 240 | -2.83% | 11,000 | 29億8831万 | +0.84% | - | 1.04 |
09/12 | 239 | 247 | 235 | 247 | +3.35% | 20,200 | 30億7547万 | +3.35% | - | 1.07 |
09/11 | 239 | 242 | 239 | 239 | 0% | 5,200 | 29億7586万 | 0% | - | 1.03 |
09/10 | 236 | 239 | 236 | 239 | +1.27% | 6,500 | 29億7586万 | 0% | - | 1.03 |
09/07 | 241 | 243 | 235 | 236 | -1.26% | 9,400 | 29億3850万 | -1.26% | - | 1.02 |
09/06 | 241 | 241 | 238 | 239 | -2.05% | 8,200 | 29億7586万 | -0.42% | - | 1.03 |
09/05 | 245 | 247 | 243 | 244 | -0.41% | 10,200 | 30億3811万 | +1.67% | - | 1.06 |
09/04 | 242 | 245 | 240 | 245 | +0.82% | 7,900 | 30億5056万 | +2.08% | - | 1.06 |
09/03 | 252 | 252 | 240 | 243 | -2.02% | 11,800 | 30億2566万 | +0.83% | - | 1.05 |
08/31 | 244 | 250 | 244 | 248 | +2.06% | 16,000 | 30億8792万 | +2.9% | - | 1.07 |
08/30 | 239 | 245 | 239 | 243 | +2.53% | 13,700 | 30億2566万 | +0.83% | - | 1.05 |
08/29 | 240 | 240 | 237 | 237 | -0.84% | 9,400 | 29億5095万 | -2.07% | - | 1.03 |
08/28 | 238 | 244 | 238 | 239 | +0.84% | 11,400 | 29億7586万 | -1.65% | - | 1.03 |
08/27 | 236 | 240 | 236 | 237 | 0% | 10,700 | 29億5095万 | -2.47% | - | 1.03 |
08/24 | 238 | 238 | 236 | 237 | 0% | 7,900 | 29億5095万 | -2.87% | - | 1.03 |
08/23 | 234 | 239 | 234 | 237 | +1.28% | 4,600 | 29億5095万 | -2.87% | - | 1.03 |
08/22 | 233 | 236 | 231 | 234 | +1.3% | 6,000 | 29億1360万 | -4.1% | - | 1.01 |
08/21 | 236 | 236 | 231 | 231 | -2.12% | 6,100 | 28億7625万 | -5.33% | - | 1 |
08/20 | 234 | 239 | 234 | 236 | +1.29% | 6,400 | 29億3850万 | -3.67% | - | 1.02 |