PER
2018/11/09~2019/04/10
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 | 6/1, 株式分割 1→2 |
2019 |
04/10 | 891 | 903 | 882 | 899 | +0.39% | 15,800 | 380億1099万 | +4.11% | 11.27 | 0.72 |
04/09 | 897 | 904 | 887 | 895 | -0.22% | 36,000 | 378億6292万 | +3.71% | 11.23 | 0.72 |
04/08 | 912 | 912 | 891 | 897 | -1.27% | 15,600 | 379億4753万 | +3.94% | 11.26 | 0.72 |
04/05 | 892 | 910 | 890 | 909 | +1.45% | 18,000 | 384億3404万 | +5.27% | 11.4 | 0.73 |
04/04 | 896 | 901 | 885 | 896 | -0.5% | 17,400 | 378億8407万 | +3.77% | 11.24 | 0.72 |
04/03 | 882 | 908 | 876 | 900 | +1.93% | 37,200 | 380億7445万 | +4.29% | 11.29 | 0.72 |
04/02 | 886 | 893 | 878 | 883 | +0.8% | 23,600 | 373億5526万 | +2.32% | 11.08 | 0.71 |
04/01 | 854 | 885 | 853 | 876 | +3.48% | 29,800 | 370億5913万 | +1.15% | 10.99 | 0.7 |
03/29 | 855 | 855 | 842 | 847 | -0.24% | 13,400 | 358億1113万 | -2.48% | 10.3 | 0.69 |
03/28 | 860 | 860 | 838 | 849 | -3.14% | 35,400 | 358億9574万 | -2.58% | 10.33 | 0.69 |
03/27 | 860 | 880 | 849 | 876 | -0.34% | 38,800 | 370億5913万 | +0.23% | 10.66 | 0.72 |
03/26 | 857 | 881 | 857 | 879 | +3.66% | 79,200 | 371億8604万 | +0.34% | 10.7 | 0.72 |
03/25 | 864 | 865 | 836 | 848 | -2.81% | 63,200 | 358億7459万 | -3.53% | 10.32 | 0.69 |
03/22 | 840 | 873 | 840 | 873 | +4.99% | 77,400 | 369億1106万 | -0.96% | 10.62 | 0.71 |
03/20 | 833 | 838 | 821 | 831 | +0.79% | 38,400 | 351億5541万 | -5.89% | 10.11 | 0.68 |
03/19 | 842 | 842 | 810 | 825 | -2.66% | 45,800 | 348億8042万 | -6.94% | 10.04 | 0.67 |
03/18 | 814 | 847 | 813 | 847 | +6.74% | 49,600 | 358億3228万 | -4.83% | 10.31 | 0.69 |
03/15 | 832 | 850 | 794 | 794 | -4.51% | 61,400 | 335億6897万 | -11.04% | 9.66 | 0.65 |
03/14 | 835 | 837 | 831 | 831 | -0.24% | 13,800 | 351億5541万 | -7.36% | 10.11 | 0.68 |
03/13 | 841 | 853 | 830 | 833 | -1.01% | 26,000 | 352億4002万 | -7.44% | 10.14 | 0.68 |
03/12 | 840 | 847 | 833 | 842 | +0.48% | 97,000 | 355億9961万 | -6.91% | 10.24 | 0.69 |
03/11 | 845 | 845 | 833 | 838 | -0.83% | 57,600 | 354億3039万 | -7.66% | 10.19 | 0.69 |
03/08 | 863 | 872 | 838 | 845 | -4.25% | 53,800 | 357億2652万 | -7.1% | 10.28 | 0.69 |
03/07 | 886 | 886 | 869 | 882 | -0.79% | 51,600 | 373億1296万 | -3.18% | 10.74 | 0.72 |
03/06 | 893 | 896 | 884 | 889 | -1.06% | 21,000 | 376億909万 | -2.52% | 10.82 | 0.73 |
03/05 | 902 | 902 | 883 | 899 | -0.39% | 33,800 | 380億1099万 | -1.59% | 10.94 | 0.73 |
03/04 | 887 | 903 | 886 | 902 | +2.5% | 20,000 | 381億5906万 | -1.31% | 10.98 | 0.74 |
03/01 | 902 | 908 | 878 | 880 | -2.49% | 44,200 | 372億2835万 | -3.93% | 10.71 | 0.72 |
02/28 | 900 | 913 | 895 | 903 | -0.39% | 25,600 | 381億8021万 | -1.69% | 10.99 | 0.74 |
02/27 | 912 | 918 | 896 | 906 | -0.6% | 34,200 | 383億2828万 | -1.31% | 11.03 | 0.74 |
02/26 | 934 | 934 | 909 | 912 | -2.83% | 32,600 | 385億6095万 | -0.92% | 11.09 | 0.75 |
02/25 | 933 | 954 | 925 | 938 | +0.7% | 19,800 | 396億8203万 | +1.85% | 11.42 | 0.77 |
02/22 | 927 | 938 | 918 | 932 | +0.59% | 23,200 | 394億705万 | +1.03% | 11.34 | 0.76 |
02/21 | 932 | 950 | 923 | 926 | -0.59% | 37,000 | 391億7437万 | +0.33% | 11.27 | 0.76 |
02/20 | 914 | 944 | 914 | 932 | +0.49% | 39,800 | 394億705万 | +0.81% | 11.34 | 0.76 |
02/19 | 937 | 937 | 914 | 927 | -1.59% | 62,200 | 392億1668万 | +0.11% | 11.28 | 0.76 |
02/18 | 916 | 944 | 916 | 942 | +3.92% | 24,200 | 398億5125万 | +1.51% | 11.47 | 0.77 |
02/15 | 902 | 918 | 902 | 907 | -0.55% | 31,400 | 383億4943万 | -2.53% | 11.03 | 0.74 |
02/14 | 911 | 917 | 905 | 912 | -0.22% | 33,800 | 385億6095万 | -2.41% | 11.09 | 0.75 |
02/13 | 914 | 915 | 882 | 914 | 0% | 67,600 | 386億4556万 | -2.61% | 11.12 | 0.75 |
02/12 | 911 | 926 | 905 | 914 | +0.27% | 54,800 | 386億4556万 | -3.13% | 11.12 | 0.75 |
02/08 | 903 | 915 | 899 | 911 | -0.38% | 28,000 | 385億3980万 | -3.5% | 11.09 | 0.75 |
02/07 | 914 | 918 | 900 | 915 | -0.05% | 49,600 | 386億8787万 | -3.43% | 11.13 | 0.75 |
02/06 | 918 | 923 | 912 | 915 | -0.27% | 20,600 | 387億902万 | -3.58% | 11.14 | 0.75 |
02/05 | 915 | 920 | 906 | 918 | +0.27% | 36,600 | 388億1478万 | -3.22% | 11.17 | 0.75 |
02/04 | 901 | 930 | 901 | 915 | +1.55% | 37,400 | 387億902万 | -3.38% | 11.14 | 0.75 |
02/01 | 897 | 918 | 897 | 901 | +0.5% | 35,800 | 381億1675万 | -4.66% | 10.97 | 0.74 |
01/31 | 893 | 905 | 886 | 897 | +0.11% | 28,800 | 379億2638万 | -5.33% | 10.91 | 0.73 |
01/30 | 919 | 924 | 894 | 896 | -2.5% | 43,600 | 378億8407万 | -5.93% | 10.9 | 0.73 |
01/29 | 932 | 932 | 906 | 919 | -1.71% | 21,000 | 388億5709万 | -3.92% | 11.18 | 0.75 |
01/28 | 943 | 943 | 928 | 935 | -1.01% | 16,600 | 395億3397万 | -2.76% | 11.37 | 0.76 |
01/25 | 926 | 952 | 925 | 944 | +2.5% | 24,000 | 399億3586万 | -2.28% | 11.49 | 0.77 |
01/24 | 913 | 923 | 913 | 921 | +0.71% | 13,000 | 389億6285万 | -5.15% | 11.21 | 0.75 |
01/23 | 925 | 929 | 915 | 915 | -2.97% | 14,600 | 386億8787万 | -6.21% | 11.13 | 0.75 |
01/22 | 954 | 954 | 935 | 943 | -1.15% | 13,400 | 398億7241万 | -3.83% | 11.47 | 0.77 |
01/21 | 954 | 960 | 950 | 954 | +0.9% | 18,400 | 403億3776万 | -2.9% | 11.61 | 0.78 |
01/18 | 953 | 955 | 935 | 945 | -1.41% | 35,000 | 399億7817万 | -4.16% | 11.5 | 0.77 |
01/17 | 951 | 963 | 935 | 959 | +0.84% | 49,000 | 405億4929万 | -3.18% | 11.67 | 0.78 |
01/16 | 976 | 977 | 950 | 951 | -2.56% | 23,800 | 402億1085万 | -4.57% | 11.57 | 0.78 |
01/15 | 970 | 992 | 961 | 976 | -1.37% | 52,600 | 412億6847万 | -2.64% | 11.87 | 0.8 |
01/11 | 988 | 1,001 | 981 | 989 | +0.15% | 23,200 | 418億3959万 | -1.98% | 12.04 | 0.81 |
01/10 | 999 | 1,010 | 979 | 988 | -1.5% | 38,200 | 417億7613万 | -2.71% | 12.02 | 0.81 |
01/09 | 1,024 | 1,024 | 1,001 | 1,003 | -2.05% | 36,400 | 424億1070万 | -1.72% | 12.2 | 0.82 |
01/08 | 1,015 | 1,044 | 993 | 1,024 | 0% | 56,800 | 432億9911万 | +0.05% | 12.46 | 0.84 |
01/07 | 980 | 1,024 | 980 | 1,024 | +6.78% | 49,600 | 432億9911万 | -0.24% | 12.46 | 0.84 |
01/04 | 958 | 966 | 927 | 959 | -0.98% | 32,000 | 405億4929万 | -6.85% | 11.67 | 0.78 |
2018 |
12/28 | 965 | 969 | 959 | 968 | +0.16% | 17,200 | 409億5118万 | -6.47% | 11.78 | 0.79 |
12/27 | 952 | 967 | 925 | 967 | +6.62% | 21,800 | 408億8773万 | -7.07% | 11.76 | 0.79 |
12/26 | 865 | 916 | 865 | 907 | +3.54% | 36,000 | 383億4943万 | -13.25% | 11.03 | 0.74 |
12/25 | 854 | 882 | 848 | 876 | +0.52% | 71,600 | 370億3798万 | -16.94% | 10.66 | 0.72 |
12/21 | 956 | 960 | 871 | 871 | -9.22% | 67,400 | 368億4760万 | -18.22% | 10.6 | 0.71 |
12/20 | 1,003 | 1,003 | 959 | 960 | -4.91% | 41,600 | 405億9159万 | -10.74% | 11.68 | 0.78 |
12/19 | 1,012 | 1,027 | 990 | 1,009 | +0.05% | 28,600 | 426億8569万 | -6.75% | 12.28 | 0.83 |
12/18 | 1,040 | 1,040 | 1,006 | 1,009 | -3.4% | 33,000 | 426億6453万 | -7.22% | 12.28 | 0.82 |
12/17 | 1,049 | 1,054 | 1,040 | 1,044 | -0.71% | 21,800 | 441億6636万 | -4.48% | 12.71 | 0.85 |
12/14 | 1,073 | 1,073 | 1,042 | 1,052 | -0.94% | 39,600 | 444億8365万 | -4.23% | 12.8 | 0.86 |
12/13 | 1,044 | 1,084 | 1,042 | 1,062 | +2.21% | 27,200 | 449億670万 | -3.76% | 12.92 | 0.87 |
12/12 | 1,040 | 1,049 | 1,030 | 1,039 | +1.37% | 35,000 | 439億3368万 | -6.1% | 12.64 | 0.85 |
12/11 | 1,009 | 1,030 | 1,007 | 1,025 | +1.64% | 46,200 | 433億4141万 | -7.79% | 12.47 | 0.84 |
12/10 | 1,037 | 1,037 | 1,004 | 1,008 | -3.12% | 68,200 | 426億4338万 | -9.76% | 12.27 | 0.82 |
12/07 | 1,070 | 1,070 | 1,032 | 1,041 | -1.84% | 42,200 | 440億1829万 | -7.43% | 12.66 | 0.85 |
12/06 | 1,081 | 1,085 | 1,049 | 1,060 | -3.2% | 39,600 | 448億4324万 | -6.19% | 12.9 | 0.87 |
12/05 | 1,089 | 1,110 | 1,083 | 1,095 | -1.71% | 34,200 | 463億2391万 | -3.61% | 13.33 | 0.9 |
12/04 | 1,140 | 1,141 | 1,111 | 1,114 | -2.19% | 23,200 | 471億2770万 | -2.19% | 13.56 | 0.91 |
12/03 | 1,139 | 1,153 | 1,132 | 1,139 | +0.75% | 18,400 | 481億8533万 | +0.09% | 13.86 | 0.93 |
11/30 | 1,109 | 1,131 | 1,109 | 1,131 | +1.98% | 11,400 | 478億2574万 | -0.66% | 13.76 | 0.92 |
11/29 | 1,109 | 1,126 | 1,109 | 1,109 | +1.37% | 25,000 | 468億9503万 | -2.59% | 13.49 | 0.91 |
11/28 | 1,096 | 1,098 | 1,082 | 1,094 | +0.78% | 25,800 | 462億6045万 | -4.16% | 13.31 | 0.89 |
11/27 | 1,115 | 1,115 | 1,082 | 1,085 | -1.41% | 39,200 | 459億86万 | -5.16% | 13.21 | 0.89 |
11/26 | 1,101 | 1,109 | 1,092 | 1,101 | -0.81% | 13,000 | 465億5659万 | -4.3% | 13.4 | 0.9 |
11/22 | 1,096 | 1,111 | 1,096 | 1,110 | +1.28% | 12,000 | 469億3733万 | -3.94% | 13.5 | 0.91 |
11/21 | 1,086 | 1,107 | 1,073 | 1,096 | -0.59% | 26,000 | 463億4506万 | -5.56% | 13.33 | 0.9 |
11/20 | 1,109 | 1,115 | 1,095 | 1,102 | -2.09% | 49,200 | 466億2005万 | -5.65% | 13.41 | 0.9 |
11/19 | 1,130 | 1,134 | 1,107 | 1,126 | -1.36% | 23,000 | 476億1421万 | -4.05% | 13.7 | 0.92 |
11/16 | 1,138 | 1,159 | 1,126 | 1,141 | +0.35% | 22,600 | 482億6994万 | -3.06% | 13.89 | 0.93 |
11/15 | 1,130 | 1,138 | 1,112 | 1,137 | +0.57% | 22,800 | 481億72万 | -3.89% | 13.84 | 0.93 |
11/14 | 1,146 | 1,147 | 1,118 | 1,131 | +0.04% | 28,400 | 478億2574万 | -4.92% | 13.76 | 0.92 |
11/13 | 1,124 | 1,137 | 1,112 | 1,130 | -1.65% | 17,800 | 478億458万 | -5.68% | 13.75 | 0.92 |
11/12 | 1,163 | 1,175 | 1,133 | 1,149 | -1.54% | 28,200 | 486億838万 | -4.81% | 13.99 | 0.94 |
11/09 | 1,174 | 1,188 | 1,161 | 1,167 | -0.81% | 10,400 | 493億6987万 | -4.11% | 14.2 | 0.95 |