PER
2019/03/18~2019/08/15
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 |
08/15 | 984 | 1,019 | 977 | 1,004 | +1.11% | 34,700 | 424億7416万 | -0.2% | 12.6 | 0.81 |
08/14 | 949 | 996 | 948 | 993 | +6.32% | 42,300 | 420億881万 | -1.49% | 12.46 | 0.8 |
08/13 | 922 | 954 | 914 | 934 | -0.95% | 31,000 | 395億1281万 | -7.62% | 11.72 | 0.75 |
08/09 | 940 | 953 | 931 | 943 | +1.4% | 22,900 | 398億9356万 | -7.28% | 11.83 | 0.76 |
08/08 | 912 | 944 | 912 | 930 | +1.42% | 13,600 | 393億4359万 | -9.18% | 11.67 | 0.75 |
08/07 | 935 | 935 | 917 | 917 | -1.82% | 27,100 | 387億9363万 | -11.06% | 11.51 | 0.74 |
08/06 | 901 | 942 | 901 | 934 | -1.06% | 23,600 | 395億1281万 | -9.93% | 11.72 | 0.75 |
08/05 | 984 | 984 | 936 | 944 | -4.16% | 45,000 | 399億3586万 | -9.4% | 11.85 | 0.76 |
08/02 | 1,028 | 1,028 | 984 | 985 | -5.2% | 34,200 | 416億7037万 | -5.83% | 12.36 | 0.79 |
08/01 | 1,030 | 1,043 | 1,024 | 1,039 | +1.37% | 16,800 | 439億5483万 | -0.86% | 13.04 | 0.84 |
07/31 | 1,049 | 1,052 | 1,025 | 1,025 | -3.85% | 47,700 | 433億6256万 | -2.01% | 12.86 | 0.82 |
07/30 | 1,061 | 1,070 | 1,047 | 1,066 | +1.62% | 19,700 | 450億9707万 | +2.01% | 13.38 | 0.86 |
07/29 | 995 | 1,060 | 981 | 1,049 | 0% | 39,100 | 443億7788万 | +0.77% | 13.16 | 0.84 |
07/26 | 1,047 | 1,058 | 1,037 | 1,049 | -1.69% | 23,900 | 443億7788万 | +0.96% | 13.16 | 0.84 |
07/25 | 1,024 | 1,067 | 1,024 | 1,067 | +4.2% | 15,500 | 451億3937万 | +2.99% | 13.39 | 0.86 |
07/24 | 1,027 | 1,034 | 1,013 | 1,024 | -0.19% | 21,200 | 433億2026万 | -0.97% | 12.85 | 0.82 |
07/23 | 1,010 | 1,033 | 1,010 | 1,026 | +1.58% | 10,200 | 434億487万 | -0.48% | 12.87 | 0.83 |
07/22 | 1,015 | 1,017 | 1,004 | 1,010 | -0.1% | 10,700 | 427億2799万 | -1.94% | 12.67 | 0.81 |
07/19 | 986 | 1,018 | 984 | 1,011 | +2.85% | 25,800 | 427億7030万 | -1.84% | 12.69 | 0.81 |
07/18 | 1,020 | 1,024 | 979 | 983 | -4.75% | 44,300 | 415億8576万 | -4.56% | 12.34 | 0.79 |
07/17 | 1,053 | 1,055 | 1,032 | 1,032 | -2.27% | 13,700 | 436億5870万 | -0.1% | 12.95 | 0.83 |
07/16 | 1,053 | 1,060 | 1,049 | 1,056 | 0% | 12,400 | 446億7402万 | +2.23% | 13.25 | 0.85 |
07/12 | 1,054 | 1,071 | 1,047 | 1,056 | +0.19% | 21,900 | 446億7402万 | +2.33% | 13.25 | 0.85 |
07/11 | 1,028 | 1,056 | 1,026 | 1,054 | +3.84% | 22,900 | 445億8941万 | +2.33% | 13.23 | 0.85 |
07/10 | 1,042 | 1,044 | 1,015 | 1,015 | -3.33% | 38,800 | 429億3952万 | -1.26% | 12.74 | 0.82 |
07/09 | 1,064 | 1,071 | 1,046 | 1,050 | -1.5% | 20,400 | 444億2019万 | +2.04% | 13.18 | 0.84 |
07/08 | 1,097 | 1,097 | 1,061 | 1,066 | -2.91% | 25,200 | 450億9707万 | +3.8% | 13.38 | 0.86 |
07/05 | 1,092 | 1,102 | 1,077 | 1,098 | -0.36% | 27,500 | 464億5083万 | +7.44% | 13.78 | 0.88 |
07/04 | 1,110 | 1,111 | 1,093 | 1,102 | -0.27% | 30,600 | 466億2005万 | +8.36% | 13.83 | 0.89 |
07/03 | 1,097 | 1,110 | 1,092 | 1,105 | +2.03% | 50,500 | 467億4696万 | +9.08% | 13.87 | 0.89 |
07/02 | 1,066 | 1,090 | 1,056 | 1,083 | +1.59% | 37,900 | 458億1625万 | +7.02% | 13.59 | 0.87 |
07/01 | 1,049 | 1,066 | 1,040 | 1,066 | +4.1% | 35,800 | 450億9707万 | +5.54% | 13.38 | 0.86 |
06/28 | 1,034 | 1,038 | 1,015 | 1,024 | -1.63% | 25,000 | 433億2026万 | +1.49% | 12.85 | 0.82 |
06/27 | 995 | 1,043 | 995 | 1,041 | +4.73% | 19,900 | 440億3944万 | +3.07% | 13.06 | 0.84 |
06/26 | 984 | 1,012 | 984 | 994 | +0.71% | 19,400 | 420億5111万 | -1.49% | 12.47 | 0.8 |
06/25 | 975 | 1,000 | 975 | 987 | -0.1% | 11,500 | 417億5498万 | -2.28% | 12.39 | 0.79 |
06/24 | 991 | 1,006 | 981 | 988 | -0.2% | 21,100 | 417億9728万 | -2.27% | 12.4 | 0.79 |
06/21 | 982 | 1,021 | 963 | 990 | +0.81% | 93,200 | 418億8189万 | -2.17% | 12.42 | 0.8 |
06/20 | 1,020 | 1,020 | 980 | 982 | -2.29% | 26,100 | 415億4345万 | -2.87% | 12.32 | 0.79 |
06/19 | 966 | 1,006 | 960 | 1,005 | +5.68% | 26,100 | 425億1647万 | -0.59% | 12.61 | 0.81 |
06/18 | 996 | 996 | 948 | 951 | -4.71% | 23,500 | 402億3200万 | -5.75% | 11.93 | 0.77 |
06/17 | 996 | 1,004 | 986 | 998 | -1.19% | 22,000 | 422億2033万 | -1.09% | 12.52 | 0.8 |
06/14 | 1,024 | 1,026 | 1,008 | 1,010 | -1.37% | 17,800 | 427億2799万 | +0.2% | 12.67 | 0.81 |
06/13 | 1,037 | 1,039 | 1,011 | 1,024 | -1.92% | 24,200 | 433億2026万 | +1.69% | 12.85 | 0.82 |
06/12 | 1,047 | 1,055 | 1,033 | 1,044 | +0.38% | 22,700 | 441億6636万 | +3.67% | 13.1 | 0.84 |
06/11 | 1,028 | 1,042 | 1,018 | 1,040 | +1.56% | 18,300 | 439億9714万 | +3.38% | 13.05 | 0.84 |
06/10 | 1,004 | 1,026 | 1,004 | 1,024 | +1.09% | 19,500 | 433億2026万 | +1.59% | 12.85 | 0.82 |
06/07 | 1,005 | 1,017 | 985 | 1,013 | +0.8% | 13,600 | 428億5491万 | +0.5% | 12.71 | 0.81 |
06/06 | 1,024 | 1,024 | 994 | 1,005 | -1.76% | 8,700 | 425億1647万 | 0% | 12.61 | 0.81 |
06/05 | 1,008 | 1,023 | 1,000 | 1,023 | +1.79% | 28,100 | 432億7795万 | +2.1% | 12.84 | 0.82 |
06/04 | 966 | 1,006 | 966 | 1,005 | +5.02% | 20,200 | 425億1647万 | +0.7% | 12.61 | 0.81 |
06/03 | 972 | 972 | 953 | 957 | -1.85% | 14,200 | 404億8583万 | -3.82% | 12.01 | 0.77 |
06/01 | 株式分割 1→2 |
05/31 | 971 | 985 | 951 | 975 | -1.52% | 32,700 | 412億4732万 | -1.91% | 12.23 | 0.78 |
05/30 | 1,053 | 1,059 | 977 | 990 | -7.39% | 69,700 | 418億8189万 | -0.2% | 12.42 | 0.8 |
05/29 | 1,059 | 1,100 | 1,014 | 1,069 | +2.49% | 57,600 | 452億2398万 | +7.98% | 13.41 | 0.86 |
05/28 | 1,008 | 1,043 | 1,008 | 1,043 | +1.02% | 68,200 | 441億2405万 | +6.1% | 13.09 | 0.84 |
05/27 | 1,048 | 1,048 | 1,026 | 1,033 | -1.48% | 30,600 | 436億7985万 | +5.57% | 12.96 | 0.83 |
05/24 | 1,040 | 1,049 | 1,023 | 1,048 | +1.01% | 22,600 | 443億3558万 | +7.71% | 13.15 | 0.84 |
05/23 | 1,011 | 1,056 | 1,011 | 1,038 | +3.18% | 59,400 | 438億9138万 | +7.29% | 13.02 | 0.83 |
05/22 | 1,025 | 1,037 | 1,005 | 1,006 | -0.4% | 56,400 | 425億3762万 | +4.63% | 12.62 | 0.81 |
05/21 | 1,003 | 1,015 | 990 | 1,010 | +0.2% | 27,200 | 427億684万 | +5.49% | 12.67 | 0.81 |
05/20 | 997 | 1,013 | 981 | 1,008 | +3.12% | 94,200 | 426億2223万 | +5.72% | 12.64 | 0.81 |
05/17 | 980 | 988 | 970 | 977 | +0.1% | 35,400 | 413億3193万 | +2.95% | 12.26 | 0.79 |
05/16 | 973 | 984 | 960 | 976 | +0.83% | 44,600 | 412億8962万 | +3.28% | 12.25 | 0.79 |
05/15 | 970 | 973 | 935 | 968 | +1.31% | 45,800 | 409億5118万 | +2.76% | 12.15 | 0.78 |
05/14 | 958 | 960 | 915 | 956 | -0.62% | 40,200 | 404億2237万 | +1.76% | 11.99 | 0.77 |
05/13 | 984 | 986 | 951 | 962 | -1.18% | 53,000 | 406億7620万 | +2.72% | 12.07 | 0.77 |
05/10 | 1,023 | 1,023 | 964 | 973 | -5.17% | 71,400 | 411億6271万 | +4.51% | 12.21 | 0.78 |
05/09 | 1,050 | 1,050 | 1,021 | 1,026 | -1.39% | 57,800 | 434億487万 | +10.8% | 12.87 | 0.83 |
05/08 | 1,075 | 1,075 | 1,036 | 1,041 | -3.21% | 76,600 | 440億1829万 | +13.1% | 13.06 | 0.84 |
05/07 | 1,042 | 1,081 | 1,018 | 1,075 | +5.24% | 88,800 | 454億7781万 | +17.61% | 13.49 | 0.86 |
04/26 | 1,027 | 1,037 | 1,007 | 1,022 | +9.43% | 165,600 | 432億1450万 | +12.87% | 12.82 | 0.82 |
04/25 | 929 | 944 | 919 | 934 | +0.54% | 13,600 | 394億9166万 | +3.84% | 11.71 | 0.75 |
04/24 | 942 | 942 | 927 | 929 | -1.38% | 17,000 | 392億8014万 | +3.74% | 11.65 | 0.75 |
04/23 | 927 | 943 | 923 | 942 | +1.73% | 16,400 | 398億3010万 | +5.79% | 11.81 | 0.76 |
04/22 | 926 | 936 | 917 | 926 | +0.22% | 14,000 | 391億5322万 | +4.34% | 11.61 | 0.74 |
04/19 | 935 | 935 | 917 | 924 | -0.38% | 16,600 | 390億6861万 | +4.82% | 11.59 | 0.74 |
04/18 | 933 | 940 | 915 | 927 | -0.64% | 19,200 | 392億1668万 | +5.58% | 11.63 | 0.75 |
04/17 | 919 | 938 | 915 | 933 | +2.08% | 20,600 | 394億7051万 | +6.75% | 11.71 | 0.75 |
04/16 | 915 | 921 | 908 | 914 | -0.6% | 11,200 | 386億6672万 | +5.06% | 11.47 | 0.74 |
04/15 | 897 | 920 | 897 | 920 | +2.74% | 24,200 | 388億9939万 | +6.06% | 11.54 | 0.74 |
04/12 | 899 | 899 | 887 | 895 | -0.61% | 13,200 | 378億6292万 | +3.59% | 11.23 | 0.72 |
04/11 | 898 | 903 | 886 | 901 | +0.22% | 12,200 | 380億9560万 | +4.22% | 11.3 | 0.72 |
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 |