PER
2018/08/30~2019/01/30
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 |
01/30 | 2,094 | 2,094 | 2,070 | 2,070 | -1% | 6,800 | 296億3163万 | +3.45% | 24.37 | 2.7 |
01/29 | 2,082 | 2,095 | 2,082 | 2,091 | -0.1% | 4,500 | 299億3224万 | +4.6% | 24.62 | 2.72 |
01/28 | 2,090 | 2,098 | 2,088 | 2,093 | +0.24% | 6,700 | 299億6087万 | +4.81% | 24.64 | 2.73 |
01/25 | 2,084 | 2,090 | 2,080 | 2,088 | +0.19% | 2,800 | 298億8930万 | +4.61% | 24.58 | 2.72 |
01/24 | 2,086 | 2,095 | 2,076 | 2,084 | -0.1% | 6,300 | 298億3204万 | +4.51% | 24.53 | 2.72 |
01/23 | 2,083 | 2,093 | 2,067 | 2,086 | +0.14% | 5,400 | 298億6067万 | +4.67% | 24.56 | 2.72 |
01/22 | 2,110 | 2,110 | 2,068 | 2,083 | -1% | 11,700 | 298億1772万 | +4.57% | 24.52 | 2.71 |
01/21 | 2,118 | 2,118 | 2,090 | 2,104 | +0.86% | 6,400 | 301億1833万 | +5.68% | 24.77 | 2.74 |
01/18 | 2,095 | 2,132 | 2,085 | 2,086 | +0.1% | 14,000 | 298億6067万 | +4.82% | 24.56 | 2.72 |
01/17 | 2,060 | 2,084 | 2,060 | 2,084 | +1.41% | 10,600 | 298億3204万 | +4.78% | 24.53 | 2.72 |
01/16 | 2,044 | 2,062 | 2,041 | 2,055 | +0.78% | 8,500 | 294億1691万 | +3.37% | 24.19 | 2.68 |
01/15 | 2,020 | 2,040 | 2,018 | 2,039 | +1.75% | 9,800 | 291億8787万 | +2.51% | 24 | 2.66 |
01/11 | 1,978 | 2,005 | 1,972 | 2,004 | +1.62% | 10,200 | 286億8685万 | +0.65% | 23.59 | 2.61 |
01/10 | 1,983 | 1,987 | 1,953 | 1,972 | -0.5% | 7,500 | 282億2878万 | -1.05% | 23.21 | 2.57 |
01/09 | 1,999 | 2,011 | 1,982 | 1,982 | -0.45% | 10,100 | 283億7193万 | -0.7% | 23.33 | 2.58 |
01/08 | 1,986 | 1,997 | 1,970 | 1,991 | +1.22% | 8,100 | 285億76万 | -0.4% | 23.44 | 2.59 |
01/07 | 1,977 | 1,994 | 1,960 | 1,967 | +0.77% | 11,300 | 281億5721万 | -1.75% | 23.16 | 2.56 |
01/04 | 1,873 | 1,963 | 1,852 | 1,952 | +0.98% | 16,500 | 279億4248万 | -2.69% | 22.98 | 2.54 |
2018 |
12/28 | 1,940 | 1,940 | 1,911 | 1,933 | 0% | 16,700 | 276億7050万 | -3.88% | 22.76 | 2.52 |
12/27 | 1,943 | 1,943 | 1,867 | 1,933 | +6.03% | 22,200 | 276億7050万 | -4.12% | 22.76 | 2.52 |
12/26 | 1,730 | 1,829 | 1,730 | 1,823 | +7.42% | 23,600 | 260億9588万 | -9.8% | 21.46 | 2.38 |
12/25 | 1,652 | 1,775 | 1,652 | 1,697 | -8.37% | 71,100 | 242億9221万 | -16.4% | 19.98 | 2.21 |
12/21 | 1,941 | 1,941 | 1,837 | 1,852 | -5.41% | 46,800 | 265億1100万 | -9.44% | 21.8 | 2.41 |
12/20 | 2,001 | 2,004 | 1,920 | 1,958 | -2.54% | 43,800 | 280億2837万 | -4.72% | 23.05 | 2.55 |
12/19 | 2,001 | 2,012 | 2,000 | 2,009 | +0.05% | 15,600 | 287億5843万 | -2.57% | 23.65 | 2.62 |
12/18 | 2,045 | 2,045 | 2,002 | 2,008 | -2% | 29,800 | 287億4411万 | -2.9% | 23.64 | 2.62 |
12/17 | 2,053 | 2,059 | 2,046 | 2,049 | -0.19% | 7,700 | 293億3102万 | -1.11% | 24.12 | 2.67 |
12/14 | 2,057 | 2,059 | 2,050 | 2,053 | 0% | 8,600 | 293億8828万 | -1.01% | 24.17 | 2.68 |
12/13 | 2,052 | 2,063 | 2,048 | 2,053 | +0.15% | 10,200 | 293億8828万 | -1.11% | 24.17 | 2.68 |
12/12 | 2,053 | 2,079 | 2,050 | 2,050 | -0.44% | 13,800 | 293億4534万 | -1.25% | 24.13 | 2.67 |
12/11 | 2,053 | 2,089 | 2,052 | 2,059 | +0.15% | 34,500 | 294億7417万 | -0.87% | 24.24 | 2.68 |
12/10 | 2,070 | 2,072 | 2,055 | 2,056 | -1.01% | 10,700 | 294億3122万 | -1.01% | 24.2 | 2.68 |
12/07 | 2,070 | 2,089 | 2,060 | 2,077 | +0.83% | 10,500 | 297億3183万 | -0.05% | 24.45 | 2.71 |
12/06 | 2,077 | 2,077 | 2,055 | 2,060 | -0.77% | 7,300 | 294億8848万 | -0.87% | 24.25 | 2.68 |
12/05 | 2,065 | 2,078 | 2,057 | 2,076 | -0.1% | 4,700 | 297億1752万 | -0.19% | 24.44 | 2.71 |
12/04 | 2,080 | 2,087 | 2,070 | 2,078 | +0.14% | 6,900 | 297億4615万 | -0.05% | 24.46 | 2.71 |
12/03 | 2,066 | 2,077 | 2,060 | 2,075 | +1.07% | 10,400 | 297億321万 | -0.1% | 24.43 | 2.7 |
11/30 | 2,053 | 2,065 | 2,051 | 2,053 | -0.05% | 8,000 | 293億8828万 | -1.16% | 24.17 | 2.68 |
11/29 | 2,070 | 2,070 | 2,054 | 2,054 | -0.15% | 8,700 | 294億259万 | -1.2% | 24.18 | 2.68 |
11/28 | 2,070 | 2,075 | 2,056 | 2,057 | -0.53% | 14,100 | 294億4554万 | -1.2% | 24.21 | 2.68 |
11/27 | 2,083 | 2,087 | 2,067 | 2,068 | -0.24% | 8,100 | 296億300万 | -0.82% | 24.34 | 2.69 |
11/26 | 2,090 | 2,118 | 2,073 | 2,073 | -0.1% | 11,800 | 296億7458万 | -0.72% | 24.4 | 2.7 |
11/22 | 2,063 | 2,084 | 2,062 | 2,075 | +0.63% | 6,700 | 297億321万 | -0.77% | 24.43 | 2.7 |
11/21 | 2,039 | 2,066 | 2,039 | 2,062 | +0.15% | 4,400 | 295億1711万 | -1.53% | 24.27 | 2.69 |
11/20 | 2,041 | 2,060 | 2,036 | 2,059 | +0.59% | 6,500 | 294億7417万 | -1.81% | 24.24 | 2.68 |
11/19 | 2,070 | 2,078 | 2,033 | 2,047 | -1.11% | 30,100 | 293億239万 | -2.48% | 24.1 | 2.67 |
11/16 | 2,101 | 2,101 | 2,067 | 2,070 | -1.76% | 12,900 | 296億3163万 | -1.52% | 24.37 | 2.7 |
11/15 | 2,101 | 2,128 | 2,101 | 2,107 | -1.08% | 3,800 | 301億6128万 | +0.05% | 24.8 | 2.75 |
11/14 | 2,130 | 2,144 | 2,104 | 2,130 | -0.65% | 8,600 | 304億9052万 | +1.09% | 25.07 | 2.78 |
11/13 | 2,087 | 2,145 | 2,072 | 2,144 | +1.37% | 19,300 | 306億9093万 | +1.76% | 25.24 | 2.79 |
11/12 | 2,100 | 2,116 | 2,092 | 2,115 | +0.57% | 12,700 | 302億7580万 | +0.38% | 24.9 | 2.76 |
11/09 | 2,097 | 2,109 | 2,091 | 2,103 | +0.33% | 4,900 | 301億402万 | -0.19% | 24.76 | 2.74 |
11/08 | 2,071 | 2,096 | 2,071 | 2,096 | +1.65% | 7,200 | 300億382万 | -0.57% | 24.67 | 2.73 |
11/07 | 2,079 | 2,079 | 2,062 | 2,062 | -0.15% | 8,000 | 295億1711万 | -2.27% | 24.27 | 2.69 |
11/06 | 2,075 | 2,075 | 2,056 | 2,065 | +0.49% | 5,400 | 295億6006万 | -2.32% | 24.31 | 2.69 |
11/05 | 2,086 | 2,093 | 2,055 | 2,055 | -1.91% | 17,400 | 294億1691万 | -3.02% | 24.19 | 2.68 |
11/02 | 2,080 | 2,100 | 2,080 | 2,095 | +0.77% | 5,000 | 299億8950万 | -1.37% | 24.66 | 2.73 |
11/01 | 2,100 | 2,100 | 2,079 | 2,079 | -0.67% | 4,000 | 297億6046万 | -2.26% | 24.47 | 2.71 |
10/31 | 2,079 | 2,110 | 2,079 | 2,093 | +1.55% | 11,500 | 299億6087万 | -1.74% | 24.64 | 2.73 |
10/30 | 2,035 | 2,064 | 2,035 | 2,061 | +1.28% | 10,900 | 295億280万 | -3.28% | 24.26 | 2.69 |
10/29 | 2,057 | 2,074 | 2,035 | 2,035 | -1.02% | 16,000 | 291億3061万 | -4.64% | 23.96 | 2.65 |
10/26 | 2,105 | 2,120 | 2,054 | 2,056 | -2.33% | 22,200 | 294億3122万 | -3.75% | 24.2 | 2.68 |
10/25 | 2,115 | 2,119 | 2,101 | 2,105 | -1.86% | 12,100 | 301億3265万 | -1.54% | 24.78 | 2.74 |
10/24 | 2,125 | 2,156 | 2,122 | 2,145 | +0.66% | 6,500 | 307億524万 | +0.37% | 25.25 | 2.8 |
10/23 | 2,142 | 2,142 | 2,129 | 2,131 | -0.51% | 7,000 | 305億483万 | -0.19% | 25.09 | 2.78 |
10/22 | 2,144 | 2,147 | 2,134 | 2,142 | -0.05% | 4,600 | 306億6230万 | +0.47% | 25.22 | 2.79 |
10/19 | 2,139 | 2,145 | 2,130 | 2,143 | +0.19% | 4,800 | 306億7661万 | +0.66% | 25.23 | 2.79 |
10/18 | 2,139 | 2,140 | 2,131 | 2,139 | 0% | 3,800 | 306億1935万 | +0.47% | 25.18 | 2.79 |
10/17 | 2,149 | 2,149 | 2,127 | 2,139 | +0.71% | 7,000 | 306億1935万 | +0.52% | 25.18 | 2.79 |
10/16 | 2,121 | 2,133 | 2,105 | 2,124 | -0.14% | 8,300 | 304億463万 | -0.19% | 25 | 2.77 |
10/15 | 2,163 | 2,163 | 2,125 | 2,127 | -1.02% | 11,300 | 304億4757万 | -0.09% | 25.04 | 2.77 |
10/12 | 2,113 | 2,149 | 2,113 | 2,149 | +0.56% | 7,300 | 307億6250万 | +0.89% | 25.3 | 2.8 |
10/11 | 2,101 | 2,140 | 2,101 | 2,137 | -0.42% | 14,800 | 305億9072万 | +0.33% | 25.16 | 2.78 |
10/10 | 2,140 | 2,146 | 2,129 | 2,146 | +0.89% | 7,500 | 307億1956万 | +0.7% | 25.26 | 2.8 |
10/09 | 2,121 | 2,131 | 2,113 | 2,127 | 0% | 8,500 | 304億4757万 | -0.19% | 25.04 | 2.77 |
10/05 | 2,127 | 2,129 | 2,115 | 2,127 | -0.33% | 8,400 | 304億4757万 | -0.33% | 25.04 | 2.77 |
10/04 | 2,139 | 2,147 | 2,123 | 2,134 | -0.05% | 8,700 | 305億4778万 | -0.05% | 25.12 | 2.78 |
10/03 | 2,165 | 2,167 | 2,134 | 2,135 | -1.39% | 9,800 | 305億6209万 | -0.05% | 25.13 | 2.78 |
10/02 | 2,189 | 2,197 | 2,162 | 2,165 | -1.1% | 11,300 | 309億9154万 | +1.36% | 25.49 | 2.82 |
10/01 | 2,183 | 2,215 | 2,181 | 2,189 | +0.83% | 15,100 | 313億3509万 | +2.48% | 25.77 | 2.85 |
09/28 | 2,189 | 2,193 | 2,171 | 2,171 | -0.37% | 11,300 | 310億7743万 | +1.73% | 25.56 | 2.83 |
09/27 | 2,167 | 2,188 | 2,164 | 2,179 | +0.83% | 14,700 | 311億9194万 | +2.25% | 25.65 | 2.84 |
09/26 | 2,132 | 2,166 | 2,132 | 2,161 | +1.93% | 16,500 | 309億3428万 | +1.55% | 25.44 | 2.82 |
09/25 | 2,115 | 2,140 | 2,115 | 2,120 | +0.38% | 19,600 | 303億4737万 | -0.28% | 24.96 | 2.76 |
09/21 | 2,115 | 2,118 | 2,110 | 2,112 | +0.48% | 7,300 | 302億3285万 | -0.66% | 24.86 | 2.75 |
09/20 | 2,092 | 2,112 | 2,092 | 2,102 | +0.53% | 8,500 | 300億8970万 | -1.08% | 24.74 | 2.74 |
09/19 | 2,110 | 2,118 | 2,091 | 2,091 | +0.05% | 7,900 | 299億3224万 | -1.65% | 24.62 | 2.72 |
09/18 | 2,086 | 2,128 | 2,086 | 2,090 | +0.19% | 13,600 | 299億1793万 | -1.74% | 24.6 | 2.72 |
09/14 | 2,089 | 2,097 | 2,081 | 2,086 | +0.97% | 6,600 | 298億6067万 | -1.93% | 24.56 | 2.72 |
09/13 | 2,050 | 2,084 | 2,050 | 2,066 | 0% | 10,600 | 295億7437万 | -2.91% | 24.32 | 2.69 |
09/12 | 2,050 | 2,076 | 2,036 | 2,066 | -3.23% | 45,600 | 295億7437万 | -3.05% | 24.32 | 2.69 |
09/11 | 2,135 | 2,180 | 2,131 | 2,135 | +0.05% | 19,000 | 305億6209万 | +0.05% | 25.13 | 2.78 |
09/10 | 2,135 | 2,156 | 2,132 | 2,134 | -0.05% | 5,400 | 305億4778万 | +0.05% | 25.12 | 2.78 |
09/07 | 2,138 | 2,146 | 2,133 | 2,135 | -0.56% | 3,800 | 305億6209万 | +0.05% | 25.13 | 2.78 |
09/06 | 2,153 | 2,153 | 2,140 | 2,147 | -0.14% | 3,500 | 307億3387万 | +0.61% | 25.27 | 2.8 |
09/05 | 2,153 | 2,154 | 2,145 | 2,150 | +0.14% | 3,700 | 307億7682万 | +0.7% | 25.31 | 2.8 |
09/04 | 2,161 | 2,161 | 2,138 | 2,147 | -0.05% | 7,000 | 307億3387万 | +0.51% | 25.27 | 2.8 |
09/03 | 2,167 | 2,167 | 2,136 | 2,148 | -0.88% | 6,900 | 307億4819万 | +0.51% | 25.29 | 2.8 |
08/31 | 2,180 | 2,183 | 2,167 | 2,167 | -0.82% | 5,100 | 310億2017万 | +1.36% | 25.51 | 2.82 |
08/30 | 2,167 | 2,195 | 2,167 | 2,185 | +1.02% | 12,200 | 312億7783万 | +2.1% | 25.72 | 2.85 |