PER
2019/04/02～2019/08/29
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 |
|---|
| 2021 | 10/1, 株式併合 5→1 |
| 2019 |
| 08/29 | 1,610 | 1,615 | 1,595 | 1,610 | +0.63% | 582,760 | 4029億8283万 | -1.71% | 6.26 | 0.66 |
| 08/28 | 1,615 | 1,620 | 1,595 | 1,600 | -1.23% | 557,220 | 4004億7984万 | -2.62% | 6.22 | 0.65 |
| 08/27 | 1,610 | 1,620 | 1,600 | 1,620 | +1.89% | 652,000 | 4054億8583万 | -1.7% | 6.3 | 0.66 |
| 08/26 | 1,590 | 1,605 | 1,585 | 1,590 | -1.24% | 893,220 | 3979億7684万 | -3.75% | 6.18 | 0.65 |
| 08/23 | 1,615 | 1,630 | 1,610 | 1,610 | -0.92% | 817,240 | 4029億8283万 | -2.84% | 6.26 | 0.66 |
| 08/22 | 1,625 | 1,625 | 1,610 | 1,625 | +0.93% | 715,260 | 4067億3733万 | -2.11% | 6.32 | 0.66 |
| 08/21 | 1,620 | 1,620 | 1,610 | 1,610 | -1.23% | 455,580 | 4029億8283万 | -3.3% | 6.26 | 0.66 |
| 08/20 | 1,625 | 1,630 | 1,615 | 1,630 | +1.24% | 647,180 | 4079億8883万 | -2.4% | 6.34 | 0.67 |
| 08/19 | 1,615 | 1,620 | 1,605 | 1,610 | 0% | 543,780 | 4029億8283万 | -3.88% | 6.26 | 0.66 |
| 08/16 | 1,595 | 1,615 | 1,590 | 1,610 | 0% | 525,560 | 4029億8283万 | -4.22% | 6.26 | 0.66 |
| 08/15 | 1,575 | 1,610 | 1,570 | 1,610 | 0% | 1,201,860 | 4029億8283万 | -4.51% | 6.26 | 0.66 |
| 08/14 | 1,605 | 1,615 | 1,600 | 1,610 | +1.9% | 709,500 | 4029億8283万 | -4.85% | 6.26 | 0.66 |
| 08/13 | 1,595 | 1,595 | 1,575 | 1,580 | -1.56% | 556,440 | 3954億7384万 | -6.95% | 6.14 | 0.65 |
| 08/09 | 1,615 | 1,615 | 1,595 | 1,605 | -0.31% | 724,920 | 4017億3133万 | -5.92% | 6.24 | 0.66 |
| 08/08 | 1,610 | 1,625 | 1,605 | 1,610 | -0.31% | 707,220 | 4029億8283万 | -6.01% | 6.26 | 0.66 |
| 08/07 | 1,635 | 1,640 | 1,615 | 1,615 | -0.62% | 1,106,960 | 4042億3433万 | -6.1% | 6.28 | 0.66 |
| 08/06 | 1,575 | 1,625 | 1,565 | 1,625 | +0.62% | 1,378,820 | 4067億3733万 | -5.96% | 6.32 | 0.66 |
| 08/05 | 1,665 | 1,665 | 1,605 | 1,615 | -3.87% | 1,711,420 | 4042億3433万 | -6.92% | 6.28 | 0.66 |
| 08/02 | 1,675 | 1,680 | 1,670 | 1,680 | -1.18% | 1,409,860 | 4205億383万 | -3.45% | 6.53 | 0.69 |
| 08/01 | 1,705 | 1,725 | 1,685 | 1,700 | -0.58% | 1,906,380 | 4255億983万 | -2.41% | 6.61 | 0.69 |
| 07/31 | 1,710 | 1,720 | 1,705 | 1,710 | 0% | 669,840 | 4280億1282万 | -1.89% | 6.65 | 0.7 |
| 07/30 | 1,715 | 1,725 | 1,705 | 1,710 | 0% | 713,760 | 4280億1282万 | -1.95% | 6.65 | 0.7 |
| 07/29 | 1,720 | 1,720 | 1,705 | 1,710 | -0.29% | 574,260 | 4280億1282万 | -2.01% | 6.65 | 0.7 |
| 07/26 | 1,725 | 1,730 | 1,715 | 1,715 | -0.87% | 616,060 | 4292億6432万 | -1.83% | 6.67 | 0.7 |
| 07/25 | 1,740 | 1,740 | 1,730 | 1,730 | -0.57% | 573,600 | 4330億1882万 | -1.03% | 6.73 | 0.71 |
| 07/24 | 1,740 | 1,745 | 1,730 | 1,740 | +0.58% | 662,780 | 4355億2182万 | -0.51% | 6.77 | 0.71 |
| 07/23 | 1,715 | 1,730 | 1,705 | 1,730 | +0.87% | 737,120 | 4330億1882万 | -1.03% | 6.73 | 0.71 |
| 07/22 | 1,720 | 1,730 | 1,710 | 1,715 | 0% | 753,640 | 4292億6432万 | -1.89% | 6.67 | 0.7 |
| 07/19 | 1,700 | 1,720 | 1,695 | 1,715 | +1.18% | 1,135,720 | 4292億6432万 | -1.94% | 6.67 | 0.7 |
| 07/18 | 1,725 | 1,725 | 1,695 | 1,695 | -2.59% | 1,663,340 | 4242億5833万 | -3.2% | 6.59 | 0.69 |
| 07/17 | 1,740 | 1,755 | 1,730 | 1,740 | 0% | 814,380 | 4355億2182万 | -0.85% | 6.77 | 0.71 |
| 07/16 | 1,750 | 1,755 | 1,735 | 1,740 | -0.57% | 700,800 | 4355億2182万 | -0.91% | 6.77 | 0.71 |
| 07/12 | 1,760 | 1,760 | 1,745 | 1,750 | -0.28% | 565,580 | 4380億2482万 | -0.4% | 6.81 | 0.71 |
| 07/11 | 1,735 | 1,755 | 1,730 | 1,755 | +0.86% | 682,820 | 4392億7632万 | -0.17% | 6.83 | 0.72 |
| 07/10 | 1,760 | 1,760 | 1,740 | 1,740 | -1.42% | 928,300 | 4355億2182万 | -0.91% | 6.77 | 0.71 |
| 07/09 | 1,770 | 1,780 | 1,755 | 1,765 | +0.57% | 810,520 | 4417億7932万 | +0.46% | 6.86 | 0.72 |
| 07/08 | 1,775 | 1,775 | 1,755 | 1,755 | -1.68% | 989,320 | 4392億7632万 | 0% | 6.83 | 0.72 |
| 07/05 | 1,790 | 1,790 | 1,775 | 1,785 | -0.28% | 686,480 | 4467億8532万 | +1.83% | 6.94 | 0.73 |
| 07/04 | 1,795 | 1,795 | 1,775 | 1,790 | +0.56% | 587,860 | 4480億3682万 | +2.17% | 6.96 | 0.73 |
| 07/03 | 1,805 | 1,810 | 1,775 | 1,780 | -2.2% | 896,820 | 4455億3382万 | +1.66% | 6.92 | 0.73 |
| 07/02 | 1,795 | 1,820 | 1,785 | 1,820 | +1.11% | 994,520 | 4555億4581万 | +3.94% | 7.08 | 0.74 |
| 07/01 | 1,765 | 1,800 | 1,765 | 1,800 | +4.05% | 1,390,740 | 4505億3982万 | +2.92% | 7 | 0.74 |
| 06/28 | 1,740 | 1,745 | 1,725 | 1,730 | -0.29% | 742,800 | 4330億1882万 | -1.03% | 6.73 | 0.71 |
| 06/27 | 1,715 | 1,740 | 1,710 | 1,735 | +1.17% | 775,840 | 4342億7032万 | -0.86% | 6.75 | 0.71 |
| 06/26 | 1,735 | 1,735 | 1,710 | 1,715 | -1.44% | 832,780 | 4292億6432万 | -2.11% | 6.67 | 0.7 |
| 06/25 | 1,740 | 1,750 | 1,730 | 1,740 | -0.29% | 600,660 | 4355億2182万 | -0.85% | 6.77 | 0.71 |
| 06/24 | 1,740 | 1,760 | 1,735 | 1,745 | +0.29% | 509,340 | 4367億7332万 | -0.68% | 6.79 | 0.71 |
| 06/21 | 1,765 | 1,780 | 1,730 | 1,740 | -0.85% | 2,014,500 | 4355億2182万 | -1.02% | 6.77 | 0.71 |
| 06/20 | 1,745 | 1,760 | 1,740 | 1,755 | +0.29% | 766,000 | 4392億7632万 | -0.23% | 6.83 | 0.72 |
| 06/19 | 1,725 | 1,755 | 1,725 | 1,750 | +2.34% | 789,260 | 4380億2482万 | -0.57% | 6.81 | 0.71 |
| 06/18 | 1,730 | 1,740 | 1,710 | 1,710 | -1.44% | 744,840 | 4280億1282万 | -2.9% | 6.65 | 0.7 |
| 06/17 | 1,740 | 1,750 | 1,735 | 1,735 | -0.29% | 628,380 | 4342億7032万 | -1.53% | 6.75 | 0.71 |
| 06/14 | 1,750 | 1,760 | 1,740 | 1,740 | -1.42% | 1,610,380 | 4355億2182万 | -1.3% | 6.77 | 0.71 |
| 06/13 | 1,780 | 1,785 | 1,745 | 1,765 | -1.67% | 1,534,020 | 4417億7932万 | 0% | 6.86 | 0.72 |
| 06/12 | 1,775 | 1,805 | 1,770 | 1,795 | +1.13% | 1,279,360 | 4492億8832万 | +1.64% | 6.98 | 0.73 |
| 06/11 | 1,765 | 1,780 | 1,760 | 1,775 | +0.85% | 497,400 | 4442億8232万 | +0.34% | 6.9 | 0.72 |
| 06/10 | 1,775 | 1,780 | 1,755 | 1,760 | 0% | 1,006,360 | 4405億2782万 | -0.73% | 6.84 | 0.72 |
| 06/07 | 1,730 | 1,770 | 1,720 | 1,760 | +2.03% | 1,499,600 | 4405億2782万 | -1.07% | 6.84 | 0.72 |
| 06/06 | 1,745 | 1,745 | 1,725 | 1,725 | -1.15% | 953,300 | 4317億6732万 | -3.36% | 6.71 | 0.7 |
| 06/05 | 1,765 | 1,770 | 1,740 | 1,745 | +0.58% | 1,013,680 | 4367億7332万 | -2.62% | 6.79 | 0.71 |
| 06/04 | 1,705 | 1,735 | 1,705 | 1,735 | +1.76% | 1,136,280 | 4342億7032万 | -3.56% | 6.75 | 0.71 |
| 06/03 | 1,725 | 1,725 | 1,690 | 1,705 | -2.29% | 1,065,300 | 4267億6132万 | -5.59% | 6.63 | 0.7 |
| 05/31 | 1,760 | 1,760 | 1,745 | 1,745 | -0.85% | 1,203,900 | 4367億7332万 | -3.8% | 6.79 | 0.71 |
| 05/30 | 1,765 | 1,790 | 1,760 | 1,760 | -1.12% | 954,420 | 4405億2782万 | -3.35% | 6.84 | 0.72 |
| 05/29 | 1,765 | 1,785 | 1,760 | 1,780 | +0.28% | 868,580 | 4455億3382万 | -2.63% | 6.92 | 0.73 |
| 05/28 | 1,790 | 1,795 | 1,770 | 1,775 | -0.28% | 1,028,180 | 4442億8232万 | -3.22% | 6.9 | 0.72 |
| 05/27 | 1,785 | 1,805 | 1,775 | 1,780 | +0.56% | 707,260 | 4455億3382万 | -3.21% | 6.92 | 0.73 |
| 05/24 | 1,750 | 1,780 | 1,745 | 1,770 | -0.84% | 1,021,220 | 4430億3082万 | -3.96% | 6.88 | 0.72 |
| 05/23 | 1,785 | 1,795 | 1,775 | 1,785 | -0.83% | 1,014,040 | 4467億8532万 | -3.41% | 6.94 | 0.73 |
| 05/22 | 1,800 | 1,805 | 1,785 | 1,800 | +0.84% | 1,299,580 | 4505億3982万 | -2.86% | 7 | 0.74 |
| 05/21 | 1,760 | 1,790 | 1,755 | 1,785 | +0.56% | 1,197,080 | 4467億8532万 | -3.93% | 6.94 | 0.73 |
| 05/20 | 1,770 | 1,790 | 1,765 | 1,775 | 0% | 1,057,300 | 4442億8232万 | -4.77% | 6.9 | 0.72 |
| 05/17 | 1,765 | 1,775 | 1,750 | 1,775 | +0.57% | 1,445,280 | 4442億8232万 | -5.13% | 6.9 | 0.72 |
| 05/16 | 1,775 | 1,790 | 1,740 | 1,765 | -0.56% | 2,005,880 | 4417億7932万 | -6.02% | 6.86 | 0.72 |
| 05/15 | 1,750 | 1,795 | 1,725 | 1,775 | +2.01% | 3,288,580 | 4442億8232万 | -5.89% | 6.9 | 0.72 |
| 05/14 | 1,680 | 1,745 | 1,680 | 1,740 | -0.57% | 2,739,020 | 4355億2182万 | -8.13% | 6.77 | 0.71 |
| 05/13 | 1,780 | 1,780 | 1,745 | 1,750 | -2.23% | 1,880,420 | 4380億2482万 | -8.09% | 6.81 | 0.71 |
| 05/10 | 1,815 | 1,840 | 1,775 | 1,790 | -1.1% | 2,964,520 | 4480億3682万 | -6.38% | 6.96 | 0.73 |
| 05/09 | 1,850 | 1,850 | 1,795 | 1,810 | -2.69% | 2,903,920 | 4530億4281万 | -5.58% | 7.04 | 0.74 |
| 05/08 | 1,855 | 1,905 | 1,835 | 1,860 | -0.53% | 2,903,840 | 4655億5781万 | -3.28% | 7.23 | 0.76 |
| 05/07 | 1,930 | 1,930 | 1,865 | 1,870 | -2.35% | 1,757,680 | 4680億6081万 | -3.06% | 7.27 | 0.76 |
| 04/26 | 1,895 | 1,915 | 1,885 | 1,915 | +0.26% | 1,198,820 | 4793億2430万 | -0.98% | 7.45 | 0.78 |
| 04/25 | 1,895 | 1,920 | 1,885 | 1,910 | +0.79% | 977,820 | 4780億7280万 | -1.44% | 7.43 | 0.78 |
| 04/24 | 1,925 | 1,935 | 1,895 | 1,895 | -1.3% | 1,486,040 | 4743億1831万 | -2.42% | 7.37 | 0.77 |
| 04/23 | 1,900 | 1,925 | 1,895 | 1,920 | +0.52% | 1,244,440 | 4805億7580万 | -1.29% | 7.47 | 0.78 |
| 04/22 | 1,900 | 1,920 | 1,890 | 1,910 | 0% | 924,080 | 4780億7280万 | -1.95% | 7.43 | 0.78 |
| 04/19 | 1,935 | 1,940 | 1,905 | 1,910 | -0.52% | 851,760 | 4780億7280万 | -2.1% | 7.43 | 0.78 |
| 04/18 | 1,935 | 1,940 | 1,915 | 1,920 | -0.78% | 902,540 | 4805億7580万 | -1.74% | 7.47 | 0.78 |
| 04/17 | 1,920 | 1,950 | 1,915 | 1,935 | +0.78% | 1,425,200 | 4843億3030万 | -1.12% | 7.53 | 0.79 |
| 04/16 | 1,925 | 1,935 | 1,910 | 1,920 | 0% | 1,652,040 | 4805億7580万 | -2.04% | 7.47 | 0.78 |
| 04/15 | 1,900 | 1,930 | 1,900 | 1,920 | +2.13% | 1,662,840 | 4805億7580万 | -2.19% | 7.47 | 0.78 |
| 04/12 | 1,905 | 1,915 | 1,875 | 1,880 | -0.79% | 3,195,800 | 4705億6381万 | -4.28% | 7.31 | 0.77 |
| 04/11 | 1,880 | 1,900 | 1,860 | 1,895 | +0.26% | 2,379,380 | 4743億1831万 | -3.76% | 7.37 | 0.77 |
| 04/10 | 1,900 | 1,905 | 1,885 | 1,890 | -1.82% | 2,267,820 | 4730億6681万 | -4.21% | 7.35 | 0.77 |
| 04/09 | 1,925 | 1,935 | 1,910 | 1,925 | -0.52% | 2,033,780 | 4818億2730万 | -2.68% | 7.49 | 0.79 |
| 04/08 | 1,955 | 1,955 | 1,930 | 1,935 | -0.77% | 1,291,920 | 4843億3030万 | -2.47% | 7.53 | 0.79 |
| 04/05 | 1,940 | 1,960 | 1,930 | 1,950 | 0% | 2,540,280 | 4880億8480万 | -1.91% | 7.58 | 0.8 |
| 04/04 | 1,965 | 1,970 | 1,940 | 1,950 | -1.52% | 1,979,460 | 4880億8480万 | -2.11% | 7.58 | 0.8 |
| 04/03 | 1,970 | 1,990 | 1,955 | 1,980 | 0% | 1,864,720 | 4955億9380万 | -0.8% | 7.7 | 0.81 |
| 04/02 | 2,000 | 2,015 | 1,980 | 1,980 | -0.25% | 1,788,920 | 4955億9380万 | -1% | 7.7 | 0.81 |
