PER
2019/02/21～2019/07/22
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 |
| 07/22 | 1,054 | 1,054 | 1,038 | 1,042 | -1.42% | 69,000 | 617億5588万 | +2.36% | 18.11 | 0.78 |
| 07/19 | 1,033 | 1,060 | 1,029 | 1,057 | +3.32% | 124,100 | 626億4488万 | +4.14% | 18.37 | 0.79 |
| 07/18 | 1,059 | 1,059 | 1,021 | 1,023 | -4.39% | 114,700 | 606億2981万 | +1.19% | 17.78 | 0.77 |
| 07/17 | 1,059 | 1,073 | 1,054 | 1,070 | +2% | 213,000 | 634億1535万 | +6.15% | 18.6 | 0.8 |
| 07/16 | 1,048 | 1,054 | 1,047 | 1,049 | +0.19% | 73,100 | 621億7075万 | +4.59% | 18.23 | 0.79 |
| 07/12 | 1,037 | 1,053 | 1,037 | 1,047 | +0.48% | 118,800 | 620億5221万 | +4.8% | 18.2 | 0.79 |
| 07/11 | 1,030 | 1,043 | 1,030 | 1,042 | +1.66% | 73,500 | 617億5588万 | +4.83% | 18.11 | 0.78 |
| 07/10 | 1,017 | 1,030 | 1,012 | 1,025 | -0.39% | 91,000 | 607億4835万 | +3.64% | 17.82 | 0.77 |
| 07/09 | 1,038 | 1,044 | 1,020 | 1,029 | -0.48% | 67,600 | 609億8541万 | +4.47% | 17.88 | 0.77 |
| 07/08 | 1,047 | 1,047 | 1,033 | 1,034 | -1.62% | 69,500 | 612億8175万 | +5.4% | 17.97 | 0.78 |
| 07/05 | 1,045 | 1,052 | 1,034 | 1,051 | +0.1% | 111,300 | 622億8928万 | +7.57% | 18.27 | 0.79 |
| 07/04 | 1,049 | 1,055 | 1,044 | 1,050 | +0.48% | 126,900 | 622億3001万 | +7.91% | 18.25 | 0.79 |
| 07/03 | 1,031 | 1,047 | 1,029 | 1,045 | +1.65% | 168,800 | 619億3368万 | +7.84% | 18.16 | 0.79 |
| 07/02 | 1,019 | 1,029 | 1,014 | 1,028 | +0.88% | 179,000 | 609億2615万 | +6.42% | 17.87 | 0.77 |
| 07/01 | 1,008 | 1,019 | 1,000 | 1,019 | +2.1% | 135,100 | 603億9275万 | +5.71% | 17.71 | 0.77 |
| 06/28 | 987 | 1,003 | 987 | 998 | +0.5% | 147,100 | 591億4815万 | +3.74% | 17.35 | 0.75 |
| 06/27 | 976 | 994 | 976 | 993 | +1.85% | 114,400 | 588億5181万 | +3.33% | 17.26 | 0.75 |
| 06/26 | 991 | 993 | 973 | 975 | -1.12% | 91,500 | 577億8501万 | +1.56% | 16.95 | 0.73 |
| 06/25 | 1,001 | 1,009 | 982 | 986 | -1.79% | 138,000 | 584億3695万 | +2.71% | 17.14 | 0.74 |
| 06/24 | 1,001 | 1,008 | 994 | 1,004 | 0% | 147,700 | 595億375万 | +4.58% | 17.45 | 0.75 |
| 06/21 | 995 | 1,004 | 994 | 1,004 | +1.62% | 230,400 | 595億375万 | +4.8% | 17.45 | 0.75 |
| 06/20 | 980 | 995 | 980 | 988 | +1.02% | 179,400 | 585億5548万 | +3.35% | 17.17 | 0.74 |
| 06/19 | 966 | 979 | 965 | 978 | +2.3% | 128,500 | 579億6281万 | +2.52% | 17 | 0.73 |
| 06/18 | 962 | 971 | 955 | 956 | -0.52% | 97,300 | 566億5894万 | +0.31% | 16.62 | 0.72 |
| 06/17 | 961 | 974 | 959 | 961 | +0.42% | 85,100 | 569億5528万 | +0.95% | 16.7 | 0.72 |
| 06/14 | 959 | 959 | 948 | 957 | +0.21% | 104,500 | 567億1821万 | +0.95% | 16.63 | 0.72 |
| 06/13 | 945 | 957 | 937 | 955 | -0.1% | 137,400 | 565億9968万 | +1.17% | 16.6 | 0.72 |
| 06/12 | 953 | 971 | 953 | 956 | +0.95% | 107,300 | 566億5894万 | +1.7% | 16.62 | 0.72 |
| 06/11 | 936 | 948 | 928 | 947 | +1.18% | 95,400 | 561億2554万 | +1.07% | 16.46 | 0.71 |
| 06/10 | 929 | 938 | 928 | 936 | +1.41% | 99,300 | 554億7361万 | +0.21% | 16.27 | 0.7 |
| 06/07 | 925 | 926 | 914 | 923 | -0.32% | 102,700 | 547億314万 | -0.97% | 16.04 | 0.69 |
| 06/06 | 936 | 937 | 924 | 926 | -0.54% | 98,300 | 548億8094万 | -0.43% | 16.09 | 0.7 |
| 06/05 | 945 | 949 | 925 | 931 | 0% | 173,000 | 551億7728万 | +0.22% | 16.18 | 0.7 |
| 06/04 | 931 | 938 | 916 | 931 | +0.65% | 101,100 | 551億7728万 | +0.43% | 16.18 | 0.7 |
| 06/03 | 928 | 932 | 920 | 925 | -2.43% | 114,100 | 548億2168万 | 0% | 16.08 | 0.69 |
| 05/31 | 954 | 954 | 941 | 948 | -1.15% | 79,900 | 561億8481万 | +2.71% | 16.48 | 0.71 |
| 05/30 | 955 | 961 | 948 | 959 | -0.52% | 107,400 | 568億3674万 | +4.24% | 16.67 | 0.72 |
| 05/29 | 969 | 976 | 958 | 964 | -1.53% | 89,100 | 571億3308万 | +5.13% | 16.75 | 0.72 |
| 05/28 | 978 | 980 | 965 | 979 | +0.31% | 133,300 | 580億2208万 | +7.11% | 17.02 | 0.74 |
| 05/27 | 975 | 981 | 966 | 976 | +0.41% | 67,500 | 578億4428万 | +7.25% | 16.96 | 0.73 |
| 05/24 | 968 | 974 | 967 | 972 | -0.31% | 77,200 | 576億721万 | +7.28% | 16.89 | 0.73 |
| 05/23 | 973 | 983 | 965 | 975 | +0.31% | 108,300 | 577億8501万 | +8.09% | 16.95 | 0.73 |
| 05/22 | 982 | 987 | 968 | 972 | -0.41% | 112,200 | 576億721万 | +8.36% | 16.89 | 0.73 |
| 05/21 | 958 | 978 | 958 | 976 | +1.67% | 171,600 | 578億4428万 | +9.29% | 16.96 | 0.73 |
| 05/20 | 953 | 960 | 953 | 960 | +0.52% | 92,800 | 568億9601万 | +8.11% | 16.69 | 0.72 |
| 05/17 | 946 | 955 | 938 | 955 | +1.49% | 91,000 | 565億9968万 | +7.91% | 16.6 | 0.72 |
| 05/16 | 938 | 956 | 936 | 941 | +0.11% | 162,200 | 557億6994万 | +6.69% | 16.36 | 0.71 |
| 05/15 | 941 | 964 | 929 | 940 | +0.11% | 229,100 | 557億1068万 | +6.82% | 16.34 | 0.71 |
| 05/14 | 837 | 942 | 829 | 939 | +10.47% | 410,500 | 556億5141万 | +6.83% | 16.32 | 0.71 |
| 05/13 | 855 | 862 | 850 | 850 | -1.16% | 91,200 | 503億7668万 | -3.08% | 14.77 | 0.64 |
| 05/10 | 863 | 870 | 856 | 860 | -0.46% | 158,400 | 509億6934万 | -2.16% | 14.95 | 0.65 |
| 05/09 | 871 | 882 | 863 | 864 | -1.37% | 164,200 | 512億641万 | -1.82% | 15.02 | 0.65 |
| 05/08 | 871 | 883 | 871 | 876 | -0.79% | 143,300 | 519億1761万 | -0.68% | 15.23 | 0.66 |
| 05/07 | 880 | 887 | 877 | 883 | +0.46% | 82,400 | 523億3248万 | -0.11% | 15.35 | 0.66 |
| 04/26 | 877 | 882 | 874 | 879 | 0% | 90,900 | 520億9541万 | -0.57% | 15.28 | 0.66 |
| 04/25 | 880 | 883 | 873 | 879 | -0.23% | 208,500 | 520億9541万 | -0.57% | 15.28 | 0.66 |
| 04/24 | 888 | 893 | 880 | 881 | -1.23% | 114,600 | 522億1394万 | -0.56% | 15.31 | 0.66 |
| 04/23 | 885 | 894 | 885 | 892 | +0.56% | 80,400 | 528億6588万 | +0.56% | 15.5 | 0.67 |
| 04/22 | 878 | 889 | 875 | 887 | +0.8% | 54,700 | 525億6954万 | -0.11% | 15.42 | 0.67 |
| 04/19 | 879 | 886 | 877 | 880 | +0.8% | 85,100 | 521億5468万 | -0.9% | 15.29 | 0.66 |
| 04/18 | 885 | 885 | 873 | 873 | -1.24% | 79,200 | 517億3981万 | -1.58% | 15.17 | 0.66 |
| 04/17 | 885 | 891 | 882 | 884 | +0.34% | 81,700 | 523億9174万 | -0.45% | 15.36 | 0.66 |
| 04/16 | 880 | 886 | 879 | 881 | -0.34% | 49,700 | 522億1394万 | -0.79% | 15.31 | 0.66 |
| 04/15 | 879 | 886 | 876 | 884 | +1.73% | 111,600 | 523億9174万 | -0.34% | 15.36 | 0.66 |
| 04/12 | 870 | 871 | 863 | 869 | +0.46% | 78,800 | 515億274万 | -1.92% | 15.1 | 0.65 |
| 04/11 | 860 | 868 | 857 | 865 | +0.58% | 72,500 | 512億6568万 | -2.48% | 15.03 | 0.65 |
| 04/10 | 861 | 861 | 856 | 860 | -0.46% | 117,800 | 509億6934万 | -3.15% | 14.95 | 0.65 |
| 04/09 | 864 | 870 | 863 | 864 | 0% | 157,700 | 512億641万 | -3.03% | 15.02 | 0.65 |
| 04/08 | 870 | 871 | 863 | 864 | -1.03% | 188,900 | 512億641万 | -3.25% | 15.02 | 0.65 |
| 04/05 | 888 | 891 | 870 | 873 | -1.69% | 174,800 | 517億3981万 | -2.46% | 15.17 | 0.66 |
| 04/04 | 895 | 895 | 886 | 888 | -0.67% | 117,200 | 526億2881万 | -1% | 15.43 | 0.67 |
| 04/03 | 890 | 900 | 889 | 894 | -0.45% | 111,800 | 529億8441万 | -0.45% | 15.54 | 0.67 |
| 04/02 | 908 | 908 | 896 | 898 | -0.55% | 94,400 | 532億2148万 | -0.11% | 15.61 | 0.67 |
| 04/01 | 895 | 906 | 891 | 903 | +1.01% | 150,700 | 535億1781万 | +0.44% | 15.69 | 0.68 |
| 03/29 | 892 | 900 | 887 | 894 | +0.68% | 111,600 | 529億8441万 | -0.56% | 15.54 | 0.67 |
| 03/28 | 900 | 902 | 888 | 888 | -2.52% | 136,100 | 526億2881万 | -1.44% | 15.43 | 0.67 |
| 03/27 | 908 | 911 | 900 | 911 | -0.44% | 77,800 | 539億9194万 | +1% | 15.83 | 0.68 |
| 03/26 | 891 | 915 | 890 | 915 | +3.62% | 168,500 | 542億2901万 | +1.44% | 15.9 | 0.69 |
| 03/25 | 891 | 892 | 883 | 883 | -2.11% | 105,700 | 523億3248万 | -2.11% | 15.35 | 0.66 |
| 03/22 | 912 | 912 | 896 | 902 | -0.66% | 90,700 | 534億5854万 | -0.11% | 15.68 | 0.68 |
| 03/20 | 904 | 912 | 903 | 908 | -0.55% | 67,900 | 538億1414万 | +0.55% | 15.78 | 0.68 |
| 03/19 | 911 | 917 | 901 | 913 | +0.55% | 97,200 | 541億1048万 | +1% | 15.87 | 0.69 |
| 03/18 | 897 | 914 | 895 | 908 | +2.37% | 152,800 | 538億1414万 | +0.33% | 15.78 | 0.68 |
| 03/15 | 885 | 896 | 884 | 887 | +1.03% | 133,900 | 525億6954万 | -2.1% | 15.42 | 0.67 |
| 03/14 | 882 | 883 | 874 | 878 | +0.46% | 70,700 | 520億3614万 | -3.2% | 15.26 | 0.66 |
| 03/13 | 879 | 884 | 871 | 874 | -1.24% | 100,900 | 517億9908万 | -3.96% | 15.19 | 0.66 |
| 03/12 | 879 | 890 | 878 | 885 | +1.26% | 103,300 | 524億5101万 | -3.07% | 15.38 | 0.66 |
| 03/11 | 871 | 875 | 860 | 874 | +1.39% | 91,900 | 517億9908万 | -4.38% | 15.19 | 0.66 |
| 03/08 | 865 | 868 | 857 | 862 | -1.49% | 214,200 | 510億8788万 | -5.9% | 14.98 | 0.65 |
| 03/07 | 894 | 894 | 867 | 875 | -3.74% | 368,600 | 518億5834万 | -4.79% | 15.21 | 0.66 |
| 03/06 | 915 | 919 | 909 | 909 | -0.66% | 82,600 | 538億7341万 | -1.3% | 15.8 | 0.68 |
| 03/05 | 911 | 916 | 908 | 915 | -0.22% | 83,700 | 542億2901万 | -0.65% | 15.9 | 0.69 |
| 03/04 | 921 | 926 | 916 | 917 | 0% | 70,300 | 543億4754万 | -0.54% | 15.94 | 0.69 |
| 03/01 | 916 | 921 | 913 | 917 | -0.22% | 64,700 | 543億4754万 | -0.65% | 15.94 | 0.69 |
| 02/28 | 917 | 921 | 911 | 919 | +0.44% | 89,300 | 544億6608万 | -0.54% | 15.97 | 0.69 |
| 02/27 | 918 | 923 | 913 | 915 | 0% | 76,400 | 542億2901万 | -1.08% | 15.9 | 0.69 |
| 02/26 | 911 | 919 | 910 | 915 | +0.33% | 63,900 | 542億2901万 | -1.19% | 15.9 | 0.69 |
| 02/25 | 912 | 914 | 907 | 912 | +0.22% | 87,400 | 540億5121万 | -1.72% | 15.85 | 0.69 |
| 02/22 | 911 | 918 | 906 | 910 | -1.52% | 101,500 | 539億3268万 | -2.05% | 15.82 | 0.68 |
| 02/21 | 927 | 927 | 910 | 924 | -0.43% | 137,100 | 547億6241万 | -0.65% | 16.06 | 0.69 |
