PER
2019/04/15~2019/09/11
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 |
09/11 | 1,035 | 1,041 | 1,029 | 1,040 | +0.58% | 148,100 | 616億3735万 | +2.36% | 18.08 | 0.78 |
09/10 | 1,029 | 1,034 | 1,023 | 1,034 | +0.49% | 105,200 | 612億8175万 | +1.97% | 17.97 | 0.78 |
09/09 | 1,020 | 1,030 | 1,018 | 1,029 | +0.19% | 114,300 | 609億8541万 | +1.58% | 17.88 | 0.77 |
09/06 | 1,027 | 1,031 | 1,021 | 1,027 | -0.39% | 80,700 | 608億6688万 | +1.48% | 17.85 | 0.77 |
09/05 | 1,028 | 1,043 | 1,026 | 1,031 | +1.28% | 111,800 | 611億395万 | +1.88% | 17.92 | 0.77 |
09/04 | 1,021 | 1,025 | 1,018 | 1,018 | -1.26% | 85,000 | 603億3348万 | +0.59% | 17.69 | 0.76 |
09/03 | 1,018 | 1,033 | 1,017 | 1,031 | +1.48% | 70,600 | 611億395万 | +1.78% | 17.92 | 0.77 |
09/02 | 1,022 | 1,026 | 1,013 | 1,016 | -1.36% | 72,700 | 602億1495万 | +0.3% | 17.66 | 0.76 |
08/30 | 1,025 | 1,033 | 1,016 | 1,030 | +1.78% | 122,300 | 610億4468万 | +1.68% | 17.9 | 0.77 |
08/29 | 1,011 | 1,012 | 999 | 1,012 | +0.5% | 54,700 | 599億7788万 | -0.1% | 17.59 | 0.76 |
08/28 | 1,014 | 1,018 | 1,002 | 1,007 | -0.49% | 62,800 | 596億8155万 | -0.69% | 17.5 | 0.76 |
08/27 | 1,025 | 1,025 | 1,012 | 1,012 | +0.4% | 36,400 | 599億7788万 | -0.3% | 17.59 | 0.76 |
08/26 | 1,000 | 1,013 | 998 | 1,008 | -1.75% | 89,300 | 597億4081万 | -0.88% | 17.52 | 0.76 |
08/23 | 1,025 | 1,029 | 1,021 | 1,026 | +0.29% | 82,600 | 608億761万 | +0.69% | 17.83 | 0.77 |
08/22 | 1,022 | 1,024 | 1,011 | 1,023 | +0.39% | 57,300 | 606億2981万 | +0.49% | 17.78 | 0.77 |
08/21 | 1,014 | 1,020 | 1,008 | 1,019 | -0.29% | 84,300 | 603億9275万 | -0.1% | 17.71 | 0.77 |
08/20 | 1,014 | 1,023 | 1,007 | 1,022 | +1.39% | 106,600 | 605億7055万 | 0% | 17.76 | 0.77 |
08/19 | 1,004 | 1,008 | 998 | 1,008 | +0.9% | 66,000 | 597億4081万 | -1.47% | 17.52 | 0.76 |
08/16 | 996 | 1,001 | 992 | 999 | 0% | 71,500 | 592億741万 | -2.44% | 17.36 | 0.75 |
08/15 | 983 | 1,002 | 983 | 999 | -1.58% | 60,500 | 592億741万 | -2.54% | 17.36 | 0.75 |
08/14 | 998 | 1,015 | 987 | 1,015 | +2.22% | 104,100 | 601億5568万 | -1.07% | 17.64 | 0.76 |
08/13 | 982 | 1,020 | 970 | 993 | -0.4% | 238,400 | 588億5181万 | -3.31% | 17.26 | 0.75 |
08/09 | 995 | 1,000 | 988 | 997 | 0% | 89,200 | 590億8888万 | -3.11% | 17.33 | 0.75 |
08/08 | 1,003 | 1,003 | 994 | 997 | -0.3% | 53,300 | 590億8888万 | -3.3% | 17.33 | 0.75 |
08/07 | 985 | 1,002 | 984 | 1,000 | -0.3% | 79,300 | 592億6668万 | -3.19% | 17.38 | 0.75 |
08/06 | 980 | 1,003 | 974 | 1,003 | +0.6% | 89,500 | 594億4448万 | -3% | 17.43 | 0.75 |
08/05 | 999 | 1,003 | 987 | 997 | -0.89% | 98,700 | 590億8888万 | -3.67% | 17.33 | 0.75 |
08/02 | 1,012 | 1,021 | 1,001 | 1,006 | -2.33% | 98,500 | 596億2228万 | -2.8% | 17.48 | 0.76 |
08/01 | 1,021 | 1,030 | 1,017 | 1,030 | +0.49% | 36,100 | 610億4468万 | -0.48% | 17.9 | 0.77 |
07/31 | 1,026 | 1,035 | 1,023 | 1,025 | -1.91% | 77,400 | 607億4835万 | -0.68% | 17.82 | 0.77 |
07/30 | 1,031 | 1,045 | 1,030 | 1,045 | +1.26% | 79,100 | 619億3368万 | +1.36% | 18.16 | 0.79 |
07/29 | 1,027 | 1,034 | 1,024 | 1,032 | +0.78% | 41,000 | 611億6321万 | +0.29% | 17.94 | 0.78 |
07/26 | 1,022 | 1,027 | 1,019 | 1,024 | -1.06% | 62,000 | 606億8908万 | -0.39% | 17.8 | 0.77 |
07/25 | 1,027 | 1,036 | 1,024 | 1,035 | +0.78% | 78,800 | 613億4101万 | +0.78% | 17.99 | 0.78 |
07/24 | 1,039 | 1,039 | 1,025 | 1,027 | -1.53% | 77,400 | 608億6688万 | +0.29% | 17.85 | 0.77 |
07/23 | 1,039 | 1,045 | 1,037 | 1,043 | +0.1% | 68,900 | 618億1515万 | +2.15% | 18.13 | 0.78 |
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 |