PER
2018/12/05~2019/05/13
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 |
05/13 | 743 | 748 | 740 | 747 | +0.54% | 2,000 | 85億1580万 | +3.03% | 14.68 | 0.89 |
05/10 | 736 | 743 | 731 | 743 | +1.64% | 3,700 | 84億7020万 | +2.62% | 14.6 | 0.88 |
05/09 | 728 | 735 | 726 | 731 | +0.27% | 4,900 | 83億3340万 | +1.11% | 14.37 | 0.87 |
05/08 | 731 | 733 | 729 | 729 | -1.22% | 2,900 | 83億1060万 | +0.83% | 14.33 | 0.87 |
05/07 | 742 | 747 | 728 | 738 | +1.51% | 3,400 | 84億1320万 | +1.79% | 14.5 | 0.88 |
04/26 | 723 | 727 | 723 | 727 | 0% | 300 | 82億8780万 | +0.28% | 14.29 | 0.86 |
04/25 | 720 | 729 | 720 | 727 | +1.82% | 6,800 | 82億8780万 | +0.28% | 14.29 | 0.86 |
04/24 | 716 | 717 | 714 | 714 | -0.28% | 1,200 | 81億3960万 | -1.52% | 14.03 | 0.85 |
04/23 | 719 | 722 | 716 | 716 | -0.56% | 2,800 | 81億6240万 | -1.38% | 14.07 | 0.85 |
04/22 | 712 | 721 | 712 | 720 | +1.12% | 3,300 | 82億800万 | -0.69% | 14.15 | 0.86 |
04/19 | 713 | 716 | 712 | 712 | -0.97% | 4,200 | 81億1680万 | -1.66% | 13.99 | 0.85 |
04/18 | 723 | 723 | 719 | 719 | +0.14% | 1,400 | 81億9660万 | -0.69% | 14.13 | 0.86 |
04/17 | 715 | 730 | 714 | 718 | +0.42% | 2,600 | 81億8520万 | -0.83% | 14.11 | 0.85 |
04/16 | 718 | 721 | 714 | 715 | -1.65% | 3,800 | 81億5100万 | -1.24% | 14.05 | 0.85 |
04/15 | 730 | 748 | 723 | 727 | +1.11% | 3,000 | 82億8780万 | +0.41% | 14.29 | 0.86 |
04/12 | 719 | 719 | 719 | 719 | -0.83% | 600 | 81億9660万 | -0.55% | 14.13 | 0.86 |
04/11 | 730 | 730 | 724 | 725 | +0.42% | 700 | 82億6500万 | +0.14% | 14.25 | 0.86 |
04/10 | 727 | 735 | 722 | 722 | -0.69% | 1,800 | 82億3080万 | -0.55% | 14.19 | 0.86 |
04/09 | 726 | 756 | 726 | 727 | -0.14% | 3,300 | 82億8780万 | 0% | 14.29 | 0.86 |
04/08 | 739 | 739 | 718 | 728 | -0.14% | 2,400 | 82億9920万 | 0% | 14.31 | 0.87 |
04/05 | 726 | 729 | 725 | 729 | +0.41% | 500 | 83億1060万 | 0% | 14.33 | 0.87 |
04/04 | 719 | 730 | 717 | 726 | +0.69% | 800 | 82億7640万 | -0.55% | 14.27 | 0.86 |
04/03 | 718 | 725 | 710 | 721 | +0.42% | 5,200 | 82億1940万 | -1.5% | 14.17 | 0.86 |
04/02 | 723 | 723 | 717 | 718 | -0.42% | 1,800 | 81億8520万 | -2.18% | 14.11 | 0.85 |
04/01 | 720 | 722 | 718 | 721 | 0% | 3,800 | 82億1940万 | -2.04% | 14.17 | 0.86 |
03/29 | 735 | 735 | 717 | 721 | -0.83% | 2,200 | 82億1940万 | -2.3% | 11.17 | 0.91 |
03/28 | 745 | 745 | 725 | 727 | -1.49% | 1,400 | 82億8780万 | -1.76% | 11.26 | 0.92 |
03/27 | 739 | 753 | 733 | 738 | -2.89% | 1,900 | 84億1320万 | -0.54% | 11.43 | 0.93 |
03/26 | 764 | 764 | 743 | 760 | +2.29% | 8,400 | 86億6400万 | +2.29% | 11.77 | 0.96 |
03/25 | 747 | 747 | 730 | 743 | 0% | 3,600 | 84億7020万 | 0% | 11.51 | 0.94 |
03/22 | 747 | 747 | 733 | 743 | +2.77% | 5,900 | 84億7020万 | -0.13% | 11.51 | 0.94 |
03/20 | 730 | 730 | 723 | 723 | +0.14% | 3,000 | 82億4220万 | -3.08% | 11.2 | 0.91 |
03/19 | 720 | 753 | 718 | 722 | +2.41% | 3,100 | 82億3080万 | -3.73% | 11.18 | 0.91 |
03/18 | 705 | 713 | 705 | 705 | +0.28% | 2,100 | 80億3700万 | -6.25% | 10.92 | 0.89 |
03/15 | 707 | 707 | 702 | 703 | +0.14% | 3,800 | 80億1420万 | -6.76% | 10.89 | 0.89 |
03/14 | 708 | 710 | 702 | 702 | -2.23% | 4,300 | 80億280万 | -7.27% | 10.87 | 0.89 |
03/13 | 712 | 718 | 712 | 718 | +0.14% | 400 | 81億8520万 | -5.53% | 11.12 | 0.91 |
03/12 | 711 | 717 | 706 | 717 | +1.56% | 3,900 | 81億7380万 | -5.91% | 11.1 | 0.91 |
03/11 | 720 | 720 | 706 | 706 | -1.12% | 3,400 | 80億4840万 | -7.71% | 10.93 | 0.89 |
03/08 | 740 | 740 | 714 | 714 | -4.8% | 9,300 | 81億3960万 | -7.03% | 11.06 | 0.9 |
03/07 | 756 | 756 | 750 | 750 | -0.53% | 3,200 | 85億5000万 | -2.72% | 11.62 | 0.95 |
03/06 | 753 | 758 | 751 | 754 | 0% | 3,900 | 85億9560万 | -2.33% | 11.68 | 0.95 |
03/05 | 748 | 755 | 748 | 754 | +0.27% | 2,900 | 85億9560万 | -2.46% | 11.68 | 0.95 |
03/04 | 749 | 758 | 746 | 752 | +0.4% | 7,100 | 85億7280万 | -2.84% | 11.65 | 0.95 |
03/01 | 767 | 767 | 746 | 749 | -2.47% | 8,500 | 85億3860万 | -3.35% | 11.6 | 0.95 |
02/28 | 769 | 769 | 765 | 768 | -0.13% | 1,700 | 87億5520万 | -1.03% | 11.89 | 0.97 |
02/27 | 772 | 773 | 769 | 769 | -0.52% | 3,100 | 87億6660万 | -0.77% | 11.91 | 0.97 |
02/26 | 776 | 778 | 772 | 773 | -0.51% | 2,300 | 88億1220万 | -0.39% | 11.97 | 0.98 |
02/25 | 778 | 778 | 769 | 777 | +0.78% | 3,400 | 88億5780万 | +0.13% | 12.03 | 0.98 |
02/22 | 765 | 771 | 765 | 771 | +0.78% | 800 | 87億8940万 | -0.9% | 11.94 | 0.97 |
02/21 | 765 | 765 | 764 | 765 | -0.91% | 1,800 | 87億2100万 | -1.92% | 11.85 | 0.97 |
02/20 | 768 | 772 | 763 | 772 | +1.05% | 5,100 | 88億80万 | -1.4% | 11.96 | 0.98 |
02/19 | 766 | 775 | 762 | 764 | -0.13% | 3,100 | 87億960万 | -2.68% | 11.83 | 0.97 |
02/18 | 768 | 773 | 765 | 765 | 0% | 3,200 | 87億2100万 | -2.92% | 11.85 | 0.97 |
02/15 | 779 | 786 | 765 | 765 | -1.92% | 8,000 | 87億2100万 | -3.29% | 11.85 | 0.97 |
02/14 | 794 | 805 | 780 | 780 | -5.45% | 12,800 | 88億9200万 | -1.76% | 12.08 | 0.99 |
02/13 | 788 | 825 | 782 | 825 | +6.31% | 13,700 | 94億500万 | +3.77% | 12.78 | 1.04 |
02/12 | 764 | 776 | 764 | 776 | +1.84% | 2,000 | 88億4640万 | -2.02% | 12.02 | 0.98 |
02/08 | 774 | 774 | 760 | 762 | -2.43% | 6,100 | 86億8680万 | -3.3% | 11.8 | 0.96 |
02/07 | 775 | 782 | 774 | 781 | +0.77% | 1,700 | 89億340万 | -0.38% | 12.1 | 0.99 |
02/06 | 774 | 780 | 774 | 775 | 0% | 1,700 | 88億3500万 | -0.64% | 12 | 0.98 |
02/05 | 774 | 783 | 774 | 775 | +0.26% | 1,900 | 88億3500万 | +0.13% | 12 | 0.98 |
02/04 | 779 | 779 | 773 | 773 | -0.77% | 3,100 | 88億1220万 | +0.65% | 11.97 | 0.98 |
02/01 | 786 | 795 | 779 | 779 | -1.89% | 2,300 | 88億8060万 | +2.1% | 12.06 | 0.98 |
01/31 | 779 | 798 | 777 | 794 | +2.45% | 8,000 | 90億5160万 | +4.61% | 12.3 | 1 |
01/30 | 777 | 777 | 771 | 775 | -0.13% | 3,500 | 88億3500万 | +2.51% | 12 | 0.98 |
01/29 | 788 | 788 | 770 | 776 | -1.52% | 4,100 | 88億4640万 | +2.92% | 12.02 | 0.98 |
01/28 | 796 | 797 | 781 | 788 | +0.77% | 4,000 | 89億8320万 | +4.51% | 12.2 | 1 |
01/25 | 770 | 786 | 770 | 782 | +2.62% | 5,300 | 89億1480万 | +3.85% | 12.11 | 0.99 |
01/24 | 758 | 762 | 753 | 762 | 0% | 1,600 | 86億8680万 | +1.06% | 11.8 | 0.96 |
01/23 | 758 | 762 | 751 | 762 | -1.42% | 4,700 | 86億8680万 | +1.06% | 11.8 | 0.96 |
01/22 | 784 | 791 | 773 | 773 | -1.28% | 1,500 | 88億1220万 | +2.66% | 11.97 | 0.98 |
01/21 | 820 | 822 | 783 | 783 | -4.51% | 12,300 | 89億2620万 | +3.85% | 12.13 | 0.99 |
01/18 | 832 | 832 | 818 | 820 | -1.56% | 4,600 | 93億4800万 | +8.47% | 12.7 | 1.04 |
01/17 | 823 | 834 | 823 | 833 | +1.22% | 2,100 | 94億9620万 | +10.04% | 12.9 | 1.05 |
01/16 | 839 | 841 | 820 | 823 | -2.14% | 4,900 | 93億8220万 | +8.58% | 12.75 | 1.04 |
01/15 | 839 | 841 | 835 | 841 | +0.12% | 4,400 | 95億8740万 | +10.66% | 13.02 | 1.06 |
01/11 | 829 | 850 | 824 | 840 | +1.82% | 5,800 | 95億7600万 | +10.24% | 13.01 | 1.06 |
01/10 | 834 | 850 | 823 | 825 | -1.79% | 8,100 | 94億500万 | +7.98% | 12.78 | 1.04 |
01/09 | 827 | 877 | 818 | 840 | +3.32% | 28,300 | 95億7600万 | +9.66% | 13.01 | 1.06 |
01/08 | 771 | 827 | 763 | 813 | +7.54% | 20,500 | 92億6820万 | +5.86% | 12.59 | 1.03 |
01/07 | 692 | 767 | 692 | 756 | +13.34% | 25,800 | 86億1840万 | -1.95% | 11.71 | 0.96 |
01/04 | 655 | 669 | 655 | 667 | -0.45% | 9,400 | 76億380万 | -14.16% | 10.33 | 0.84 |
2018 |
12/28 | 676 | 680 | 670 | 670 | -0.89% | 3,000 | 76億3800万 | -14.87% | 10.38 | 0.85 |
12/27 | 661 | 676 | 659 | 676 | +7.3% | 5,800 | 77億640万 | -15.18% | 10.47 | 0.85 |
12/26 | 615 | 636 | 615 | 630 | +3.62% | 10,600 | 71億8200万 | -21.84% | 9.76 | 0.8 |
12/25 | 606 | 622 | 600 | 608 | -7.88% | 22,300 | 69億3120万 | -25.58% | 9.42 | 0.77 |
12/21 | 673 | 673 | 640 | 660 | -1.79% | 12,100 | 75億2400万 | -20.29% | 10.22 | 0.83 |
12/20 | 714 | 715 | 671 | 672 | -6.8% | 12,600 | 76億6080万 | -20% | 10.41 | 0.85 |
12/19 | 723 | 723 | 710 | 721 | -0.41% | 9,800 | 82億1940万 | -15.28% | 11.17 | 0.91 |
12/18 | 760 | 760 | 720 | 724 | -6.82% | 8,900 | 82億5360万 | -16.4% | 11.21 | 0.91 |
12/17 | 770 | 780 | 763 | 777 | +0.52% | 7,900 | 88億5780万 | -11.7% | 12.03 | 0.98 |
12/14 | 784 | 784 | 770 | 773 | -3.98% | 9,700 | 88億1220万 | -13.15% | 11.97 | 0.98 |
12/13 | 764 | 820 | 745 | 805 | +5.64% | 21,900 | 91億7700万 | -10.46% | 12.47 | 1.02 |
12/12 | 775 | 775 | 758 | 762 | +2.28% | 9,500 | 86億8680万 | -15.99% | 11.8 | 0.96 |
12/11 | 797 | 805 | 745 | 745 | -6.52% | 24,500 | 84億9300万 | -18.67% | 11.54 | 0.94 |
12/10 | 819 | 842 | 797 | 797 | -2.8% | 6,700 | 90億8580万 | -13.93% | 12.34 | 1.01 |
12/07 | 840 | 844 | 818 | 820 | -2.38% | 8,600 | 93億4800万 | -12.21% | 12.7 | 1.04 |
12/06 | 870 | 870 | 839 | 840 | -2.89% | 3,900 | 95億7600万 | -10.73% | 13.01 | 1.06 |
12/05 | 867 | 868 | 854 | 865 | -0.35% | 2,300 | 98億6100万 | -8.47% | 13.4 | 1.09 |