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 | 651 | 654 | 651 | 652 | +0.15% | 900 | 74億3280万 | -0.46% | 12.81 | 0.78 |
09/10 | 655 | 658 | 650 | 651 | -0.15% | 3,200 | 74億2140万 | -1.06% | 12.79 | 0.77 |
09/09 | 655 | 655 | 652 | 652 | +0.31% | 1,700 | 74億3280万 | -1.21% | 12.81 | 0.78 |
09/06 | 652 | 652 | 646 | 650 | +0.31% | 1,600 | 74億1000万 | -1.96% | 12.77 | 0.77 |
09/05 | 650 | 650 | 645 | 648 | 0% | 800 | 73億8720万 | -2.85% | 12.74 | 0.77 |
09/04 | 642 | 648 | 641 | 648 | +0.93% | 1,900 | 73億8720万 | -3.28% | 12.74 | 0.77 |
09/03 | 644 | 644 | 642 | 642 | -0.62% | 1,700 | 73億1880万 | -4.61% | 12.62 | 0.76 |
09/02 | 646 | 647 | 646 | 646 | +0.16% | 900 | 73億6440万 | -4.44% | 12.7 | 0.77 |
08/30 | 647 | 649 | 645 | 645 | -0.31% | 1,900 | 73億5300万 | -5.01% | 12.68 | 0.77 |
08/29 | 647 | 647 | 644 | 647 | 0% | 2,200 | 73億7580万 | -4.99% | 12.72 | 0.77 |
08/28 | 644 | 647 | 641 | 647 | -0.15% | 2,500 | 73億7580万 | -5.41% | 12.72 | 0.77 |
08/27 | 647 | 648 | 642 | 648 | 0% | 2,700 | 73億8720万 | -5.54% | 12.74 | 0.77 |
08/26 | 642 | 648 | 641 | 648 | -0.15% | 2,500 | 73億8720万 | -5.81% | 12.74 | 0.77 |
08/23 | 650 | 650 | 646 | 649 | +0.62% | 1,900 | 73億9860万 | -6.08% | 12.75 | 0.77 |
08/22 | 651 | 651 | 641 | 645 | +0.62% | 3,700 | 73億5300万 | -6.93% | 12.68 | 0.77 |
08/21 | 641 | 642 | 641 | 641 | -0.47% | 3,400 | 73億740万 | -7.77% | 12.6 | 0.76 |
08/20 | 646 | 646 | 639 | 644 | -0.77% | 2,000 | 73億4160万 | -7.74% | 12.66 | 0.77 |
08/19 | 650 | 653 | 649 | 649 | +0.78% | 1,900 | 73億9860万 | -7.29% | 12.75 | 0.77 |
08/16 | 638 | 650 | 638 | 644 | +0.78% | 3,900 | 73億4160万 | -8.26% | 12.66 | 0.77 |
08/15 | 641 | 643 | 634 | 639 | -1.84% | 6,200 | 72億8460万 | -9.23% | 12.56 | 0.76 |
08/14 | 642 | 653 | 642 | 651 | -0.15% | 5,100 | 74億2140万 | -7.92% | 12.79 | 0.77 |
08/13 | 648 | 656 | 615 | 652 | -9.07% | 26,000 | 74億3280万 | -8.04% | 12.81 | 0.78 |
08/09 | 709 | 719 | 709 | 717 | +1.13% | 4,300 | 81億7380万 | +0.84% | 14.09 | 0.85 |
08/08 | 712 | 712 | 709 | 709 | -0.7% | 200 | 80億8260万 | -0.28% | 13.93 | 0.84 |
08/07 | 718 | 724 | 712 | 714 | -0.42% | 2,400 | 81億3960万 | +0.56% | 14.03 | 0.85 |
08/06 | 702 | 719 | 700 | 717 | +0.14% | 3,800 | 81億7380万 | +0.99% | 14.09 | 0.85 |
08/05 | 728 | 728 | 714 | 716 | -1.65% | 3,700 | 81億6240万 | +0.99% | 14.07 | 0.85 |
08/02 | 741 | 741 | 727 | 728 | -1.22% | 3,200 | 82億9920万 | +2.82% | 14.31 | 0.87 |
08/01 | 739 | 740 | 733 | 737 | +0.55% | 1,800 | 84億180万 | +4.39% | 14.48 | 0.88 |
07/31 | 727 | 733 | 725 | 733 | +1.66% | 2,200 | 83億5620万 | +4.12% | 14.41 | 0.87 |
07/30 | 714 | 728 | 713 | 721 | +0.98% | 2,900 | 82億1940万 | +2.85% | 14.17 | 0.86 |
07/29 | 720 | 720 | 713 | 714 | +0.28% | 6,500 | 81億3960万 | +2.15% | 14.03 | 0.85 |
07/26 | 712 | 712 | 710 | 712 | +0.56% | 4,700 | 81億1680万 | +2.15% | 13.99 | 0.85 |
07/25 | 709 | 711 | 706 | 708 | +0.28% | 4,700 | 80億7120万 | +1.87% | 13.91 | 0.84 |
07/24 | 708 | 709 | 706 | 706 | -0.42% | 1,900 | 80億4840万 | +1.73% | 13.88 | 0.84 |
07/23 | 707 | 709 | 704 | 709 | +0.14% | 2,000 | 80億8260万 | +2.46% | 13.93 | 0.84 |
07/22 | 701 | 708 | 701 | 708 | +0.71% | 1,800 | 80億7120万 | +2.46% | 13.91 | 0.84 |
07/19 | 701 | 707 | 700 | 703 | +0.29% | 1,100 | 80億1420万 | +2.03% | 13.82 | 0.84 |
07/18 | 704 | 705 | 701 | 701 | 0% | 2,000 | 79億9140万 | +1.89% | 13.78 | 0.83 |
07/17 | 707 | 707 | 700 | 701 | -0.57% | 2,400 | 79億9140万 | +2.04% | 13.78 | 0.83 |
07/16 | 703 | 705 | 702 | 705 | +0.28% | 900 | 80億3700万 | +2.77% | 13.86 | 0.84 |
07/12 | 707 | 707 | 700 | 703 | -0.28% | 2,000 | 80億1420万 | +2.78% | 13.82 | 0.84 |
07/11 | 703 | 709 | 703 | 705 | +1% | 2,300 | 80億3700万 | +3.52% | 13.86 | 0.84 |
07/10 | 697 | 700 | 697 | 698 | +0.14% | 1,600 | 79億5720万 | +2.8% | 13.72 | 0.83 |
07/09 | 699 | 707 | 697 | 697 | -1.69% | 4,300 | 79億4580万 | +2.95% | 13.7 | 0.83 |
07/08 | 710 | 710 | 704 | 709 | +1% | 3,300 | 80億8260万 | +5.04% | 13.93 | 0.84 |
07/05 | 709 | 709 | 702 | 702 | -1.13% | 2,500 | 80億280万 | +4.46% | 13.8 | 0.83 |
07/04 | 702 | 710 | 702 | 710 | +1.43% | 6,400 | 80億9400万 | +5.97% | 13.95 | 0.84 |
07/03 | 704 | 707 | 697 | 700 | -0.43% | 4,300 | 79億8000万 | +4.63% | 13.76 | 0.83 |
07/02 | 699 | 703 | 696 | 703 | +0.72% | 4,400 | 80億1420万 | +5.08% | 13.82 | 0.84 |
07/01 | 697 | 710 | 696 | 698 | +1.6% | 6,200 | 79億5720万 | +4.49% | 13.72 | 0.83 |
06/28 | 685 | 688 | 685 | 687 | +0.29% | 1,500 | 78億3180万 | +2.84% | 13.5 | 0.82 |
06/27 | 684 | 685 | 681 | 685 | +0.88% | 3,400 | 78億900万 | +2.54% | 13.46 | 0.81 |
06/26 | 669 | 679 | 669 | 679 | +1.49% | 1,400 | 77億4060万 | +1.8% | 13.34 | 0.81 |
06/25 | 673 | 673 | 665 | 669 | -0.3% | 3,600 | 76億2660万 | +0.15% | 13.15 | 0.8 |
06/24 | 669 | 671 | 665 | 671 | +1.51% | 2,400 | 76億4940万 | +0.3% | 13.19 | 0.8 |
06/21 | 664 | 665 | 661 | 661 | -0.6% | 1,500 | 75億3540万 | -1.34% | 12.99 | 0.79 |
06/20 | 670 | 672 | 656 | 665 | -0.3% | 7,400 | 75億8100万 | -1.04% | 13.07 | 0.79 |
06/19 | 672 | 672 | 665 | 667 | -0.74% | 4,800 | 76億380万 | -0.89% | 13.11 | 0.79 |
06/18 | 675 | 675 | 670 | 672 | -0.15% | 1,900 | 76億6080万 | -0.3% | 13.21 | 0.8 |
06/17 | 673 | 673 | 673 | 673 | +0.45% | 1,600 | 76億7220万 | -0.59% | 13.23 | 0.8 |
06/14 | 675 | 675 | 670 | 670 | -0.59% | 1,800 | 76億3800万 | -1.47% | 13.17 | 0.8 |
06/13 | 671 | 674 | 667 | 674 | -0.3% | 1,200 | 76億8360万 | -1.32% | 13.25 | 0.8 |
06/12 | 668 | 677 | 667 | 676 | +1.81% | 2,400 | 77億640万 | -1.31% | 13.29 | 0.8 |
06/11 | 655 | 667 | 655 | 664 | +1.68% | 2,900 | 75億6960万 | -3.35% | 13.05 | 0.79 |
06/10 | 654 | 655 | 648 | 653 | +1.4% | 5,400 | 74億4420万 | -5.36% | 12.83 | 0.78 |
06/07 | 650 | 650 | 644 | 644 | -0.77% | 1,600 | 73億4160万 | -7.07% | 12.66 | 0.77 |
06/06 | 653 | 653 | 646 | 649 | +0.93% | 800 | 73億9860万 | -6.89% | 12.75 | 0.77 |
06/05 | 643 | 650 | 640 | 643 | +0.47% | 3,800 | 73億3020万 | -8.01% | 12.64 | 0.76 |
06/04 | 640 | 645 | 638 | 640 | 0% | 1,900 | 72億9600万 | -8.83% | 12.58 | 0.76 |
06/03 | 664 | 669 | 637 | 640 | -3.61% | 9,700 | 72億9600万 | -9.22% | 12.58 | 0.76 |
05/31 | 679 | 680 | 660 | 664 | -2.78% | 18,400 | 75億6960万 | -6.21% | 13.05 | 0.79 |
05/30 | 690 | 690 | 683 | 683 | -0.15% | 2,600 | 77億8620万 | -3.8% | 13.42 | 0.81 |
05/29 | 687 | 693 | 684 | 684 | -0.44% | 2,800 | 77億9760万 | -3.93% | 13.44 | 0.81 |
05/28 | 687 | 691 | 686 | 687 | -1.01% | 3,500 | 78億3180万 | -3.65% | 13.5 | 0.82 |
05/27 | 686 | 694 | 686 | 694 | +1.76% | 6,300 | 79億1160万 | -2.94% | 13.64 | 0.83 |
05/24 | 677 | 683 | 670 | 682 | +0.74% | 5,800 | 77億7480万 | -4.75% | 13.4 | 0.81 |
05/23 | 689 | 689 | 670 | 677 | -2.31% | 13,500 | 77億1780万 | -5.58% | 13.31 | 0.81 |
05/22 | 707 | 707 | 688 | 693 | -1.84% | 8,800 | 79億20万 | -3.62% | 13.62 | 0.82 |
05/21 | 698 | 706 | 692 | 706 | +1.15% | 1,200 | 80億4840万 | -1.94% | 13.88 | 0.84 |
05/20 | 690 | 699 | 690 | 698 | +1.16% | 2,200 | 79億5720万 | -3.19% | 13.72 | 0.83 |
05/17 | 694 | 701 | 688 | 690 | -0.72% | 6,100 | 78億6600万 | -4.56% | 13.56 | 0.82 |
05/16 | 694 | 703 | 692 | 695 | -1% | 2,500 | 79億2300万 | -4.01% | 13.66 | 0.83 |
05/15 | 745 | 745 | 679 | 702 | -5.77% | 26,600 | 80億280万 | -3.17% | 13.8 | 0.83 |
05/14 | 722 | 755 | 722 | 745 | -0.27% | 6,100 | 84億9300万 | +2.62% | 14.64 | 0.89 |
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 |