PER
2019/06/19～2019/11/19
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 |
| 11/19 | 1,230 | 1,234 | 1,210 | 1,234 | +1.15% | 700 | 14億1910万 | -1.2% | 5.99 | 0.92 |
| 11/18 | 1,220 | 1,220 | 1,168 | 1,220 | +0.08% | 2,600 | 14億300万 | -2.56% | 5.92 | 0.91 |
| 11/15 | 1,200 | 1,250 | 1,180 | 1,219 | -0.25% | 3,500 | 14億185万 | -2.64% | 5.92 | 0.91 |
| 11/14 | 1,230 | 1,230 | 1,210 | 1,222 | +0.91% | 1,200 | 14億530万 | -2.4% | 5.93 | 0.91 |
| 11/13 | 1,210 | 1,260 | 1,210 | 1,211 | -0.74% | 2,900 | 13億9265万 | -3.27% | 5.88 | 0.9 |
| 11/12 | 1,210 | 1,220 | 1,210 | 1,220 | +0.83% | 1,800 | 14億300万 | -2.56% | 5.92 | 0.91 |
| 11/11 | 1,240 | 1,240 | 1,210 | 1,210 | -1.63% | 1,400 | 13億9150万 | -3.35% | 5.87 | 0.9 |
| 11/08 | 1,220 | 1,248 | 1,180 | 1,230 | +0.82% | 2,200 | 14億1450万 | -1.91% | 5.97 | 0.92 |
| 11/07 | 1,241 | 1,241 | 1,220 | 1,220 | -3.94% | 1,300 | 14億300万 | -2.63% | 5.92 | 0.91 |
| 11/06 | 1,278 | 1,300 | 1,240 | 1,270 | -0.63% | 1,500 | 14億6050万 | +1.28% | 6.16 | 0.95 |
| 11/05 | 1,285 | 1,285 | 1,225 | 1,278 | -0.7% | 300 | 14億6970万 | +1.91% | 6.2 | 0.95 |
| 11/01 | 1,242 | 1,287 | 1,228 | 1,287 | +3.71% | 900 | 14億8005万 | +2.63% | 6.25 | 0.96 |
| 10/30 | 1,197 | 1,241 | 1,195 | 1,241 | +2.39% | 1,000 | 14億2715万 | -1.12% | 6.02 | 0.93 |
| 10/29 | 1,219 | 1,279 | 1,212 | 1,212 | -0.9% | 900 | 13億9380万 | -3.73% | 5.88 | 0.9 |
| 10/28 | 1,237 | 1,246 | 1,177 | 1,223 | -1.37% | 2,600 | 14億645万 | -3.24% | 5.93 | 0.91 |
| 10/25 | 1,240 | 1,240 | 1,235 | 1,240 | 0% | 300 | 14億2600万 | -1.35% | 6.02 | 0.93 |
| 10/24 | 1,238 | 1,245 | 1,230 | 1,240 | +0.08% | 1,800 | 14億2600万 | -0.88% | 6.02 | 0.93 |
| 10/23 | 1,251 | 1,252 | 1,239 | 1,239 | -3.28% | 1,800 | 14億2485万 | -0.56% | 6.01 | 0.92 |
| 10/21 | 1,300 | 1,300 | 1,227 | 1,281 | -2.21% | 4,000 | 14億7315万 | +3.06% | 6.22 | 0.96 |
| 10/18 | 1,410 | 1,410 | 1,295 | 1,310 | +0.77% | 5,400 | 15億650万 | +5.65% | 6.36 | 0.98 |
| 10/17 | 1,255 | 1,369 | 1,249 | 1,300 | +3.59% | 10,100 | 14億9500万 | +5.09% | 6.31 | 0.97 |
| 10/16 | 1,251 | 1,325 | 1,242 | 1,255 | 0% | 3,000 | 14億4325万 | +1.62% | 6.09 | 0.94 |
| 10/15 | 1,243 | 1,269 | 1,243 | 1,255 | -2.71% | 900 | 14億4325万 | +1.54% | 6.09 | 0.94 |
| 10/11 | 1,250 | 1,329 | 1,240 | 1,290 | -1.53% | 1,800 | 14億8350万 | +4.37% | 6.26 | 0.96 |
| 10/10 | 1,305 | 1,323 | 1,260 | 1,310 | +0.38% | 1,700 | 15億650万 | +6.07% | 6.36 | 0.98 |
| 10/09 | 1,267 | 1,305 | 1,210 | 1,305 | +5.5% | 3,900 | 15億75万 | +5.67% | 6.33 | 0.97 |
| 10/08 | 1,186 | 1,264 | 1,175 | 1,237 | +2.23% | 2,900 | 14億2255万 | +0.08% | 6 | 0.92 |
| 10/07 | 1,225 | 1,225 | 1,180 | 1,210 | -0.41% | 1,200 | 13億9150万 | -2.65% | 5.87 | 0.9 |
| 10/04 | 1,215 | 1,215 | 1,185 | 1,215 | -0.25% | 1,000 | 13億9725万 | -3.03% | 5.9 | 0.91 |
| 10/03 | 1,192 | 1,219 | 1,126 | 1,218 | -0.33% | 5,500 | 14億70万 | -3.56% | 5.91 | 0.91 |
| 10/02 | 1,289 | 1,289 | 1,190 | 1,222 | -2.94% | 3,700 | 14億530万 | -4.08% | 5.93 | 0.91 |
| 10/01 | 1,245 | 1,260 | 1,199 | 1,259 | +3.62% | 1,100 | 14億4785万 | -2.25% | 6.11 | 0.94 |
| 09/30 | 1,211 | 1,219 | 1,178 | 1,215 | -2.1% | 2,100 | 13億9725万 | -6.61% | 5.9 | 0.91 |
| 09/27 | 1,300 | 1,305 | 1,241 | 1,241 | -1.51% | 600 | 14億2715万 | -5.84% | 6.02 | 0.93 |
| 09/26 | 1,297 | 1,327 | 1,223 | 1,260 | -2.33% | 3,300 | 14億4900万 | -5.55% | 6.11 | 0.94 |
| 09/25 | 1,250 | 1,290 | 1,172 | 1,290 | -0.77% | 8,500 | 14億8350万 | -4.23% | 6.26 | 0.96 |
| 09/24 | 1,360 | 1,430 | 1,269 | 1,300 | -4.41% | 9,700 | 14億9500万 | -4.34% | 6.31 | 0.97 |
| 09/20 | 1,457 | 1,615 | 1,359 | 1,360 | +1.72% | 37,400 | 15億6400万 | -0.58% | 6.6 | 1.01 |
| 09/19 | 1,028 | 1,337 | 1,028 | 1,337 | +28.93% | 18,600 | 15億3755万 | -2.76% | 6.49 | 1 |
| 09/18 | 1,060 | 1,079 | 1,037 | 1,037 | -4.07% | 4,500 | 11億9255万 | -25.13% | 5.03 | 0.77 |
| 09/17 | 1,105 | 1,135 | 1,050 | 1,081 | -4.76% | 2,400 | 12億4315万 | -23.06% | 5.25 | 0.81 |
| 09/13 | 1,130 | 1,140 | 1,050 | 1,135 | -0.7% | 8,100 | 13億525万 | -20.52% | 5.51 | 0.85 |
| 09/12 | 1,206 | 1,206 | 1,100 | 1,143 | -5.22% | 7,700 | 13億1445万 | -21.39% | 5.55 | 0.85 |
| 09/11 | 1,222 | 1,229 | 1,197 | 1,206 | -2.51% | 7,400 | 13億8690万 | -18.84% | 5.85 | 0.9 |
| 09/10 | 1,245 | 1,286 | 1,230 | 1,237 | -1.75% | 2,800 | 14億2255万 | -17.81% | 6 | 0.92 |
| 09/09 | 1,300 | 1,300 | 1,220 | 1,259 | -1.25% | 4,700 | 14億4785万 | -17.33% | 6.11 | 0.94 |
| 09/06 | 1,231 | 1,276 | 1,231 | 1,275 | +1.51% | 2,100 | 14億6625万 | -17.21% | 6.19 | 0.95 |
| 09/05 | 1,299 | 1,337 | 1,256 | 1,256 | -1.41% | 6,100 | 14億4440万 | -19.33% | 6.09 | 0.94 |
| 09/04 | 1,289 | 1,320 | 1,257 | 1,274 | -2.67% | 7,500 | 14億6510万 | -18.85% | 6.18 | 0.95 |
| 09/03 | 1,361 | 1,361 | 1,290 | 1,309 | -1.65% | 3,800 | 15億535万 | -17.31% | 6.35 | 0.98 |
| 09/02 | 1,399 | 1,400 | 1,330 | 1,331 | -5.54% | 4,900 | 15億3065万 | -16.6% | 6.46 | 0.99 |
| 08/30 | 1,450 | 1,450 | 1,352 | 1,409 | -2.83% | 7,200 | 16億2035万 | -11.83% | 6.84 | 1.05 |
| 08/29 | 1,462 | 1,499 | 1,450 | 1,450 | -1.23% | 4,700 | 16億6750万 | -9.09% | 7.04 | 1.08 |
| 08/28 | 1,485 | 1,590 | 1,450 | 1,468 | -2.26% | 5,900 | 16億8820万 | -7.9% | 7.12 | 1.1 |
| 08/27 | 1,550 | 1,550 | 1,501 | 1,502 | -4.63% | 5,800 | 17億2730万 | -5.71% | 7.29 | 1.12 |
| 08/26 | 1,580 | 1,580 | 1,511 | 1,575 | -0.69% | 2,800 | 18億1125万 | -1.07% | 7.64 | 1.18 |
| 08/23 | 1,648 | 1,649 | 1,581 | 1,586 | -3.17% | 3,400 | 18億2390万 | -0.19% | 7.7 | 1.18 |
| 08/22 | 1,620 | 1,695 | 1,595 | 1,638 | +1.11% | 6,700 | 18億8370万 | +3.34% | 7.95 | 1.22 |
| 08/21 | 1,619 | 1,620 | 1,565 | 1,620 | +1.38% | 7,200 | 18億6300万 | +2.47% | 7.86 | 1.21 |
| 08/20 | 1,602 | 1,627 | 1,580 | 1,598 | +0.63% | 9,500 | 18億3770万 | +1.4% | 7.75 | 1.19 |
| 08/19 | 1,561 | 1,620 | 1,516 | 1,588 | +3.25% | 6,100 | 18億2620万 | +0.83% | 7.71 | 1.18 |
| 08/16 | 1,572 | 1,594 | 1,480 | 1,538 | +0.39% | 7,500 | 17億6870万 | -2.66% | 7.46 | 1.15 |
| 08/15 | 1,540 | 1,600 | 1,481 | 1,532 | -3.04% | 7,900 | 17億6180万 | -2.79% | 7.43 | 1.14 |
| 08/14 | 1,530 | 1,700 | 1,500 | 1,580 | +3.34% | 12,500 | 18億1700万 | 0% | 7.67 | 1.18 |
| 08/13 | 1,248 | 1,537 | 1,248 | 1,529 | -7.33% | 49,400 | 17億5835万 | -4.2% | 7.42 | 1.14 |
| 08/09 | 1,790 | 1,910 | 1,650 | 1,650 | -8.33% | 27,700 | 18億9750万 | +2.29% | 8.01 | 1.23 |
| 08/08 | 1,991 | 2,029 | 1,800 | 1,800 | -6.78% | 37,300 | 20億7000万 | +10.63% | 8.73 | 1.34 |
| 08/07 | 1,730 | 1,975 | 1,674 | 1,931 | +13.92% | 53,400 | 22億2065万 | +17.96% | 9.37 | 1.44 |
| 08/06 | 1,573 | 1,724 | 1,570 | 1,695 | +0.83% | 17,000 | 19億4925万 | +4.24% | 8.22 | 1.26 |
| 08/05 | 1,692 | 1,716 | 1,630 | 1,681 | -0.65% | 12,800 | 19億3315万 | +4.22% | 8.16 | 1.25 |
| 08/02 | 1,660 | 1,741 | 1,598 | 1,692 | -0.47% | 27,400 | 19億4580万 | +5.82% | 8.21 | 1.26 |
| 08/01 | 1,621 | 1,755 | 1,554 | 1,700 | +7.53% | 34,000 | 19億5500万 | +7.12% | 8.25 | 1.27 |
| 07/31 | 1,561 | 1,661 | 1,520 | 1,581 | -1.25% | 8,200 | 18億1815万 | +1.15% | 7.67 | 1.18 |
| 07/30 | 1,700 | 1,850 | 1,601 | 1,601 | -1.9% | 58,900 | 18億4115万 | +4.03% | 7.77 | 1.19 |
| 07/29 | 1,356 | 1,668 | 1,356 | 1,632 | +18.18% | 43,600 | 18億7680万 | +8.29% | 7.92 | 1.22 |
| 07/26 | 1,307 | 1,427 | 1,252 | 1,381 | +3.52% | 18,200 | 15億8815万 | -6.18% | 6.7 | 1.03 |
| 07/25 | 1,410 | 1,410 | 1,330 | 1,334 | -5.79% | 10,700 | 15億3410万 | -7.81% | 6.47 | 1 |
| 07/24 | 1,428 | 1,460 | 1,415 | 1,416 | -2.34% | 9,400 | 16億2840万 | -0.63% | 6.87 | 1.06 |
| 07/23 | 1,471 | 1,489 | 1,441 | 1,450 | -0.82% | 13,600 | 16億6750万 | - | 7.04 | 1.08 |
| 07/22 | 1,530 | 1,530 | 1,447 | 1,462 | -3.18% | 11,800 | 16億8130万 | - | 7.09 | 1.09 |
| 07/19 | 1,479 | 1,530 | 1,464 | 1,510 | +2.17% | 12,900 | 17億3650万 | - | 7.33 | 1.13 |
| 07/18 | 1,510 | 1,590 | 1,470 | 1,478 | -3.9% | 29,500 | 16億9970万 | - | 7.17 | 1.1 |
| 07/17 | 1,540 | 1,590 | 1,458 | 1,538 | +2.53% | 23,400 | 17億6870万 | - | 7.46 | 1.15 |
| 07/16 | 1,569 | 1,640 | 1,444 | 1,500 | -4.4% | 39,500 | 17億2500万 | - | 7.28 | 1.12 |
| 07/12 | 1,850 | 1,930 | 1,514 | 1,569 | -9.41% | 107,700 | 18億435万 | - | 7.61 | 1.17 |
| 07/11 | 1,490 | 1,732 | 1,476 | 1,732 | +20.95% | 76,900 | 19億9180万 | - | 8.4 | 1.29 |
| 07/10 | 1,506 | 1,606 | 1,373 | 1,432 | -11.93% | 69,400 | 16億4680万 | - | 6.95 | 1.07 |
| 07/09 | 2,011 | 2,011 | 1,626 | 1,626 | -18.29% | 70,900 | 18億6990万 | - | 7.89 | 1.21 |
| 07/08 | 1,980 | 2,098 | 1,855 | 1,990 | +2.58% | 69,700 | 22億8850万 | - | 9.66 | 1.48 |
| 07/05 | 1,790 | 2,080 | 1,663 | 1,940 | -3% | 141,800 | 22億3100万 | - | 9.41 | 1.45 |
| 07/04 | 2,556 | 2,556 | 1,682 | 2,000 | -2.72% | 185,200 | 23億 | - | 9.7 | 1.49 |
| 07/03 | 1,800 | 2,056 | 1,751 | 2,056 | +24.15% | 101,200 | 23億6440万 | - | 9.98 | 1.53 |
| 07/02 | 1,546 | 1,656 | 1,400 | 1,656 | +22.12% | 116,700 | 19億440万 | - | 8.04 | 1.24 |
| 07/01 | 1,320 | 1,400 | 1,220 | 1,356 | +0.67% | 58,900 | 15億5940万 | - | 6.58 | 1.01 |
| 06/28 | 1,380 | 1,506 | 1,253 | 1,347 | -2.39% | 74,800 | 15億4905万 | - | 6.54 | 1.01 |
| 06/27 | 1,280 | 1,414 | 1,133 | 1,380 | +23.88% | 153,200 | 15億8700万 | - | 6.7 | 1.03 |
| 06/26 | 979 | 1,114 | 975 | 1,114 | +15.56% | 160,200 | 12億8110万 | - | 5.41 | 0.83 |
| 06/25 | 859 | 964 | 835 | 964 | +18.43% | 76,400 | 11億860万 | - | 4.68 | 0.72 |
| 06/24 | 772 | 820 | 760 | 814 | +7.53% | 23,800 | 9億3610万 | - | 3.95 | 0.61 |
| 06/21 | 780 | 780 | 749 | 757 | -1.17% | 7,200 | 8億7055万 | - | 3.67 | 0.56 |
| 06/20 | 781 | 781 | 738 | 766 | -0.91% | 23,300 | 8億8090万 | - | 3.72 | 0.57 |
| 06/19 | 752 | 845 | 745 | 773 | 0% | 133,000 | 8億8895万 | - | 3.75 | 0.58 |
