PER
2019/06/28~2019/11/25
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 |
11/25 | 1,216 | 1,220 | 1,205 | 1,210 | +1% | 335,400 | 2276億5702万 | +1% | 39.06 | 1.55 |
11/22 | 1,202 | 1,212 | 1,194 | 1,198 | -0.08% | 342,300 | 2253億9927万 | +0.17% | 38.67 | 1.54 |
11/21 | 1,207 | 1,213 | 1,182 | 1,199 | -0.91% | 521,000 | 2255億8741万 | +0.33% | 38.71 | 1.54 |
11/20 | 1,219 | 1,219 | 1,204 | 1,210 | -1.06% | 258,800 | 2276億5702万 | +1.34% | 39.06 | 1.55 |
11/19 | 1,222 | 1,226 | 1,216 | 1,223 | +0.82% | 338,700 | 2301億292万 | +2.6% | 39.48 | 1.57 |
11/18 | 1,219 | 1,219 | 1,209 | 1,213 | +0.33% | 254,600 | 2282億2146万 | +2.02% | 39.16 | 1.56 |
11/15 | 1,196 | 1,217 | 1,196 | 1,209 | +1% | 333,400 | 2274億6888万 | +1.85% | 39.03 | 1.55 |
11/14 | 1,225 | 1,227 | 1,195 | 1,197 | -1.8% | 397,800 | 2252億1112万 | +1.01% | 38.64 | 1.54 |
11/13 | 1,239 | 1,239 | 1,218 | 1,219 | -1.85% | 410,300 | 2293億5034万 | +3.13% | 39.35 | 1.56 |
11/12 | 1,240 | 1,243 | 1,228 | 1,242 | +0.4% | 431,900 | 2336億7770万 | +5.34% | 40.09 | 1.59 |
11/11 | 1,225 | 1,239 | 1,224 | 1,237 | +1.64% | 517,900 | 2327億3697万 | +5.37% | 39.93 | 1.59 |
11/08 | 1,227 | 1,227 | 1,214 | 1,217 | 0% | 468,800 | 2289億7405万 | +3.93% | 39.29 | 1.56 |
11/07 | 1,218 | 1,222 | 1,207 | 1,217 | 0% | 369,200 | 2289億7405万 | +4.11% | 39.29 | 1.56 |
11/06 | 1,217 | 1,219 | 1,200 | 1,217 | +0.66% | 503,800 | 2289億7405万 | +4.37% | 39.29 | 1.56 |
11/05 | 1,194 | 1,212 | 1,190 | 1,209 | +2.28% | 749,000 | 2274億6888万 | +3.96% | 39.03 | 1.55 |
11/01 | 1,179 | 1,191 | 1,175 | 1,182 | -0.34% | 271,000 | 2223億8893万 | +1.81% | 38.16 | 1.52 |
10/31 | 1,185 | 1,188 | 1,177 | 1,186 | +0.68% | 288,100 | 2231億4151万 | +2.33% | 38.29 | 1.52 |
10/30 | 1,178 | 1,182 | 1,173 | 1,178 | -0.17% | 382,900 | 2216億3634万 | +1.73% | 38.03 | 1.51 |
10/29 | 1,180 | 1,190 | 1,177 | 1,180 | +0.85% | 346,200 | 2220億1263万 | +2.08% | 38.09 | 1.51 |
10/28 | 1,176 | 1,184 | 1,168 | 1,170 | -0.26% | 371,000 | 2201億3117万 | +1.47% | 37.77 | 1.5 |
10/25 | 1,168 | 1,177 | 1,165 | 1,173 | +0.17% | 379,400 | 2206億9561万 | +1.91% | 37.87 | 1.51 |
10/24 | 1,172 | 1,180 | 1,168 | 1,171 | +0.43% | 384,800 | 2203億1932万 | +1.91% | 37.8 | 1.5 |
10/23 | 1,164 | 1,169 | 1,154 | 1,166 | +1.22% | 559,200 | 2193億7859万 | +1.66% | 37.64 | 1.5 |
10/21 | 1,164 | 1,168 | 1,141 | 1,152 | -1.12% | 520,500 | 2167億4454万 | +0.44% | 37.19 | 1.48 |
10/18 | 1,170 | 1,184 | 1,161 | 1,165 | +0.17% | 563,800 | 2191億9044万 | +1.75% | 37.61 | 1.5 |
10/17 | 1,162 | 1,165 | 1,140 | 1,163 | -0.43% | 816,100 | 2188億1415万 | +1.93% | 37.54 | 1.49 |
10/16 | 1,193 | 1,193 | 1,153 | 1,168 | -1.02% | 1,035,000 | 2197億5488万 | +2.82% | 37.71 | 1.5 |
10/15 | 1,180 | 1,209 | 1,176 | 1,180 | +1.72% | 1,495,900 | 2220億1263万 | +4.33% | 38.09 | 1.51 |
10/11 | 1,141 | 1,172 | 1,140 | 1,160 | +0.87% | 1,228,200 | 2182億4971万 | +3.2% | 37.45 | 1.49 |
10/10 | 1,164 | 1,168 | 1,133 | 1,150 | -0.43% | 953,000 | 2163億6824万 | +2.86% | 37.12 | 1.48 |
10/09 | 1,171 | 1,171 | 1,144 | 1,155 | -1.45% | 766,200 | 2173億898万 | +3.68% | 37.29 | 1.48 |
10/08 | 1,129 | 1,190 | 1,129 | 1,172 | +4.46% | 1,869,100 | 2205億746万 | +5.78% | 37.83 | 1.5 |
10/07 | 1,120 | 1,125 | 1,112 | 1,122 | -1.32% | 946,800 | 2111億15万 | +1.72% | 36.22 | 1.44 |
10/04 | 1,131 | 1,138 | 1,121 | 1,137 | +0.71% | 404,200 | 2139億2234万 | +3.46% | 36.7 | 1.46 |
10/03 | 1,140 | 1,145 | 1,121 | 1,129 | -2.67% | 451,000 | 2124億1717万 | +3.01% | 36.45 | 1.45 |
10/02 | 1,155 | 1,175 | 1,153 | 1,160 | +0.26% | 453,700 | 2182億4971万 | +6.03% | 37.45 | 1.49 |
10/01 | 1,141 | 1,158 | 1,136 | 1,157 | +1.76% | 482,000 | 2176億8527万 | +6.15% | 37.35 | 1.49 |
09/30 | 1,134 | 1,141 | 1,123 | 1,137 | -0.52% | 535,400 | 2139億2234万 | +4.7% | 36.7 | 1.46 |
09/27 | 1,161 | 1,162 | 1,131 | 1,143 | -1.38% | 556,400 | 2150億5122万 | +5.54% | 36.9 | 1.47 |
09/26 | 1,160 | 1,164 | 1,148 | 1,159 | +0.7% | 649,800 | 2180億6156万 | +7.41% | 37.42 | 1.49 |
09/25 | 1,159 | 1,159 | 1,136 | 1,151 | -0.78% | 596,600 | 2165億5639万 | +6.97% | 37.16 | 1.48 |
09/24 | 1,120 | 1,161 | 1,120 | 1,160 | +3.85% | 936,100 | 2182億4971万 | +8.21% | 37.45 | 1.49 |
09/20 | 1,106 | 1,118 | 1,106 | 1,117 | 0% | 588,100 | 2101億5942万 | +4.69% | 36.06 | 1.43 |
09/19 | 1,118 | 1,124 | 1,111 | 1,117 | +0.72% | 733,400 | 2101億5942万 | +4.88% | 36.06 | 1.43 |
09/18 | 1,130 | 1,131 | 1,105 | 1,109 | -1.95% | 568,500 | 2086億5425万 | +4.33% | 35.8 | 1.42 |
09/17 | 1,117 | 1,134 | 1,108 | 1,131 | +0.8% | 687,900 | 2127億9346万 | +6.6% | 36.51 | 1.45 |
09/13 | 1,145 | 1,145 | 1,109 | 1,122 | -2.18% | 1,254,400 | 2111億15万 | +6.05% | 36.22 | 1.44 |
09/12 | 1,127 | 1,151 | 1,122 | 1,147 | +3.05% | 1,214,900 | 2158億381万 | +8.62% | 37.03 | 1.47 |
09/11 | 1,083 | 1,122 | 1,083 | 1,113 | +3.82% | 1,427,500 | 2094億683万 | +5.8% | 35.93 | 1.43 |
09/10 | 1,047 | 1,072 | 1,047 | 1,072 | +2.78% | 806,100 | 2016億9283万 | +2.19% | 34.61 | 1.38 |
09/09 | 1,028 | 1,043 | 1,025 | 1,043 | +2.25% | 493,700 | 1962億3659万 | -0.48% | 33.67 | 1.34 |
09/06 | 1,029 | 1,029 | 1,020 | 1,020 | -0.29% | 398,200 | 1919億923万 | -2.58% | 32.93 | 1.31 |
09/05 | 1,019 | 1,029 | 1,015 | 1,023 | +0.69% | 561,300 | 1924億7366万 | -2.48% | 33.02 | 1.31 |
09/04 | 1,021 | 1,026 | 1,015 | 1,016 | -0.97% | 400,900 | 1911億5664万 | -3.42% | 32.8 | 1.3 |
09/03 | 1,018 | 1,029 | 1,013 | 1,026 | +0.39% | 387,400 | 1930億3810万 | -2.75% | 33.12 | 1.32 |
09/02 | 1,050 | 1,052 | 1,021 | 1,022 | -2.94% | 608,400 | 1922億8552万 | -3.4% | 32.99 | 1.31 |
08/30 | 1,030 | 1,053 | 1,024 | 1,053 | +3.54% | 1,017,800 | 1981億1805万 | -0.75% | 13.19 | 1.38 |
08/29 | 1,039 | 1,040 | 1,006 | 1,017 | -3.78% | 2,558,200 | 1913億4479万 | -4.24% | 12.74 | 1.34 |
08/28 | 1,073 | 1,073 | 1,049 | 1,057 | -1.58% | 2,631,200 | 1988億7064万 | -0.75% | 13.24 | 1.39 |
08/27 | 1,074 | 1,079 | 1,068 | 1,074 | +1.23% | 1,100,000 | 2020億6913万 | +0.66% | 13.45 | 1.41 |
08/26 | 1,050 | 1,072 | 1,049 | 1,061 | -0.93% | 2,745,300 | 1996億2322万 | -0.56% | 13.29 | 1.39 |
08/23 | 1,062 | 1,074 | 1,057 | 1,071 | +1.42% | 1,160,400 | 2015億469万 | +0.28% | 13.41 | 1.41 |
08/22 | 1,055 | 1,059 | 1,046 | 1,056 | +0.76% | 1,134,200 | 1986億8249万 | -1.03% | 13.23 | 1.39 |
08/21 | 1,068 | 1,068 | 1,046 | 1,048 | -1.96% | 853,000 | 1971億7732万 | -1.87% | 13.13 | 1.38 |
08/20 | 1,057 | 1,072 | 1,056 | 1,069 | +0.75% | 838,000 | 2011億2839万 | -0.19% | 13.39 | 1.4 |
08/19 | 1,044 | 1,062 | 1,043 | 1,061 | +1.82% | 1,251,200 | 1996億2322万 | -1.03% | 13.29 | 1.39 |
08/16 | 1,043 | 1,044 | 1,032 | 1,042 | -0.38% | 1,180,600 | 1960億4844万 | -2.98% | 13.05 | 1.37 |
08/15 | 1,056 | 1,066 | 1,044 | 1,046 | -2.88% | 1,248,300 | 1968億103万 | -2.88% | 13.1 | 1.37 |
08/14 | 1,068 | 1,081 | 1,064 | 1,077 | +2.28% | 712,200 | 2026億3356万 | -0.19% | 13.49 | 1.42 |
08/13 | 1,061 | 1,061 | 1,044 | 1,053 | -1.68% | 738,900 | 1981億1805万 | -2.59% | 13.19 | 1.38 |
08/09 | 1,069 | 1,072 | 1,064 | 1,071 | +0.94% | 616,100 | 2015億469万 | -1.2% | 13.41 | 1.41 |
08/08 | 1,049 | 1,064 | 1,044 | 1,061 | +0.95% | 627,200 | 1996億2322万 | -2.21% | 13.29 | 1.39 |
08/07 | 1,043 | 1,054 | 1,039 | 1,051 | +0.67% | 638,700 | 1977億4176万 | -3.31% | 13.16 | 1.38 |
08/06 | 1,001 | 1,045 | 996 | 1,044 | +1.46% | 933,700 | 1964億2474万 | -4.13% | 13.08 | 1.37 |
08/05 | 1,032 | 1,034 | 1,011 | 1,029 | -0.87% | 814,800 | 1936億254万 | -5.68% | 12.89 | 1.35 |
08/02 | 1,059 | 1,059 | 1,032 | 1,038 | -2.72% | 1,139,000 | 1952億9586万 | -4.95% | 13 | 1.36 |
08/01 | 1,071 | 1,071 | 1,062 | 1,067 | -1.02% | 617,200 | 2007億5210万 | -2.56% | 13.36 | 1.4 |
07/31 | 1,085 | 1,086 | 1,078 | 1,078 | -1.28% | 625,800 | 2028億2171万 | -1.55% | 13.5 | 1.42 |
07/30 | 1,097 | 1,101 | 1,085 | 1,092 | -0.91% | 572,500 | 2054億5576万 | -0.27% | 13.68 | 1.43 |
07/29 | 1,098 | 1,104 | 1,094 | 1,102 | +0.64% | 394,300 | 2073億3722万 | +0.64% | 13.8 | 1.45 |
07/26 | 1,098 | 1,102 | 1,087 | 1,095 | -0.64% | 271,000 | 2060億2020万 | +0.09% | 13.71 | 1.44 |
07/25 | 1,099 | 1,102 | 1,090 | 1,102 | +1.1% | 415,800 | 2073億3722万 | +0.64% | 13.8 | 1.45 |
07/24 | 1,095 | 1,100 | 1,085 | 1,090 | -0.37% | 440,700 | 2050億7947万 | -0.55% | 13.65 | 1.43 |
07/23 | 1,075 | 1,095 | 1,073 | 1,094 | +1.48% | 323,600 | 2058億3205万 | -0.27% | 13.7 | 1.44 |
07/22 | 1,075 | 1,085 | 1,072 | 1,078 | +0.37% | 373,800 | 2028億2171万 | -1.82% | 13.5 | 1.42 |
07/19 | 1,061 | 1,075 | 1,058 | 1,074 | +1.42% | 484,500 | 2020億6913万 | -2.45% | 13.45 | 1.41 |
07/18 | 1,085 | 1,086 | 1,056 | 1,059 | -2.93% | 758,400 | 1992億4693万 | -3.99% | 13.26 | 1.39 |
07/17 | 1,110 | 1,116 | 1,090 | 1,091 | -2.59% | 753,100 | 2052億6761万 | -1.36% | 13.66 | 1.43 |
07/16 | 1,105 | 1,123 | 1,103 | 1,120 | +2.19% | 918,900 | 2107億2386万 | +1.17% | 14.03 | 1.47 |
07/12 | 1,084 | 1,099 | 1,065 | 1,096 | -1.35% | 1,223,300 | 2062億834万 | -1.08% | 13.73 | 1.44 |
07/11 | 1,106 | 1,117 | 1,098 | 1,111 | +0.82% | 796,800 | 2090億3054万 | +0.09% | 13.92 | 1.46 |
07/10 | 1,102 | 1,109 | 1,097 | 1,102 | -0.09% | 491,900 | 2073億3722万 | -0.72% | 13.8 | 1.45 |
07/09 | 1,108 | 1,125 | 1,100 | 1,103 | -1.43% | 552,800 | 2075億2537万 | -0.72% | 13.82 | 1.45 |
07/08 | 1,127 | 1,128 | 1,113 | 1,119 | -0.27% | 485,200 | 2105億3571万 | +0.72% | 14.02 | 1.47 |
07/05 | 1,115 | 1,123 | 1,113 | 1,122 | +0.99% | 332,500 | 2111億15万 | +1.08% | 14.05 | 1.47 |
07/04 | 1,113 | 1,117 | 1,107 | 1,111 | +0.54% | 328,400 | 2090億3054万 | +0.09% | 13.92 | 1.46 |
07/03 | 1,112 | 1,115 | 1,098 | 1,105 | -0.63% | 417,300 | 2079億166万 | -0.63% | 13.84 | 1.45 |
07/02 | 1,091 | 1,112 | 1,090 | 1,112 | +1.92% | 624,500 | 2092億1869万 | -0.18% | 13.93 | 1.46 |
07/01 | 1,070 | 1,096 | 1,058 | 1,091 | +3.12% | 972,700 | 2052億6761万 | -2.33% | 13.66 | 1.43 |
06/28 | 1,065 | 1,065 | 1,042 | 1,058 | -3.29% | 1,503,400 | 1990億5878万 | -5.54% | 13.25 | 1.39 |