PER
2019/02/14～2019/07/12
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 |
|---|
| 2020 | 9/1, 株式分割 1→2 |
| 2019 |
| 07/12 | 1,024 | 1,029 | 1,001 | 1,016 | -0.73% | 61,000 | 236億6345万 | +7.63% | 15.45 | 4.47 |
| 07/11 | 1,004 | 1,024 | 976 | 1,024 | +1.94% | 59,200 | 238億3813万 | +8.88% | 15.57 | 4.5 |
| 07/10 | 940 | 1,004 | 938 | 1,004 | +8.07% | 74,200 | 233億8396万 | +7.49% | 15.27 | 4.42 |
| 07/09 | 939 | 955 | 925 | 929 | +1.14% | 24,800 | 216億3715万 | +0.11% | 14.13 | 4.09 |
| 07/08 | 928 | 943 | 915 | 919 | -1.13% | 20,400 | 213億9259万 | -0.6% | 13.97 | 4.04 |
| 07/05 | 930 | 930 | 913 | 929 | +1.47% | 6,800 | 216億3715万 | +0.98% | 14.13 | 4.09 |
| 07/04 | 917 | 930 | 907 | 916 | +0.16% | 26,000 | 213億2272万 | -0.16% | 13.93 | 4.03 |
| 07/03 | 926 | 926 | 913 | 914 | -1.19% | 5,600 | 212億8779万 | 0% | 13.9 | 4.02 |
| 07/02 | 935 | 936 | 920 | 925 | -1.07% | 19,600 | 215億4399万 | +1.43% | 14.07 | 4.07 |
| 07/01 | 944 | 961 | 931 | 935 | +1.96% | 53,400 | 217億7689万 | +2.86% | 14.22 | 4.11 |
| 06/28 | 946 | 950 | 880 | 917 | -2.65% | 59,200 | 213億5766万 | +1.33% | 13.95 | 4.03 |
| 06/27 | 952 | 952 | 934 | 942 | -1.05% | 10,000 | 219億3993万 | +4.43% | 14.33 | 4.14 |
| 06/26 | 946 | 955 | 930 | 952 | +2.53% | 8,800 | 221億7284万 | +6.25% | 14.48 | 4.19 |
| 06/25 | 942 | 955 | 924 | 929 | -1.22% | 23,200 | 216億2550万 | +4.33% | 14.12 | 4.08 |
| 06/24 | 947 | 959 | 931 | 940 | -0.69% | 4,600 | 218億9335万 | +6.33% | 14.3 | 4.14 |
| 06/21 | 960 | 960 | 933 | 947 | +0.64% | 11,800 | 220億4474万 | +7.68% | 14.4 | 4.16 |
| 06/20 | 950 | 963 | 933 | 941 | -0.84% | 21,800 | 219億499万 | +7.73% | 14.31 | 4.14 |
| 06/19 | 939 | 950 | 918 | 949 | +1.66% | 31,400 | 220億9132万 | +9.27% | 14.43 | 4.17 |
| 06/18 | 950 | 955 | 922 | 933 | -1.43% | 28,400 | 217億3031万 | +7.86% | 14.19 | 4.1 |
| 06/17 | 940 | 953 | 928 | 947 | -0.63% | 12,400 | 220億4474万 | +9.68% | 14.4 | 4.16 |
| 06/14 | 924 | 958 | 905 | 953 | +3.08% | 33,400 | 221億8448万 | +10.37% | 14.49 | 4.19 |
| 06/13 | 940 | 947 | 916 | 924 | -1.65% | 14,000 | 215億2069万 | +6.82% | 14.06 | 4.06 |
| 06/12 | 926 | 954 | 926 | 940 | +0.21% | 16,200 | 218億8170万 | +8.36% | 14.29 | 4.13 |
| 06/11 | 925 | 955 | 911 | 938 | +0.21% | 19,600 | 218億3512万 | +7.88% | 14.26 | 4.12 |
| 06/10 | 955 | 985 | 932 | 936 | +1.08% | 54,600 | 217億8854万 | +7.28% | 14.23 | 4.12 |
| 06/07 | 897 | 930 | 892 | 926 | +5.11% | 73,600 | 215億5563万 | +6.26% | 14.08 | 4.07 |
| 06/06 | 851 | 891 | 851 | 881 | +3.16% | 51,400 | 205億754万 | +0.97% | 13.39 | 3.87 |
| 06/05 | 836 | 863 | 835 | 854 | +3.08% | 15,800 | 198億7869万 | -2.46% | 12.98 | 3.75 |
| 06/04 | 815 | 832 | 803 | 828 | +1.04% | 28,800 | 192億8478万 | -5.69% | 12.6 | 3.64 |
| 06/03 | 832 | 842 | 808 | 820 | -2.44% | 54,000 | 190億8681万 | -7.19% | 12.47 | 3.61 |
| 05/31 | 844 | 855 | 831 | 840 | -0.47% | 20,400 | 195億6427万 | -5.41% | 12.78 | 3.7 |
| 05/30 | 863 | 863 | 835 | 844 | -2.09% | 40,600 | 196億5743万 | -5.38% | 12.84 | 3.71 |
| 05/29 | 864 | 878 | 843 | 862 | -0.23% | 48,200 | 200億7666万 | -3.69% | 13.11 | 3.79 |
| 05/28 | 845 | 867 | 836 | 864 | +3.66% | 84,600 | 201億2325万 | -3.68% | 13.14 | 3.8 |
| 05/27 | 855 | 866 | 834 | 834 | +0.54% | 67,800 | 194億1288万 | -7.18% | 12.68 | 3.67 |
| 05/24 | 801 | 844 | 791 | 829 | +3.17% | 70,800 | 193億807万 | -7.99% | 12.61 | 3.65 |
| 05/23 | 802 | 814 | 788 | 804 | +2.49% | 60,400 | 187億1415万 | -10.92% | 12.22 | 3.53 |
| 05/22 | 798 | 806 | 783 | 784 | -1.57% | 28,200 | 182億5998万 | -13.37% | 11.93 | 3.45 |
| 05/21 | 799 | 813 | 783 | 797 | -1.3% | 44,400 | 185億5112万 | -12.28% | 12.12 | 3.5 |
| 05/20 | 809 | 819 | 783 | 807 | +0.75% | 61,400 | 187億9567万 | -11.42% | 12.28 | 3.55 |
| 05/17 | 796 | 815 | 793 | 801 | -0.06% | 79,400 | 186億5593万 | -12.27% | 12.18 | 3.52 |
| 05/16 | 880 | 882 | 774 | 802 | -9.74% | 197,800 | 186億6757万 | -12.4% | 12.19 | 3.53 |
| 05/15 | 907 | 914 | 885 | 888 | +0.11% | 50,600 | 206億8223万 | -3.27% | 13.51 | 3.91 |
| 05/14 | 889 | 898 | 854 | 887 | -5.99% | 162,200 | 206億5893万 | -3.27% | 13.49 | 3.9 |
| 05/13 | 996 | 996 | 897 | 944 | -5.03% | 146,200 | 219億7486万 | +2.89% | 14.35 | 4.15 |
| 05/10 | 970 | 1,006 | 969 | 994 | +0.61% | 108,600 | 231億3940万 | +8.82% | 15.11 | 4.37 |
| 05/09 | 988 | 995 | 977 | 988 | -0.05% | 43,600 | 229億9966万 | +8.52% | 15.02 | 4.34 |
| 05/08 | 984 | 993 | 971 | 988 | -0.55% | 23,200 | 230億1131万 | +9.05% | 15.03 | 4.35 |
| 05/07 | 938 | 994 | 938 | 994 | +6.77% | 111,000 | 231億3940万 | +10.14% | 15.11 | 4.37 |
| 04/26 | 945 | 945 | 923 | 931 | -1.95% | 35,200 | 216億7208万 | +3.73% | 14.15 | 4.09 |
| 04/25 | 944 | 950 | 932 | 949 | +1.23% | 12,400 | 221億296万 | +6.03% | 14.44 | 4.17 |
| 04/24 | 950 | 965 | 933 | 938 | -0.79% | 47,200 | 218億3512万 | +4.98% | 14.26 | 4.12 |
| 04/23 | 951 | 952 | 920 | 945 | -0.37% | 55,800 | 220億980万 | +6.06% | 14.37 | 4.16 |
| 04/22 | 957 | 970 | 936 | 949 | +0.21% | 50,000 | 220億9132万 | +6.57% | 14.43 | 4.17 |
| 04/19 | 926 | 950 | 926 | 947 | +1.88% | 22,000 | 220億4474万 | +6.71% | 14.4 | 4.16 |
| 04/18 | 975 | 975 | 926 | 929 | -0.91% | 42,600 | 216億3715万 | +4.97% | 14.13 | 4.09 |
| 04/17 | 896 | 938 | 896 | 938 | +5.16% | 41,000 | 218億3512万 | +5.93% | 14.26 | 4.12 |
| 04/16 | 901 | 906 | 886 | 892 | -0.83% | 36,200 | 207億6374万 | +0.85% | 13.56 | 3.92 |
| 04/15 | 927 | 936 | 897 | 899 | -0.55% | 27,600 | 209億3842万 | +1.35% | 13.68 | 3.95 |
| 04/12 | 876 | 918 | 875 | 904 | +4.15% | 67,600 | 210億5488万 | +1.8% | 13.75 | 3.98 |
| 04/11 | 871 | 882 | 866 | 868 | +0.75% | 54,800 | 202億1641万 | -2.69% | 13.2 | 3.82 |
| 04/10 | 858 | 867 | 857 | 862 | +0.58% | 4,800 | 200億6502万 | -4.06% | 13.1 | 3.79 |
| 04/09 | 870 | 881 | 856 | 857 | -1.5% | 20,600 | 199億4857万 | -5.46% | 13.03 | 3.77 |
| 04/08 | 865 | 882 | 860 | 870 | +0.99% | 24,600 | 202億5135万 | -4.87% | 13.23 | 3.83 |
| 04/05 | 866 | 873 | 856 | 861 | -0.52% | 13,000 | 200億5337万 | -6.41% | 13.1 | 3.79 |
| 04/04 | 862 | 874 | 859 | 866 | +0.41% | 19,400 | 201億5818万 | -6.53% | 13.17 | 3.81 |
| 04/03 | 867 | 872 | 850 | 862 | -1.54% | 28,400 | 200億7666万 | -7.61% | 13.11 | 3.79 |
| 04/02 | 881 | 888 | 849 | 876 | -0.62% | 42,600 | 203億9109万 | -6.66% | 13.32 | 3.85 |
| 04/01 | 900 | 900 | 850 | 881 | +4.76% | 71,400 | 205億1919万 | -6.57% | 13.4 | 3.88 |
| 03/29 | 927 | 927 | 835 | 841 | -9.08% | 225,400 | 195億8756万 | -11.29% | 18.94 | 4.94 |
| 03/28 | 882 | 933 | 875 | 925 | +3.47% | 59,800 | 215億4399万 | -3.04% | 20.83 | 5.44 |
| 03/27 | 900 | 905 | 881 | 894 | +2.7% | 59,800 | 208億2197万 | -6.49% | 20.14 | 5.26 |
| 03/26 | 879 | 893 | 866 | 871 | +0.17% | 46,400 | 202億7464万 | -9.32% | 19.61 | 5.12 |
| 03/25 | 853 | 871 | 845 | 869 | -2.25% | 47,600 | 202億3970万 | -9.95% | 19.57 | 5.11 |
| 03/22 | 903 | 905 | 877 | 889 | -1.5% | 46,800 | 207億552万 | -7.97% | 20.02 | 5.23 |
| 03/20 | 905 | 908 | 896 | 903 | +1.23% | 22,800 | 210億1994万 | -6.77% | 20.33 | 5.31 |
| 03/19 | 916 | 925 | 881 | 892 | -2.35% | 52,200 | 207億6374万 | -8.09% | 20.08 | 5.24 |
| 03/18 | 904 | 935 | 904 | 913 | +4.16% | 98,200 | 212億6450万 | -5.97% | 20.56 | 5.37 |
| 03/15 | 897 | 902 | 876 | 877 | -2.83% | 70,600 | 204億1438万 | -9.55% | 19.74 | 5.15 |
| 03/14 | 919 | 926 | 865 | 902 | -1.37% | 103,200 | 210億830万 | -6.91% | 20.32 | 5.3 |
| 03/13 | 926 | 940 | 904 | 915 | -0.49% | 51,000 | 212億9943万 | -5.53% | 20.6 | 5.38 |
| 03/12 | 950 | 950 | 904 | 919 | -3.72% | 168,600 | 214億424万 | -4.87% | 20.7 | 5.4 |
| 03/11 | 918 | 957 | 892 | 955 | +1.76% | 165,800 | 222億3106万 | -1.09% | 21.5 | 5.61 |
| 03/08 | 958 | 970 | 928 | 938 | -5.96% | 122,000 | 218億4677万 | -2.39% | 21.13 | 5.51 |
| 03/07 | 1,014 | 1,014 | 993 | 998 | -3.16% | 56,400 | 232億3257万 | +4.01% | 22.47 | 5.86 |
| 03/06 | 1,046 | 1,050 | 1,022 | 1,030 | -2.74% | 73,600 | 239億8952万 | +8.08% | 23.2 | 6.06 |
| 03/05 | 1,040 | 1,077 | 1,040 | 1,059 | +1.34% | 115,600 | 246億6495万 | +11.71% | 23.85 | 6.23 |
| 03/04 | 1,015 | 1,050 | 1,006 | 1,045 | +1.16% | 69,400 | 243億3888万 | +10.82% | 23.54 | 6.14 |
| 03/01 | 1,017 | 1,045 | 1,005 | 1,033 | +2.89% | 84,200 | 240億5939万 | +10.13% | 23.27 | 6.07 |
| 02/28 | 1,008 | 1,067 | 983 | 1,004 | -2.81% | 198,200 | 233億8396万 | +7.61% | 22.61 | 5.9 |
| 02/27 | 1,013 | 1,080 | 995 | 1,033 | +3.15% | 218,600 | 240億5939万 | +11.19% | 23.27 | 6.07 |
| 02/26 | 1,000 | 1,006 | 979 | 1,002 | +0.75% | 82,800 | 233億2573万 | +8.5% | 22.56 | 5.89 |
| 02/25 | 1,006 | 1,007 | 994 | 994 | -0.6% | 68,400 | 231億5105万 | +8.4% | 22.39 | 5.84 |
| 02/22 | 980 | 1,017 | 980 | 1,000 | +1.68% | 94,200 | 232億9080万 | +9.53% | 22.52 | 5.88 |
| 02/21 | 1,004 | 1,004 | 946 | 984 | 0% | 78,400 | 229億650万 | +8.2% | 22.15 | 5.78 |
| 02/20 | 990 | 1,005 | 947 | 984 | -0.25% | 131,600 | 229億650万 | +8.67% | 22.15 | 5.78 |
| 02/19 | 982 | 1,034 | 982 | 986 | -0.9% | 140,200 | 229億6472万 | +9.31% | 22.21 | 5.8 |
| 02/18 | 964 | 995 | 960 | 995 | +8.68% | 168,000 | 231億7434万 | +10.8% | 22.41 | 5.85 |
| 02/15 | 924 | 944 | 908 | 916 | -1.72% | 40,400 | 213億2272万 | +2.63% | 20.62 | 5.38 |
| 02/14 | 949 | 949 | 910 | 932 | -1.22% | 70,200 | 216億9538万 | +4.9% | 20.98 | 5.48 |
