PER
2019/05/13~2019/10/03
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 |
10/03 | 936 | 946 | 927 | 946 | +0.37% | 12,200 | 220億2145万 | -0.79% | 14.38 | 4.16 |
10/02 | 929 | 954 | 929 | 942 | +1.45% | 31,600 | 219億3993万 | -1.05% | 14.33 | 4.14 |
10/01 | 933 | 937 | 920 | 929 | +0.05% | 31,000 | 216億2550万 | -2.47% | 14.12 | 4.08 |
09/30 | 962 | 970 | 920 | 928 | -5.45% | 69,800 | 216億1386万 | -2.52% | 14.12 | 4.08 |
09/27 | 982 | 984 | 963 | 982 | -1.51% | 21,400 | 228億5992万 | +2.88% | 14.93 | 4.32 |
09/26 | 1,015 | 1,022 | 982 | 997 | -1.04% | 37,000 | 232億928万 | +4.56% | 15.16 | 4.38 |
09/25 | 991 | 1,007 | 978 | 1,007 | +2.76% | 34,000 | 234億5383万 | +5.78% | 15.32 | 4.43 |
09/24 | 982 | 987 | 965 | 980 | +4.09% | 28,600 | 228億2498万 | +3.05% | 14.91 | 4.31 |
09/20 | 926 | 962 | 926 | 942 | +2.17% | 29,000 | 219億2828万 | -1.1% | 14.32 | 4.14 |
09/19 | 919 | 948 | 913 | 922 | +0.38% | 34,400 | 214億6247万 | -3.51% | 14.02 | 4.05 |
09/18 | 930 | 934 | 917 | 918 | -1.4% | 15,000 | 213億8095万 | -4.38% | 13.96 | 4.04 |
09/17 | 947 | 947 | 931 | 931 | -2% | 17,000 | 216億8373万 | -3.52% | 14.16 | 4.1 |
09/13 | 940 | 954 | 940 | 950 | +1.06% | 7,800 | 221億2626万 | -1.96% | 14.45 | 4.18 |
09/12 | 938 | 956 | 938 | 940 | -0.32% | 8,400 | 218億9335万 | -3.19% | 14.3 | 4.14 |
09/11 | 953 | 955 | 936 | 943 | -1.26% | 16,200 | 219億6322万 | -3.18% | 14.34 | 4.15 |
09/10 | 956 | 980 | 952 | 955 | -0.42% | 23,200 | 222億4271万 | -2.15% | 14.53 | 4.2 |
09/09 | 971 | 971 | 958 | 959 | -1.29% | 19,600 | 223億3587万 | -2.04% | 14.59 | 4.22 |
09/06 | 970 | 979 | 947 | 972 | -0.1% | 30,800 | 226億2701万 | -1.17% | 14.78 | 4.27 |
09/05 | 986 | 988 | 966 | 973 | +0.52% | 12,400 | 226億5030万 | -1.57% | 14.79 | 4.28 |
09/04 | 949 | 975 | 949 | 968 | +1.74% | 8,400 | 225億3384万 | -2.57% | 14.72 | 4.26 |
09/03 | 959 | 963 | 943 | 951 | -0.83% | 13,200 | 221億4955万 | -4.71% | 14.47 | 4.18 |
09/02 | 974 | 983 | 950 | 959 | -1.18% | 13,800 | 223億3587万 | -4.48% | 14.59 | 4.22 |
08/30 | 933 | 973 | 932 | 971 | +4.02% | 39,200 | 226億372万 | -3.72% | 14.76 | 4.27 |
08/29 | 913 | 934 | 885 | 933 | +1.3% | 48,600 | 217億3031万 | -7.81% | 14.19 | 4.1 |
08/28 | 935 | 945 | 920 | 921 | -1.5% | 10,200 | 214億5082万 | -9.44% | 14.01 | 4.05 |
08/27 | 934 | 942 | 918 | 935 | +0.16% | 24,200 | 217億7689万 | -8.51% | 14.22 | 4.11 |
08/26 | 941 | 941 | 913 | 934 | -0.95% | 36,800 | 217億4196万 | -8.84% | 14.2 | 4.11 |
08/23 | 963 | 963 | 936 | 943 | -2.13% | 30,400 | 219億5157万 | -8.23% | 14.34 | 4.15 |
08/22 | 966 | 966 | 933 | 963 | -0.41% | 49,800 | 224億2904万 | -6.41% | 14.65 | 4.24 |
08/21 | 959 | 969 | 944 | 967 | +0.62% | 48,200 | 225億2220万 | -6.21% | 14.71 | 4.25 |
08/20 | 998 | 998 | 932 | 961 | -3.66% | 257,400 | 223億8245万 | -6.97% | 14.62 | 4.23 |
08/19 | 1,001 | 1,011 | 988 | 998 | -0.5% | 25,800 | 232億3257万 | -3.62% | 15.17 | 4.39 |
08/16 | 1,016 | 1,019 | 1,001 | 1,003 | -1.23% | 18,400 | 233億4902万 | -3.23% | 15.25 | 4.41 |
08/15 | 1,000 | 1,020 | 983 | 1,015 | -1.55% | 50,400 | 236億4016万 | -2.03% | 15.44 | 4.47 |
08/14 | 1,063 | 1,063 | 1,006 | 1,031 | -1.1% | 42,200 | 240億1281万 | -0.19% | 15.68 | 4.54 |
08/13 | 1,025 | 1,047 | 1,005 | 1,043 | +0.97% | 29,600 | 242億8065万 | +1.41% | 15.86 | 4.59 |
08/09 | 1,020 | 1,067 | 1,020 | 1,033 | +1.32% | 47,400 | 240億4775万 | +0.93% | 15.71 | 4.54 |
08/08 | 1,037 | 1,038 | 1,017 | 1,019 | +2.05% | 83,000 | 237億3332万 | 0% | 15.5 | 4.48 |
08/07 | 1,001 | 1,013 | 991 | 999 | -0.15% | 59,400 | 232億5586万 | -1.63% | 15.19 | 4.39 |
08/06 | 989 | 1,001 | 955 | 1,000 | -2.25% | 72,600 | 232億9080万 | -1.19% | 15.21 | 4.4 |
08/05 | 1,065 | 1,069 | 1,018 | 1,023 | -3.99% | 76,600 | 238億2648万 | +1.39% | 15.56 | 4.5 |
08/02 | 1,075 | 1,077 | 1,013 | 1,066 | -2.2% | 99,200 | 248億1634万 | +6.02% | 16.21 | 4.69 |
08/01 | 1,125 | 1,129 | 1,073 | 1,090 | -1.18% | 266,800 | 253億7532万 | +8.95% | 16.57 | 4.79 |
07/31 | 1,091 | 1,107 | 1,079 | 1,103 | +1.15% | 62,200 | 256億7810万 | +10.92% | 16.77 | 4.85 |
07/30 | 1,090 | 1,108 | 1,082 | 1,090 | -0.95% | 16,600 | 253億8697万 | +10.44% | 16.58 | 4.8 |
07/29 | 1,074 | 1,128 | 1,074 | 1,101 | +3.77% | 69,800 | 256億3152万 | +12.18% | 16.74 | 4.84 |
07/26 | 1,079 | 1,079 | 1,053 | 1,061 | -1.62% | 25,800 | 246億9989万 | +8.77% | 16.13 | 4.67 |
07/25 | 1,056 | 1,078 | 1,047 | 1,078 | +2.33% | 45,400 | 251億748万 | +11.13% | 16.4 | 4.74 |
07/24 | 1,025 | 1,061 | 1,024 | 1,054 | +1.64% | 42,800 | 245億3685万 | +9.17% | 16.03 | 4.63 |
07/23 | 1,008 | 1,041 | 993 | 1,037 | +3.55% | 37,800 | 241億4091万 | +7.97% | 15.77 | 4.56 |
07/22 | 1,016 | 1,016 | 989 | 1,001 | +0.1% | 13,000 | 233億1409万 | +4.6% | 15.23 | 4.4 |
07/19 | 1,017 | 1,017 | 999 | 1,000 | -0.05% | 12,200 | 232億9080万 | +4.71% | 15.21 | 4.4 |
07/18 | 1,009 | 1,025 | 999 | 1,001 | -0.3% | 36,200 | 233億244万 | +5.09% | 15.22 | 4.4 |
07/17 | 1,013 | 1,017 | 997 | 1,004 | -0.89% | 30,600 | 233億7231万 | +5.74% | 15.26 | 4.41 |
07/16 | 1,013 | 1,020 | 1,000 | 1,013 | -0.34% | 26,400 | 235億8193万 | +6.92% | 15.4 | 4.45 |
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 |