PER
2018/09/14~2019/02/20
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 |
---|
2023 | 3/1, 株式分割 1→2 |
2019 |
02/20 | 305 | 310 | 303 | 303 | -0.66% | 1,600 | 10億7371万 | -6.77% | 85.27 | 0.58 |
02/19 | 310 | 310 | 305 | 305 | -1.61% | 6,800 | 10億8079万 | -6.44% | 85.83 | 0.59 |
02/18 | 310 | 315 | 310 | 310 | -2.82% | 9,400 | 10億9851万 | -5.2% | 87.24 | 0.6 |
02/15 | 317 | 322 | 317 | 319 | -2.3% | 3,200 | 11億3040万 | -2.74% | 89.77 | 0.61 |
02/14 | 322 | 330 | 322 | 327 | -0.15% | 3,400 | 11億5698万 | -0.15% | 91.88 | 0.63 |
02/13 | 332 | 332 | 327 | 327 | +1.71% | 2,400 | 11億5875万 | 0% | 92.02 | 0.63 |
02/12 | 321 | 322 | 321 | 322 | +1.58% | 600 | 11億3926万 | -1.38% | 90.47 | 0.62 |
02/08 | 317 | 317 | 317 | 317 | -2.62% | 400 | 11億2154万 | -2.31% | 89.07 | 0.61 |
02/07 | 325 | 325 | 325 | 325 | -1.52% | 200 | 11億5167万 | +0.62% | 91.46 | 0.63 |
02/05 | 326 | 330 | 320 | 330 | +1.54% | 5,400 | 11億6938万 | +3.13% | 92.86 | 0.64 |
02/04 | 323 | 325 | 323 | 325 | -0.91% | 800 | 11億5167万 | +2.2% | 91.46 | 0.63 |
01/31 | 324 | 329 | 323 | 328 | -1.2% | 1,600 | 11億6230万 | +3.8% | 92.3 | 0.63 |
01/30 | 347 | 347 | 332 | 332 | 0% | 8,000 | 11億7647万 | +5.4% | 93.43 | 0.64 |
01/29 | 326 | 332 | 325 | 332 | +1.53% | 8,200 | 11億7647万 | +5.73% | 93.43 | 0.64 |
01/28 | 328 | 331 | 327 | 327 | -0.15% | 2,400 | 11億5875万 | +4.14% | 92.02 | 0.63 |
01/25 | 328 | 333 | 328 | 328 | -2.24% | 5,400 | 11億6052万 | +4.3% | 92.16 | 0.63 |
01/24 | 333 | 335 | 333 | 335 | +1.52% | 600 | 11億8710万 | +6.69% | 94.27 | 0.64 |
01/23 | 326 | 330 | 326 | 330 | +1.23% | 600 | 11億6938万 | +5.43% | 92.86 | 0.64 |
01/22 | 322 | 330 | 322 | 326 | +0.31% | 3,200 | 11億5521万 | +4.49% | 91.74 | 0.63 |
01/21 | 330 | 330 | 324 | 325 | -1.37% | 6,000 | 11億5167万 | +4.17% | 91.46 | 0.63 |
01/18 | 328 | 330 | 324 | 330 | -0.9% | 4,400 | 11億6761万 | +5.61% | 92.72 | 0.63 |
01/17 | 330 | 333 | 330 | 333 | +0.76% | 800 | 11億7824万 | +6.57% | 93.57 | 0.64 |
01/16 | 327 | 333 | 317 | 330 | +0.92% | 3,600 | 11億6938万 | +5.77% | 92.86 | 0.64 |
01/15 | 349 | 349 | 303 | 327 | -2.39% | 6,800 | 11億5875万 | +4.81% | 92.02 | 0.63 |
01/11 | 320 | 335 | 320 | 335 | +3.55% | 7,400 | 11億8710万 | +7.03% | 94.27 | 0.64 |
01/10 | 350 | 350 | 319 | 324 | -4.85% | 18,600 | 11億4635万 | +3.35% | 91.04 | 0.62 |
01/09 | 295 | 350 | 295 | 340 | +6.42% | 63,400 | 12億482万 | +8.63% | 95.68 | 0.65 |
01/08 | 311 | 320 | 311 | 320 | +2.73% | 800 | 11億3218万 | +2.08% | 89.91 | 0.61 |
01/07 | 315 | 325 | 311 | 311 | -0.48% | 6,400 | 11億205万 | -0.96% | 87.52 | 0.6 |
01/04 | 302 | 313 | 302 | 313 | +3.48% | 5,000 | 11億737万 | -0.79% | 87.94 | 0.6 |
2018 |
12/28 | 282 | 302 | 282 | 302 | +5.41% | 8,800 | 10億7016万 | -4.43% | 84.99 | 0.58 |
12/27 | 279 | 291 | 279 | 287 | +4.18% | 5,800 | 10億1524万 | -9.62% | 80.62 | 0.55 |
12/26 | 259 | 284 | 259 | 275 | +6.18% | 12,000 | 9億7449万 | -13.79% | 77.39 | 0.53 |
12/25 | 239 | 259 | 231 | 259 | -3% | 36,000 | 9億1779万 | -19.31% | 72.88 | 0.5 |
12/21 | 266 | 269 | 258 | 267 | -3.09% | 17,600 | 9億4614万 | -17.59% | 75.14 | 0.51 |
12/20 | 300 | 300 | 276 | 276 | -12.12% | 12,000 | 9億7626万 | -15.75% | 77.53 | 0.53 |
12/19 | 310 | 314 | 310 | 314 | +0.64% | 800 | 11億1091万 | -4.71% | 88.22 | 0.6 |
12/18 | 312 | 320 | 311 | 312 | -2.66% | 5,000 | 11億383万 | -5.89% | 87.66 | 0.6 |
12/17 | 326 | 328 | 318 | 320 | -3.32% | 4,200 | 11億3395万 | -3.61% | 90.05 | 0.62 |
12/14 | 333 | 333 | 325 | 331 | +2.48% | 6,000 | 11億7293万 | -0.6% | 93.15 | 0.64 |
12/13 | 309 | 323 | 308 | 323 | +4.7% | 10,200 | 11億4458万 | -3.29% | 90.9 | 0.62 |
12/12 | 306 | 314 | 304 | 309 | -2.37% | 6,200 | 10億9320万 | -7.91% | 86.81 | 0.59 |
12/11 | 322 | 322 | 310 | 316 | -1.86% | 5,000 | 11億1977万 | -6.23% | 88.93 | 0.61 |
12/10 | 328 | 328 | 315 | 322 | -1.68% | 3,400 | 11億4103万 | -4.73% | 90.61 | 0.62 |
12/07 | 328 | 328 | 328 | 328 | -0.3% | 800 | 11億6052万 | -3.11% | 92.16 | 0.63 |
12/06 | 333 | 336 | 329 | 329 | -2.09% | 2,800 | 11億6407万 | -3.1% | 92.44 | 0.63 |
12/05 | 334 | 336 | 334 | 336 | -0.45% | 4,200 | 11億8887万 | -1.03% | 94.41 | 0.65 |
12/04 | 335 | 338 | 334 | 337 | +0.75% | 3,800 | 11億9419万 | -0.3% | 94.83 | 0.65 |
12/03 | 342 | 342 | 335 | 335 | -1.33% | 1,200 | 11億8533万 | -1.04% | 94.13 | 0.64 |
11/30 | 339 | 339 | 339 | 339 | -0.73% | 4,400 | 12億128万 | +0.59% | 95.4 | 0.65 |
11/29 | 336 | 342 | 336 | 342 | +2.71% | 8,200 | 12億1013万 | +1.34% | 96.1 | 0.66 |
11/28 | 330 | 334 | 329 | 333 | -1.04% | 6,600 | 11億7824万 | -1.34% | 93.57 | 0.64 |
11/27 | 337 | 337 | 336 | 336 | +1.36% | 1,400 | 11億9064万 | -0.3% | 94.55 | 0.65 |
11/26 | 335 | 335 | 330 | 332 | -1.04% | 1,800 | 11億7470万 | -1.34% | 93.29 | 0.64 |
11/22 | 332 | 335 | 331 | 335 | 0% | 3,400 | 11億8710万 | -0.3% | 94.27 | 0.64 |
11/21 | 337 | 337 | 332 | 335 | -0.59% | 7,000 | 11億8710万 | -0.3% | 94.27 | 0.64 |
11/20 | 337 | 341 | 335 | 337 | +1.66% | 4,800 | 11億9419万 | +0.6% | 94.83 | 0.65 |
11/19 | 330 | 341 | 330 | 332 | -1.04% | 1,800 | 11億7470万 | -0.75% | 93.29 | 0.64 |
11/16 | 338 | 346 | 330 | 335 | -0.74% | 6,600 | 11億8710万 | +0.3% | 94.27 | 0.64 |
11/15 | 342 | 342 | 336 | 338 | +2.12% | 5,600 | 11億9596万 | +1.35% | 94.98 | 0.65 |
11/14 | 338 | 339 | 331 | 331 | -4.34% | 3,200 | 11億7115万 | -0.75% | 93.01 | 0.64 |
11/12 | 343 | 346 | 342 | 346 | -0.58% | 5,200 | 12億2431万 | +3.44% | 97.23 | 0.66 |
11/09 | 342 | 348 | 327 | 348 | -1.84% | 14,000 | 12億3140万 | +4.04% | 97.79 | 0.67 |
11/08 | 358 | 358 | 354 | 354 | -1.26% | 2,200 | 12億5443万 | +5.99% | 99.62 | 0.68 |
11/07 | 348 | 360 | 348 | 359 | +3.17% | 8,200 | 12億7038万 | +7.34% | 100.89 | 0.69 |
11/06 | 345 | 350 | 345 | 348 | +1.91% | 6,800 | 12億3140万 | +4.04% | 97.79 | 0.67 |
11/05 | 341 | 343 | 341 | 341 | -0.29% | 1,400 | 12億836万 | +2.1% | 95.96 | 0.66 |
11/02 | 332 | 347 | 332 | 342 | +1.48% | 5,200 | 12億1191万 | +2.4% | 96.24 | 0.66 |
11/01 | 335 | 338 | 335 | 337 | +1.05% | 1,200 | 11億9419万 | +0.9% | 94.83 | 0.65 |
10/31 | 326 | 334 | 326 | 334 | +1.37% | 3,600 | 11億8179万 | -0.45% | 93.85 | 0.64 |
10/30 | 316 | 329 | 315 | 329 | +2.33% | 9,800 | 11億6584万 | -1.79% | 92.58 | 0.63 |
10/29 | 325 | 330 | 318 | 322 | -0.92% | 17,000 | 11億3926万 | -4.32% | 90.47 | 0.62 |
10/26 | 328 | 330 | 323 | 325 | -1.82% | 16,200 | 11億4989万 | -3.42% | 91.32 | 0.62 |
10/25 | 318 | 331 | 316 | 331 | -0.6% | 19,000 | 11億7115万 | -1.93% | 93.01 | 0.64 |
10/24 | 333 | 339 | 322 | 333 | -0.89% | 20,200 | 11億7824万 | -1.34% | 93.57 | 0.64 |
10/23 | 332 | 339 | 332 | 336 | +1.36% | 9,000 | 11億8887万 | -0.74% | 94.41 | 0.65 |
10/22 | 330 | 334 | 329 | 331 | +1.22% | 1,400 | 11億7293万 | -2.07% | 93.15 | 0.64 |
10/19 | 325 | 333 | 325 | 327 | -0.61% | 8,400 | 11億5875万 | -3.25% | 92.02 | 0.63 |
10/18 | 317 | 330 | 316 | 329 | +3.95% | 8,200 | 11億6584万 | -2.66% | 92.58 | 0.63 |
10/17 | 319 | 325 | 315 | 317 | -0.31% | 11,600 | 11億2154万 | -6.36% | 89.07 | 0.61 |
10/16 | 314 | 320 | 313 | 318 | +0.79% | 11,000 | 11億2509万 | -6.34% | 89.35 | 0.61 |
10/15 | 322 | 323 | 315 | 315 | -1.56% | 18,200 | 11億1623万 | -7.35% | 88.64 | 0.61 |
10/12 | 312 | 320 | 304 | 320 | -0.31% | 21,000 | 11億3395万 | -5.88% | 90.05 | 0.62 |
10/11 | 319 | 327 | 311 | 321 | -8.02% | 42,200 | 11億3749万 | -6.14% | 90.33 | 0.62 |
10/10 | 340 | 350 | 340 | 349 | +1.9% | 13,000 | 12億3671万 | +2.05% | 98.21 | 0.67 |
10/09 | 348 | 348 | 343 | 343 | -1.44% | 5,200 | 12億1368万 | +0.15% | 96.38 | 0.66 |
10/05 | 346 | 352 | 346 | 348 | -1.56% | 7,800 | 12億3140万 | +1.61% | 97.79 | 0.67 |
10/04 | 344 | 353 | 344 | 353 | +1.29% | 13,000 | 12億5089万 | +3.22% | 99.34 | 0.68 |
10/03 | 351 | 354 | 346 | 349 | -2.24% | 12,000 | 12億3494万 | +2.2% | 98.07 | 0.67 |
10/02 | 352 | 357 | 352 | 357 | +1.28% | 5,800 | 12億6329万 | +4.55% | 100.32 | 0.69 |
10/01 | 350 | 358 | 347 | 352 | +2.03% | 9,200 | 12億4734万 | +3.53% | 99.06 | 0.68 |
09/28 | 347 | 360 | 345 | 345 | +0.88% | 22,600 | 12億2254万 | +1.77% | 97.09 | 0.66 |
09/27 | 345 | 345 | 341 | 342 | -0.73% | 5,400 | 12億1191万 | +1.18% | 96.24 | 0.66 |
09/26 | 346 | 349 | 340 | 345 | +1.03% | 6,200 | 12億2077万 | +1.92% | 96.95 | 0.66 |
09/25 | 345 | 348 | 340 | 341 | -1.16% | 7,600 | 12億836万 | +1.19% | 95.96 | 0.66 |
09/21 | 339 | 348 | 339 | 345 | +2.07% | 8,200 | 12億2254万 | +2.68% | 97.09 | 0.66 |
09/20 | 343 | 353 | 338 | 338 | -2.03% | 4,600 | 11億9773万 | +0.9% | 95.12 | 0.65 |
09/19 | 343 | 358 | 337 | 345 | +1.92% | 21,000 | 12億2254万 | +3.29% | 97.09 | 0.66 |
09/18 | 338 | 350 | 338 | 339 | -1.17% | 7,400 | 11億9950万 | +1.35% | 95.26 | 0.65 |
09/14 | 343 | 345 | 342 | 343 | +0.44% | 3,200 | 12億1368万 | +2.85% | 96.38 | 0.66 |