PER
2018/11/26~2019/05/16
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 |
05/16 | 307 | 307 | 307 | 307 | -3.15% | 1,000 | 10億8788万 | -5.54% | 17.12 | 0.57 |
05/15 | 324 | 324 | 308 | 317 | +3.09% | 2,800 | 11億2332万 | -2.46% | 17.68 | 0.59 |
05/14 | 315 | 315 | 307 | 308 | -2.38% | 1,600 | 10億8965万 | -5.38% | 17.15 | 0.57 |
05/10 | 316 | 318 | 315 | 315 | +1.61% | 1,600 | 11億1623万 | -3.08% | 17.57 | 0.59 |
05/09 | 316 | 316 | 310 | 310 | -2.97% | 6,800 | 10億9851万 | -4.62% | 17.29 | 0.58 |
05/08 | 320 | 320 | 320 | 320 | -1.08% | 400 | 11億3218万 | -1.69% | 17.82 | 0.59 |
04/26 | 323 | 323 | 323 | 323 | -0.31% | 1,200 | 11億4458万 | -0.31% | 18.02 | 0.6 |
04/24 | 325 | 326 | 324 | 324 | -0.92% | 2,400 | 11億4812万 | +0.31% | 18.07 | 0.6 |
04/23 | 330 | 335 | 327 | 327 | -2.24% | 21,200 | 11億5875万 | +1.55% | 18.24 | 0.61 |
04/22 | 338 | 338 | 331 | 335 | +2.14% | 1,000 | 11億8533万 | +4.21% | 18.66 | 0.62 |
04/19 | 330 | 333 | 326 | 328 | -1.36% | 2,200 | 11億6052万 | +2.66% | 18.27 | 0.61 |
04/18 | 334 | 335 | 326 | 332 | -2.64% | 2,000 | 11億7647万 | +4.4% | 18.52 | 0.62 |
04/17 | 349 | 349 | 317 | 341 | -0.73% | 12,200 | 12億836万 | +7.57% | 19.02 | 0.63 |
04/16 | 358 | 362 | 329 | 344 | -4.85% | 18,400 | 12億1722万 | +9.05% | 19.16 | 0.64 |
04/15 | 351 | 361 | 339 | 361 | +4.18% | 23,200 | 12億7923万 | +14.97% | 20.14 | 0.67 |
04/12 | 342 | 361 | 328 | 347 | +2.82% | 22,800 | 12億2785万 | +11.06% | 19.33 | 0.64 |
04/11 | 337 | 346 | 326 | 337 | 0% | 6,600 | 11億9419万 | +8.71% | 18.8 | 0.63 |
04/10 | 318 | 339 | 318 | 337 | +4.5% | 21,600 | 11億9419万 | +9.06% | 18.8 | 0.63 |
04/09 | 320 | 323 | 320 | 323 | +2.71% | 1,200 | 11億4281万 | +5.05% | 17.99 | 0.6 |
04/08 | 314 | 324 | 314 | 314 | +1.78% | 4,200 | 11億1269万 | +2.61% | 17.52 | 0.58 |
04/05 | 316 | 316 | 309 | 309 | -0.8% | 800 | 10億9320万 | +0.82% | 17.21 | 0.57 |
04/04 | 311 | 311 | 311 | 311 | -0.8% | 200 | 11億205万 | +1.63% | 17.35 | 0.58 |
04/03 | 308 | 314 | 308 | 314 | -0.95% | 600 | 11億1091万 | +2.79% | 17.49 | 0.58 |
04/02 | 323 | 323 | 309 | 317 | -2.16% | 1,200 | 11億2154万 | +3.77% | 17.65 | 0.59 |
04/01 | 306 | 324 | 306 | 324 | +2.7% | 7,600 | 11億4635万 | +6.07% | 18.05 | 0.6 |
03/29 | 305 | 315 | 305 | 315 | -0.79% | 1,000 | 11億1623万 | +3.28% | 17.57 | 0.59 |
03/28 | 310 | 319 | 310 | 318 | +5.83% | 3,600 | 11億2509万 | +4.1% | 17.71 | 0.59 |
03/25 | 311 | 311 | 300 | 300 | -3.38% | 5,000 | 10億6308万 | -1.64% | 16.73 | 0.56 |
03/22 | 310 | 311 | 310 | 311 | -0.64% | 600 | 11億28万 | +1.47% | 17.32 | 0.58 |
03/20 | 313 | 315 | 312 | 313 | +3.31% | 2,800 | 11億737万 | +1.79% | 17.43 | 0.58 |
03/19 | 304 | 305 | 295 | 303 | +1.68% | 5,000 | 10億7193万 | -1.47% | 16.87 | 0.56 |
03/18 | 295 | 298 | 295 | 298 | +0.85% | 2,000 | 10億5422万 | -3.41% | 16.59 | 0.55 |
03/15 | 307 | 307 | 293 | 295 | -1.01% | 3,600 | 10億4536万 | -4.53% | 16.46 | 0.55 |
03/14 | 298 | 298 | 298 | 298 | -1% | 600 | 10億5599万 | -4.18% | 16.62 | 0.55 |
03/13 | 303 | 303 | 301 | 301 | +1.35% | 1,200 | 10億6662万 | -3.53% | 16.79 | 0.56 |
03/12 | 295 | 302 | 294 | 297 | -1% | 4,400 | 10億5244万 | -5.11% | 16.57 | 0.55 |
03/11 | 292 | 305 | 292 | 300 | -1.48% | 2,200 | 10億6308万 | -4.46% | 16.73 | 0.56 |
03/08 | 298 | 305 | 295 | 305 | +1.33% | 3,200 | 10億7902万 | -3.33% | 16.99 | 0.57 |
03/07 | 304 | 304 | 301 | 301 | -2.75% | 800 | 10億6485万 | -5.21% | 16.76 | 0.56 |
03/06 | 302 | 309 | 294 | 309 | 0% | 2,200 | 10億9497万 | -2.83% | 17.24 | 0.57 |
03/01 | 299 | 309 | 299 | 309 | +0.16% | 1,600 | 10億9497万 | -3.13% | 17.24 | 0.57 |
02/27 | 296 | 309 | 296 | 309 | +4.22% | 1,600 | 10億9320万 | -3.29% | 86.81 | 0.59 |
02/26 | 298 | 298 | 296 | 296 | -1.33% | 2,600 | 10億4890万 | -7.5% | 83.3 | 0.57 |
02/25 | 305 | 305 | 293 | 300 | -0.17% | 3,600 | 10億6308万 | -6.54% | 84.42 | 0.58 |
02/22 | 301 | 301 | 301 | 301 | -0.99% | 200 | 10億6485万 | -6.97% | 84.56 | 0.58 |
02/21 | 303 | 304 | 299 | 304 | +0.17% | 1,800 | 10億7548万 | -6.33% | 85.41 | 0.58 |
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 |