PER
2019/02/18~2019/08/07
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 |
08/07 | 298 | 298 | 298 | 298 | -0.17% | 200 | 10億5422万 | -4.03% | 16.59 | 0.55 |
08/06 | 293 | 300 | 293 | 298 | 0% | 7,600 | 10億5599万 | -3.87% | 16.62 | 0.55 |
08/05 | 300 | 300 | 298 | 298 | -0.33% | 4,800 | 10億5599万 | -3.87% | 16.62 | 0.55 |
08/02 | 306 | 306 | 299 | 299 | -1.16% | 2,000 | 10億5953万 | -3.55% | 16.68 | 0.56 |
08/01 | 299 | 303 | 299 | 303 | -0.49% | 6,800 | 10億7193万 | -2.42% | 16.87 | 0.56 |
07/31 | 310 | 310 | 304 | 304 | -3.18% | 5,400 | 10億7725万 | -1.62% | 16.96 | 0.57 |
07/30 | 317 | 317 | 314 | 314 | -0.79% | 3,400 | 11億1269万 | +1.62% | 17.52 | 0.58 |
07/29 | 317 | 317 | 317 | 317 | +0.16% | 200 | 11億2154万 | +2.76% | 17.65 | 0.59 |
07/26 | 316 | 316 | 316 | 316 | 0% | 1,000 | 11億1977万 | +2.93% | 17.63 | 0.59 |
07/25 | 319 | 319 | 315 | 316 | +0.64% | 1,600 | 11億1977万 | +3.27% | 17.63 | 0.59 |
07/24 | 315 | 319 | 313 | 314 | -1.1% | 3,800 | 11億1269万 | +2.95% | 17.52 | 0.58 |
07/23 | 312 | 318 | 311 | 318 | +1.44% | 3,800 | 11億2509万 | +4.44% | 17.71 | 0.59 |
07/22 | 324 | 324 | 313 | 313 | -1.73% | 4,800 | 11億914万 | +3.3% | 17.46 | 0.58 |
07/19 | 310 | 324 | 303 | 319 | +1.11% | 7,600 | 11億2863万 | +5.46% | 17.77 | 0.59 |
07/18 | 320 | 322 | 315 | 315 | -4.55% | 21,600 | 11億1623万 | +4.65% | 17.57 | 0.59 |
07/17 | 369 | 369 | 327 | 330 | -1.05% | 209,200 | 11億6938万 | +10% | 18.41 | 0.61 |
07/16 | 320 | 343 | 312 | 334 | +7.41% | 48,200 | 11億8179万 | +11.54% | 18.6 | 0.62 |
07/12 | 316 | 316 | 310 | 311 | +1.47% | 3,000 | 11億28万 | +4.55% | 17.32 | 0.58 |
07/11 | 308 | 308 | 306 | 306 | -0.49% | 1,800 | 10億8434万 | +3.03% | 17.07 | 0.57 |
07/10 | 303 | 308 | 303 | 308 | +1.65% | 1,200 | 10億8965万 | +3.54% | 17.15 | 0.57 |
07/09 | 313 | 315 | 301 | 303 | -3.2% | 5,200 | 10億7193万 | +2.2% | 16.87 | 0.56 |
07/08 | 311 | 315 | 310 | 313 | +2.46% | 4,400 | 11億737万 | +5.22% | 17.43 | 0.58 |
07/05 | 308 | 312 | 305 | 305 | -1.29% | 2,600 | 10億8079万 | +2.69% | 17.01 | 0.57 |
07/04 | 298 | 309 | 298 | 309 | +4.75% | 2,800 | 10億9497万 | +4.04% | 17.24 | 0.57 |
07/03 | 293 | 295 | 293 | 295 | +0.34% | 400 | 10億4536万 | -0.67% | 16.46 | 0.55 |
07/02 | 294 | 294 | 294 | 294 | +0.17% | 400 | 10億4181万 | -1.01% | 16.4 | 0.55 |
07/01 | 294 | 294 | 294 | 294 | +0.17% | 200 | 10億4004万 | -1.84% | 16.37 | 0.55 |
06/28 | 303 | 303 | 293 | 293 | -3.14% | 1,200 | 10億3827万 | -2.01% | 16.34 | 0.55 |
06/27 | 290 | 303 | 290 | 303 | +4.49% | 1,200 | 10億7193万 | +0.83% | 16.87 | 0.56 |
06/26 | 289 | 290 | 289 | 290 | -0.86% | 1,000 | 10億2587万 | -3.5% | 16.15 | 0.54 |
06/24 | 295 | 297 | 292 | 292 | -1.85% | 800 | 10億3473万 | -2.99% | 16.29 | 0.54 |
06/21 | 298 | 298 | 298 | 298 | +2.41% | 600 | 10億5422万 | -1.49% | 16.59 | 0.55 |
06/20 | 291 | 291 | 291 | 291 | 0% | 1,000 | 10億2941万 | -4.13% | 16.2 | 0.54 |
06/19 | 289 | 293 | 286 | 291 | +0.69% | 2,400 | 10億2941万 | -4.44% | 16.2 | 0.54 |
06/18 | 288 | 289 | 286 | 289 | 0% | 2,000 | 10億2232万 | -5.72% | 16.09 | 0.54 |
06/17 | 291 | 291 | 286 | 289 | -1.2% | 4,800 | 10億2232万 | -6.03% | 16.09 | 0.54 |
06/14 | 302 | 302 | 292 | 292 | -1.02% | 1,000 | 10億3473万 | -5.5% | 16.29 | 0.54 |
06/13 | 293 | 299 | 291 | 295 | +0.68% | 800 | 10億4536万 | -4.84% | 16.46 | 0.55 |
06/12 | 294 | 294 | 293 | 293 | +0.17% | 1,200 | 10億3827万 | -6.09% | 16.34 | 0.55 |
06/10 | 295 | 295 | 289 | 293 | -2.5% | 4,800 | 10億3650万 | -6.85% | 16.32 | 0.54 |
06/06 | 303 | 303 | 296 | 300 | +1.18% | 1,400 | 10億6308万 | -5.06% | 16.73 | 0.56 |
06/05 | 294 | 297 | 294 | 297 | +0.85% | 1,000 | 10億5067万 | -6.76% | 16.54 | 0.55 |
06/04 | 294 | 294 | 294 | 294 | -1.51% | 1,200 | 10億4181万 | -8.13% | 16.4 | 0.55 |
06/03 | 305 | 305 | 299 | 299 | -2.13% | 1,400 | 10億5776万 | -7.3% | 16.65 | 0.56 |
05/31 | 306 | 306 | 305 | 305 | -3.48% | 600 | 10億8079万 | -5.86% | 17.01 | 0.57 |
05/29 | 306 | 322 | 306 | 316 | +2.76% | 2,000 | 11億1977万 | -2.47% | 17.63 | 0.59 |
05/28 | 308 | 308 | 308 | 308 | -0.65% | 200 | 10億8965万 | -5.09% | 17.15 | 0.57 |
05/27 | 302 | 310 | 302 | 310 | +0.81% | 800 | 10億9674万 | -4.48% | 17.26 | 0.58 |
05/21 | 302 | 307 | 301 | 307 | -0.97% | 1,800 | 10億8788万 | -5.25% | 17.12 | 0.57 |
05/20 | 323 | 323 | 310 | 310 | -4.02% | 1,800 | 10億9851万 | -4.62% | 17.29 | 0.58 |
05/17 | 302 | 323 | 302 | 323 | +5.21% | 6,200 | 11億4458万 | -0.62% | 18.02 | 0.6 |
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 |