PER
2018/08/31~2019/01/31
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 |
---|
2019 |
01/31 | 1,399 | 1,453 | 1,399 | 1,442 | +2.93% | 86,600 | 262億8580万 | -3.74% | 16.59 | 1.5 |
01/30 | 1,426 | 1,454 | 1,400 | 1,401 | -2.44% | 80,300 | 255億3842万 | -6.97% | 16.12 | 1.46 |
01/29 | 1,410 | 1,447 | 1,390 | 1,436 | +0.98% | 159,800 | 261億7643万 | -5.21% | 16.53 | 1.49 |
01/28 | 1,517 | 1,517 | 1,415 | 1,422 | -6.32% | 263,400 | 259億2122万 | -6.75% | 16.36 | 1.48 |
01/25 | 1,567 | 1,580 | 1,506 | 1,518 | -1.75% | 161,100 | 276億7118万 | -1.11% | 17.47 | 1.58 |
01/24 | 1,576 | 1,604 | 1,522 | 1,545 | -4.28% | 316,000 | 281億6336万 | +0.19% | 17.78 | 1.61 |
01/23 | 1,575 | 1,657 | 1,560 | 1,614 | +1.77% | 282,500 | 294億2114万 | +4.2% | 18.57 | 1.68 |
01/22 | 1,547 | 1,599 | 1,502 | 1,586 | +2.59% | 319,400 | 289億1073万 | +2.39% | 18.25 | 1.65 |
01/21 | 1,354 | 1,580 | 1,348 | 1,546 | +14.69% | 579,700 | 281億8158万 | -0.45% | 17.79 | 1.61 |
01/18 | 1,333 | 1,380 | 1,306 | 1,348 | +0.52% | 145,400 | 245億7230万 | -13.59% | 15.51 | 1.4 |
01/17 | 1,392 | 1,399 | 1,301 | 1,341 | -3.94% | 284,100 | 244億4470万 | -14.91% | 15.43 | 1.4 |
01/16 | 1,397 | 1,490 | 1,383 | 1,396 | -1.83% | 251,700 | 254億4728万 | -12.42% | 16.07 | 1.45 |
01/15 | 1,270 | 1,433 | 1,261 | 1,422 | -8.85% | 544,600 | 259億2122万 | -11.62% | 16.36 | 1.48 |
01/11 | 1,537 | 1,575 | 1,524 | 1,560 | +1.17% | 96,000 | 284億3679万 | -3.88% | 17.95 | 1.62 |
01/10 | 1,514 | 1,567 | 1,498 | 1,542 | +0.06% | 106,700 | 281億867万 | -5.51% | 17.75 | 1.6 |
01/09 | 1,599 | 1,608 | 1,538 | 1,541 | -1.91% | 56,400 | 280億9044万 | -6.15% | 17.73 | 1.6 |
01/08 | 1,588 | 1,588 | 1,527 | 1,571 | +0.58% | 78,300 | 286億3730万 | -4.9% | 18.08 | 1.63 |
01/07 | 1,559 | 1,600 | 1,538 | 1,562 | +1.63% | 96,800 | 284億7324万 | -5.9% | 17.98 | 1.62 |
01/04 | 1,477 | 1,554 | 1,472 | 1,537 | 0% | 94,500 | 280億1753万 | -7.85% | 17.69 | 1.6 |
2018 |
12/28 | 1,553 | 1,576 | 1,523 | 1,537 | -3.52% | 69,100 | 280億1753万 | -8.35% | 17.69 | 1.6 |
12/27 | 1,583 | 1,603 | 1,536 | 1,593 | +6.77% | 68,200 | 290億3833万 | -5.52% | 18.33 | 1.66 |
12/26 | 1,400 | 1,508 | 1,400 | 1,492 | +5.82% | 99,000 | 271億9723万 | -11.72% | 17.17 | 1.55 |
12/25 | 1,438 | 1,452 | 1,400 | 1,410 | -7.6% | 87,500 | 257億248万 | -16.86% | 16.23 | 1.47 |
12/21 | 1,494 | 1,540 | 1,471 | 1,526 | -1.68% | 127,900 | 278億1701万 | -10.39% | 17.56 | 1.59 |
12/20 | 1,604 | 1,626 | 1,538 | 1,552 | -6.34% | 129,500 | 282億9096万 | -8.97% | 17.86 | 1.61 |
12/19 | 1,605 | 1,663 | 1,599 | 1,657 | +2.86% | 72,700 | 302億497万 | -2.93% | 19.07 | 1.72 |
12/18 | 1,664 | 1,674 | 1,611 | 1,611 | -5.46% | 41,100 | 293億6645万 | -5.51% | 18.54 | 1.68 |
12/17 | 1,660 | 1,716 | 1,658 | 1,704 | +1.91% | 55,600 | 310億6172万 | -0.06% | 19.61 | 1.77 |
12/14 | 1,691 | 1,717 | 1,672 | 1,672 | -1.36% | 43,400 | 304億7840万 | -1.82% | 19.24 | 1.74 |
12/13 | 1,740 | 1,767 | 1,695 | 1,695 | -1.4% | 56,600 | 308億9766万 | -0.47% | 19.51 | 1.76 |
12/12 | 1,624 | 1,728 | 1,624 | 1,719 | +6.31% | 106,800 | 313億3515万 | +1.06% | 19.78 | 1.79 |
12/11 | 1,661 | 1,661 | 1,608 | 1,617 | -2.94% | 77,700 | 294億7582万 | -4.71% | 18.61 | 1.68 |
12/10 | 1,699 | 1,710 | 1,656 | 1,666 | -3.08% | 75,100 | 303億6903万 | -1.88% | 19.17 | 1.73 |
12/07 | 1,741 | 1,752 | 1,690 | 1,719 | -2.27% | 60,400 | 313億3515万 | +1.36% | 19.78 | 1.79 |
12/06 | 1,760 | 1,793 | 1,753 | 1,759 | -1.73% | 100,200 | 320億6430万 | +4.14% | 20.24 | 1.83 |
12/05 | 1,724 | 1,798 | 1,721 | 1,790 | +1.65% | 74,200 | 326億2939万 | +6.55% | 20.6 | 1.86 |
12/04 | 1,788 | 1,798 | 1,760 | 1,761 | -1.62% | 98,300 | 321億76万 | +5.58% | 20.27 | 1.83 |
12/03 | 1,787 | 1,822 | 1,782 | 1,790 | +0.28% | 146,800 | 326億2939万 | +8.29% | 20.6 | 1.86 |
11/30 | 1,790 | 1,790 | 1,772 | 1,785 | -0.28% | 66,000 | 325億3825万 | +8.78% | 15.1 | 1.9 |
11/29 | 1,804 | 1,809 | 1,786 | 1,790 | +0.22% | 107,500 | 326億2939万 | +9.68% | 15.14 | 1.91 |
11/28 | 1,772 | 1,817 | 1,761 | 1,786 | +0.96% | 291,500 | 325億5647万 | +10.04% | 15.11 | 1.91 |
11/27 | 1,764 | 1,780 | 1,746 | 1,769 | +0.8% | 280,600 | 322億4659万 | +9.47% | 14.97 | 1.89 |
11/26 | 1,779 | 1,789 | 1,746 | 1,755 | -0.96% | 137,400 | 319億9138万 | +9.01% | 14.85 | 1.87 |
11/22 | 1,752 | 1,776 | 1,701 | 1,772 | +1.14% | 199,800 | 323億127万 | +10.54% | 14.99 | 1.89 |
11/21 | 1,688 | 1,757 | 1,677 | 1,752 | +3.24% | 239,500 | 319億3670万 | +9.77% | 14.82 | 1.87 |
11/20 | 1,637 | 1,701 | 1,632 | 1,697 | +3.67% | 190,100 | 309億3412万 | +6.73% | 14.36 | 1.81 |
11/19 | 1,591 | 1,655 | 1,587 | 1,637 | +2.5% | 108,400 | 298億4040万 | +3.35% | 13.85 | 1.75 |
11/16 | 1,577 | 1,621 | 1,577 | 1,597 | +0.88% | 73,000 | 291億1125万 | +1.01% | 13.51 | 1.7 |
11/15 | 1,565 | 1,608 | 1,558 | 1,583 | 0% | 56,800 | 288億5605万 | +0.13% | 13.39 | 1.69 |
11/14 | 1,605 | 1,620 | 1,582 | 1,583 | -1.37% | 52,300 | 288億5605万 | +0.06% | 13.39 | 1.69 |
11/13 | 1,611 | 1,636 | 1,590 | 1,605 | -1.71% | 102,500 | 292億5708万 | +1.2% | 13.58 | 1.71 |
11/12 | 1,649 | 1,659 | 1,628 | 1,633 | -1.33% | 56,700 | 297億6748万 | +2.83% | 13.82 | 1.74 |
11/09 | 1,651 | 1,660 | 1,629 | 1,655 | +0.18% | 50,900 | 301億6851万 | +4.02% | 14 | 1.77 |
11/08 | 1,664 | 1,695 | 1,649 | 1,652 | +0.43% | 72,000 | 301億1383万 | +3.7% | 13.98 | 1.76 |
11/07 | 1,649 | 1,658 | 1,618 | 1,645 | +0.43% | 90,500 | 299億8623万 | +3.13% | 13.92 | 1.75 |
11/06 | 1,646 | 1,666 | 1,623 | 1,638 | +0.61% | 68,200 | 298億5863万 | +2.63% | 13.86 | 1.75 |
11/05 | 1,617 | 1,638 | 1,603 | 1,628 | +0.93% | 90,600 | 296億7634万 | +1.81% | 13.77 | 1.74 |
11/02 | 1,561 | 1,631 | 1,557 | 1,613 | +4% | 131,200 | 294億291万 | +0.5% | 13.65 | 1.72 |
11/01 | 1,540 | 1,568 | 1,515 | 1,551 | +0.85% | 84,100 | 282億7273万 | -4.08% | 13.12 | 1.65 |
10/31 | 1,500 | 1,539 | 1,500 | 1,538 | +3.92% | 99,100 | 280億3575万 | -6.11% | 13.01 | 1.64 |
10/30 | 1,384 | 1,486 | 1,382 | 1,480 | +5.64% | 263,500 | 269億7849万 | -10.79% | 12.52 | 1.58 |
10/29 | 1,492 | 1,524 | 1,398 | 1,401 | -5.78% | 298,600 | 255億3842万 | -16.71% | 11.85 | 1.49 |
10/26 | 1,558 | 1,586 | 1,460 | 1,487 | -3.69% | 201,400 | 271億609万 | -13.45% | 12.58 | 1.59 |
10/25 | 1,548 | 1,620 | 1,541 | 1,544 | -1.66% | 231,400 | 281億4513万 | -11.72% | 13.06 | 1.65 |
10/24 | 1,613 | 1,621 | 1,562 | 1,570 | -2.85% | 90,900 | 286億1907万 | -11.4% | 13.28 | 1.67 |
10/23 | 1,624 | 1,660 | 1,616 | 1,616 | +0.19% | 149,900 | 294億5759万 | -9.82% | 13.67 | 1.72 |
10/22 | 1,584 | 1,625 | 1,583 | 1,613 | +1.51% | 99,500 | 294億291万 | -10.69% | 13.65 | 1.72 |
10/19 | 1,565 | 1,608 | 1,565 | 1,589 | +0.19% | 102,600 | 289億6542万 | -13.07% | 13.44 | 1.69 |
10/18 | 1,590 | 1,625 | 1,576 | 1,586 | -1.06% | 99,200 | 289億1073万 | -14.04% | 13.42 | 1.69 |
10/17 | 1,556 | 1,610 | 1,556 | 1,603 | +3.75% | 124,600 | 292億2062万 | -13.68% | 13.56 | 1.71 |
10/16 | 1,567 | 1,585 | 1,518 | 1,545 | -1.47% | 191,700 | 281億6336万 | -17.42% | 13.07 | 1.65 |
10/15 | 1,607 | 1,609 | 1,564 | 1,568 | -2.49% | 105,900 | 285億8262万 | -16.95% | 13.27 | 1.67 |
10/12 | 1,568 | 1,615 | 1,561 | 1,608 | +1.01% | 136,000 | 293億1176万 | -15.55% | 13.6 | 1.72 |
10/11 | 1,568 | 1,603 | 1,552 | 1,592 | -5.18% | 327,100 | 290億2010万 | -17.13% | 13.47 | 1.7 |
10/10 | 1,652 | 1,688 | 1,645 | 1,679 | +1.27% | 144,900 | 306億600万 | -13.5% | 14.2 | 1.79 |
10/09 | 1,700 | 1,700 | 1,658 | 1,658 | -2.76% | 190,700 | 302億2320万 | -15.45% | 14.03 | 1.77 |
10/05 | 1,712 | 1,741 | 1,702 | 1,705 | -0.99% | 276,600 | 310億7995万 | -13.98% | 14.42 | 1.82 |
10/04 | 1,712 | 1,746 | 1,696 | 1,722 | +2.01% | 320,000 | 313億8984万 | -13.86% | 14.57 | 1.84 |
10/03 | 1,690 | 1,705 | 1,671 | 1,688 | -0.12% | 355,000 | 307億7006万 | -16.19% | 14.28 | 1.8 |
10/02 | 1,706 | 1,741 | 1,675 | 1,690 | -0.47% | 483,900 | 308億652万 | -16.83% | 14.3 | 1.8 |
10/01 | 1,770 | 1,776 | 1,680 | 1,698 | -4.01% | 1,158,200 | 309億5235万 | -17.17% | 14.37 | 1.81 |
09/28 | 1,902 | 1,904 | 1,733 | 1,769 | -8.58% | 1,159,000 | 322億4659万 | -14.33% | 14.97 | 1.89 |
09/27 | 2,063 | 2,065 | 1,935 | 1,935 | -6.39% | 534,900 | 352億7255万 | -6.79% | 16.37 | 2.06 |
09/26 | 2,050 | 2,097 | 2,028 | 2,067 | +0.83% | 306,000 | 376億7874万 | -0.58% | 17.49 | 2.2 |
09/25 | 2,073 | 2,095 | 2,023 | 2,050 | -0.77% | 239,100 | 373億6885万 | -1.3% | 17.34 | 2.19 |
09/21 | 2,150 | 2,200 | 2,065 | 2,066 | -10.45% | 616,600 | 376億6051万 | -0.53% | 17.48 | 2.2 |
09/20 | 2,296 | 2,329 | 2,265 | 2,307 | +2.08% | 233,700 | 420億5363万 | +11.18% | 19.52 | 2.46 |
09/19 | 2,155 | 2,281 | 2,154 | 2,260 | +6.25% | 377,800 | 411億9688万 | +9.39% | 19.12 | 2.41 |
09/18 | 2,058 | 2,162 | 2,058 | 2,127 | +3.91% | 364,200 | 387億7247万 | +3.2% | 17.99 | 2.27 |
09/14 | 2,004 | 2,088 | 1,929 | 2,047 | +3.75% | 344,400 | 373億1417万 | -0.63% | 17.32 | 2.18 |
09/13 | 2,116 | 2,136 | 1,945 | 1,973 | -8.91% | 327,900 | 359億6524万 | -4.41% | 16.69 | 2.1 |
09/12 | 2,008 | 2,188 | 2,008 | 2,166 | +8.03% | 333,500 | 394億8339万 | +4.69% | 18.32 | 2.31 |
09/11 | 1,934 | 2,005 | 1,904 | 2,005 | +5.75% | 224,300 | 365億4856万 | -2.95% | 16.96 | 2.14 |
09/10 | 1,918 | 1,945 | 1,867 | 1,896 | -2.72% | 144,300 | 345億6163万 | -8.36% | 16.04 | 2.02 |
09/07 | 1,960 | 1,964 | 1,929 | 1,949 | -0.76% | 82,800 | 355億2775万 | -6.16% | 16.49 | 2.08 |
09/06 | 1,965 | 1,994 | 1,942 | 1,964 | -0.61% | 65,600 | 358億119万 | -5.76% | 16.62 | 2.09 |
09/05 | 2,031 | 2,043 | 1,973 | 1,976 | -3.33% | 135,700 | 360億1993万 | -5.54% | 16.72 | 2.11 |
09/04 | 2,070 | 2,087 | 2,038 | 2,044 | -2.2% | 100,800 | 372億5948万 | -2.81% | 17.29 | 2.18 |
09/03 | 2,158 | 2,158 | 2,087 | 2,090 | -3.6% | 61,900 | 380億9800万 | -1.04% | 17.68 | 2.23 |
08/31 | 2,164 | 2,201 | 2,164 | 2,168 | -0.73% | 37,700 | 395億1984万 | +2.22% | 18.34 | 2.32 |