PER
2019/01/30~2019/06/28
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 |
06/28 | 351 | 351 | 348 | 349 | -0.57% | 1,300 | 18億1637万 | -2.24% | 6.5 | 1.71 |
06/27 | 351 | 351 | 349 | 351 | 0% | 1,100 | 18億2677万 | -1.96% | 6.54 | 1.72 |
06/26 | 340 | 352 | 339 | 351 | -3.57% | 15,200 | 18億2677万 | -1.96% | 6.54 | 1.72 |
06/25 | 364 | 364 | 359 | 364 | -0.27% | 8,100 | 18億9443万 | +1.68% | 6.78 | 1.79 |
06/24 | 362 | 365 | 360 | 365 | +1.67% | 12,200 | 18億9964万 | +1.96% | 6.8 | 1.79 |
06/21 | 359 | 360 | 358 | 359 | -0.28% | 7,300 | 18億6841万 | +0.56% | 6.69 | 1.76 |
06/20 | 360 | 360 | 356 | 360 | +0.56% | 7,200 | 18億7362万 | +0.84% | 6.7 | 1.77 |
06/19 | 357 | 358 | 356 | 358 | +0.85% | 2,600 | 18億6321万 | +0.56% | 6.67 | 1.76 |
06/18 | 357 | 358 | 354 | 355 | -0.28% | 3,400 | 18億4759万 | -0.28% | 6.61 | 1.74 |
06/17 | 356 | 356 | 356 | 356 | 0% | 500 | 18億5280万 | +0.28% | 6.63 | 1.75 |
06/14 | 359 | 360 | 356 | 356 | -0.28% | 8,700 | 18億5280万 | +0.28% | 6.63 | 1.75 |
06/13 | 360 | 360 | 356 | 357 | -0.83% | 3,000 | 18億5800万 | +0.56% | 6.65 | 1.75 |
06/12 | 359 | 360 | 358 | 360 | +0.56% | 2,200 | 18億7362万 | +1.41% | 6.7 | 1.77 |
06/11 | 359 | 359 | 356 | 358 | +0.28% | 2,900 | 18億6321万 | +1.13% | 6.67 | 1.76 |
06/10 | 360 | 360 | 356 | 357 | -0.56% | 2,600 | 18億5800万 | +0.85% | 6.65 | 1.75 |
06/07 | 360 | 360 | 358 | 359 | +0.28% | 1,000 | 18億6841万 | +1.41% | 6.69 | 1.76 |
06/06 | 358 | 358 | 357 | 358 | +0.28% | 1,000 | 18億6321万 | +1.13% | 6.67 | 1.76 |
06/05 | 356 | 357 | 353 | 357 | +0.28% | 800 | 18億5800万 | +0.85% | 6.65 | 1.75 |
06/04 | 352 | 357 | 350 | 356 | +1.14% | 4,100 | 18億5280万 | +0.56% | 6.63 | 1.75 |
06/03 | 356 | 359 | 351 | 352 | -1.12% | 5,700 | 18億3198万 | -0.56% | 6.56 | 1.73 |
05/31 | 360 | 361 | 354 | 356 | -1.11% | 5,400 | 18億5280万 | +0.56% | 6.63 | 1.75 |
05/30 | 360 | 360 | 357 | 360 | +1.12% | 4,100 | 18億7362万 | +1.69% | 6.7 | 1.77 |
05/29 | 363 | 363 | 355 | 356 | -1.39% | 18,500 | 18億5280万 | +0.56% | 6.63 | 1.75 |
05/28 | 358 | 361 | 356 | 361 | 0% | 3,500 | 18億7882万 | +1.98% | 6.72 | 1.77 |
05/27 | 360 | 361 | 353 | 361 | +0.56% | 1,400 | 18億7882万 | +2.27% | 6.72 | 1.77 |
05/24 | 351 | 361 | 351 | 359 | +2.28% | 14,500 | 18億6841万 | +1.7% | 6.69 | 1.76 |
05/23 | 358 | 358 | 351 | 351 | -0.85% | 18,400 | 18億2677万 | -0.57% | 6.54 | 1.72 |
05/22 | 361 | 361 | 354 | 354 | -2.48% | 27,200 | 18億4239万 | +0.28% | 6.59 | 1.74 |
05/21 | 348 | 363 | 348 | 363 | +4.31% | 13,000 | 18億8923万 | +2.54% | 6.76 | 1.78 |
05/20 | 359 | 359 | 348 | 348 | 0% | 4,300 | 18億1116万 | -1.69% | 6.48 | 1.71 |
05/17 | 348 | 351 | 344 | 348 | +0.87% | 4,800 | 18億1116万 | -1.69% | 6.48 | 1.71 |
05/16 | 347 | 350 | 345 | 345 | -0.58% | 1,800 | 17億9555万 | -2.54% | 6.43 | 1.69 |
05/15 | 343 | 353 | 343 | 347 | +1.17% | 6,400 | 18億596万 | -1.98% | 6.46 | 1.7 |
05/14 | 345 | 349 | 343 | 343 | -2.28% | 8,800 | 17億8514万 | -3.38% | 6.39 | 1.68 |
05/13 | 349 | 351 | 348 | 351 | -0.57% | 3,700 | 18億2677万 | -1.13% | 6.54 | 1.72 |
05/10 | 352 | 353 | 350 | 353 | +0.28% | 3,000 | 18億3718万 | -0.56% | 6.57 | 1.73 |
05/09 | 355 | 356 | 350 | 352 | -0.85% | 5,900 | 18億3198万 | -0.85% | 6.56 | 1.73 |
05/08 | 353 | 358 | 353 | 355 | +0.28% | 5,100 | 18億4759万 | 0% | 6.61 | 1.74 |
05/07 | 356 | 360 | 353 | 354 | -0.56% | 4,800 | 18億4239万 | -0.28% | 6.59 | 1.74 |
04/26 | 356 | 356 | 353 | 356 | 0% | 3,400 | 18億5280万 | +0.28% | 6.63 | 1.75 |
04/25 | 354 | 358 | 353 | 356 | +0.85% | 4,600 | 18億5280万 | +0.28% | 6.63 | 1.75 |
04/24 | 353 | 358 | 353 | 353 | 0% | 6,100 | 18億3718万 | -0.56% | 6.57 | 1.73 |
04/23 | 355 | 355 | 352 | 353 | -0.56% | 5,500 | 18億3718万 | -0.56% | 6.57 | 1.73 |
04/22 | 356 | 358 | 353 | 355 | -0.28% | 5,600 | 18億4759万 | -0.28% | 6.61 | 1.74 |
04/19 | 365 | 366 | 355 | 356 | -0.84% | 11,500 | 18億5280万 | 0% | 6.63 | 1.75 |
04/18 | 356 | 360 | 352 | 359 | +1.7% | 5,600 | 18億6841万 | +0.84% | 6.69 | 1.76 |
04/17 | 354 | 362 | 353 | 353 | 0% | 7,100 | 18億3718万 | -0.56% | 6.57 | 1.73 |
04/16 | 353 | 360 | 352 | 353 | 0% | 6,300 | 18億3718万 | -0.56% | 6.57 | 1.73 |
04/15 | 356 | 361 | 352 | 353 | -0.56% | 3,200 | 18億3718万 | -0.56% | 6.57 | 1.73 |
04/12 | 362 | 362 | 351 | 355 | -2.47% | 14,500 | 18億4759万 | 0% | 6.61 | 1.74 |
04/11 | 358 | 366 | 357 | 364 | +1.68% | 2,500 | 18億9443万 | +2.25% | 6.78 | 1.79 |
04/10 | 364 | 370 | 358 | 358 | -2.19% | 10,600 | 18億6321万 | +0.56% | 6.67 | 1.76 |
04/09 | 357 | 368 | 355 | 366 | +2.52% | 11,100 | 19億484万 | +2.81% | 6.82 | 1.8 |
04/08 | 352 | 359 | 352 | 357 | +1.71% | 5,800 | 18億5800万 | +0.56% | 6.65 | 1.75 |
04/05 | 353 | 356 | 350 | 351 | -0.57% | 14,100 | 18億2677万 | -1.13% | 6.54 | 1.72 |
04/04 | 354 | 356 | 351 | 353 | +0.57% | 3,800 | 18億3718万 | -0.56% | 6.57 | 1.73 |
04/03 | 355 | 356 | 351 | 351 | -0.57% | 2,600 | 18億2677万 | -1.4% | 6.54 | 1.72 |
04/02 | 353 | 355 | 350 | 353 | +0.57% | 3,000 | 18億3718万 | -0.84% | 6.57 | 1.73 |
04/01 | 354 | 354 | 349 | 351 | -1.13% | 9,600 | 18億2677万 | -1.68% | 6.54 | 1.72 |
03/29 | 353 | 355 | 353 | 355 | +0.28% | 900 | 18億4759万 | -0.56% | 6.61 | 1.74 |
03/28 | 355 | 356 | 353 | 354 | -0.84% | 3,200 | 18億4239万 | -0.84% | 6.59 | 1.74 |
03/27 | 353 | 357 | 351 | 357 | +0.28% | 3,800 | 18億5800万 | 0% | 6.65 | 1.75 |
03/26 | 353 | 356 | 348 | 356 | +1.14% | 7,000 | 18億5280万 | -0.28% | 6.63 | 1.75 |
03/25 | 351 | 352 | 337 | 352 | -1.4% | 17,300 | 18億3198万 | -1.4% | 6.56 | 1.73 |
03/22 | 355 | 360 | 354 | 357 | +0.56% | 9,400 | 18億5800万 | 0% | 6.65 | 1.75 |
03/20 | 363 | 363 | 355 | 355 | -0.28% | 12,200 | 18億4759万 | -0.56% | 6.61 | 1.74 |
03/19 | 356 | 359 | 356 | 356 | -0.84% | 3,200 | 18億5280万 | -0.28% | 6.63 | 1.75 |
03/18 | 365 | 366 | 359 | 359 | -0.28% | 7,700 | 18億6841万 | +0.28% | 6.69 | 1.76 |
03/15 | 356 | 361 | 356 | 360 | +1.69% | 7,400 | 18億7362万 | +0.56% | 6.7 | 1.77 |
03/14 | 352 | 357 | 351 | 354 | +0.57% | 1,000 | 18億4239万 | -1.39% | 6.59 | 1.74 |
03/13 | 352 | 355 | 350 | 352 | -0.28% | 5,100 | 18億3198万 | -2.22% | 6.56 | 1.73 |
03/12 | 352 | 357 | 351 | 353 | +0.86% | 3,700 | 18億3718万 | -1.94% | 6.57 | 1.73 |
03/11 | 352 | 352 | 350 | 350 | 0% | 3,400 | 18億2157万 | -2.78% | 6.52 | 1.72 |
03/08 | 358 | 358 | 350 | 350 | -3.85% | 18,200 | 18億2157万 | -3.05% | 6.52 | 1.72 |
03/07 | 362 | 365 | 358 | 364 | -0.82% | 7,400 | 18億9443万 | +0.83% | 6.78 | 1.79 |
03/06 | 360 | 367 | 360 | 367 | +1.66% | 5,600 | 19億1005万 | +1.38% | 6.84 | 1.8 |
03/05 | 355 | 361 | 354 | 361 | +1.4% | 10,000 | 18億7882万 | -0.55% | 6.72 | 1.77 |
03/04 | 360 | 364 | 354 | 356 | +0.28% | 5,400 | 18億5280万 | -2.2% | 6.63 | 1.75 |
03/01 | 353 | 355 | 353 | 355 | +0.85% | 3,000 | 18億4759万 | -3.01% | 6.61 | 1.74 |
02/28 | 362 | 362 | 352 | 352 | -2.76% | 8,600 | 18億3198万 | -4.61% | 6.56 | 1.73 |
02/27 | 362 | 363 | 362 | 362 | 0% | 3,000 | 18億8402万 | -2.69% | 6.74 | 1.78 |
02/26 | 366 | 372 | 362 | 362 | -0.82% | 10,100 | 18億8402万 | -4.49% | 6.74 | 1.78 |
02/25 | 362 | 370 | 358 | 365 | +1.11% | 14,800 | 18億9964万 | -5.19% | 6.8 | 1.79 |
02/22 | 357 | 361 | 351 | 361 | +1.69% | 15,100 | 18億7882万 | -6.96% | 6.72 | 1.77 |
02/21 | 355 | 363 | 355 | 355 | -0.84% | 14,200 | 18億4759万 | -8.97% | 6.61 | 1.74 |
02/20 | 361 | 363 | 356 | 358 | +0.85% | 13,000 | 18億6321万 | -8.67% | 6.67 | 1.76 |
02/19 | 353 | 359 | 350 | 355 | +1.14% | 10,300 | 18億4759万 | -9.67% | 6.61 | 1.74 |
02/18 | 355 | 357 | 348 | 351 | -0.28% | 14,200 | 18億2677万 | -10.91% | 6.54 | 1.72 |
02/15 | 358 | 366 | 351 | 352 | -2.76% | 14,700 | 18億3198万 | -10.66% | 6.56 | 1.73 |
02/14 | 370 | 370 | 358 | 362 | -0.28% | 9,300 | 18億8402万 | -8.35% | 6.74 | 1.78 |
02/13 | 374 | 374 | 361 | 363 | -2.94% | 12,800 | 18億8923万 | -8.1% | 6.76 | 1.78 |
02/12 | 373 | 379 | 355 | 374 | +4.18% | 22,800 | 19億4648万 | -5.08% | 6.97 | 1.83 |
02/08 | 374 | 374 | 357 | 359 | -4.27% | 22,200 | 18億6841万 | -8.65% | 6.69 | 1.76 |
02/07 | 386 | 394 | 371 | 375 | -2.34% | 22,300 | 19億5168万 | -4.34% | 6.98 | 1.84 |
02/06 | 364 | 384 | 364 | 384 | +7.26% | 35,300 | 19億9852万 | -1.54% | 7.15 | 1.88 |
02/05 | 354 | 358 | 351 | 358 | +0.56% | 18,100 | 18億6321万 | -7.73% | 6.67 | 1.76 |
02/04 | 358 | 360 | 351 | 356 | -0.56% | 16,100 | 18億5280万 | -8.01% | 6.63 | 1.75 |
02/01 | 367 | 368 | 355 | 358 | -2.72% | 46,500 | 18億6321万 | -7.73% | 6.67 | 1.76 |
01/31 | 368 | 378 | 366 | 368 | -1.87% | 29,000 | 19億1525万 | -5.4% | 6.85 | 1.8 |
01/30 | 393 | 394 | 364 | 375 | -4.34% | 111,700 | 19億5168万 | -4.09% | 6.98 | 1.84 |