PER
2019/06/10~2019/11/05
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 |
---|
2020 | 3/1, 株式分割 1→2 |
2019 |
11/05 | 925 | 929 | 916 | 920 | 0% | 473,000 | 1742億8966万 | -0.43% | 142.6 | 9.25 |
11/01 | 927 | 929 | 915 | 920 | -1.29% | 302,800 | 1742億8966万 | -0.22% | 142.6 | 9.25 |
10/31 | 933 | 942 | 931 | 932 | +0.05% | 232,600 | 1765億6300万 | +1.19% | 144.46 | 9.38 |
10/30 | 930 | 933 | 922 | 932 | +0.43% | 422,200 | 1764億6828万 | +1.36% | 144.39 | 9.37 |
10/29 | 938 | 950 | 926 | 928 | -0.86% | 440,600 | 1757億1050万 | +1.03% | 143.77 | 9.33 |
10/28 | 935 | 941 | 930 | 936 | -0.58% | 402,000 | 1772億2606万 | +2.13% | 145.01 | 9.41 |
10/25 | 942 | 949 | 936 | 941 | +0.86% | 350,600 | 1782億6801万 | +2.95% | 145.86 | 9.47 |
10/24 | 964 | 964 | 933 | 933 | -2.71% | 455,800 | 1767億5244万 | +2.64% | 144.62 | 9.39 |
10/23 | 941 | 964 | 937 | 959 | +2.84% | 543,400 | 1816億7802万 | +5.97% | 148.65 | 9.65 |
10/21 | 925 | 937 | 922 | 933 | +0.38% | 277,200 | 1766億5772万 | +3.73% | 144.54 | 9.38 |
10/18 | 935 | 945 | 927 | 929 | -1.85% | 565,200 | 1759億9466万 | +3.91% | 144 | 9.35 |
10/17 | 985 | 986 | 942 | 947 | -4.1% | 1,014,000 | 1793億996万 | +6.35% | 146.71 | 9.52 |
10/16 | 979 | 998 | 975 | 987 | +1.7% | 777,800 | 1869億8249万 | +11.65% | 152.99 | 9.93 |
10/15 | 941 | 980 | 921 | 971 | +6.71% | 1,303,200 | 1838億5664万 | +10.66% | 150.43 | 9.76 |
10/11 | 923 | 924 | 903 | 910 | -0.93% | 600,400 | 1723億48万 | +4.42% | 140.98 | 9.15 |
10/10 | 928 | 931 | 908 | 918 | -0.76% | 334,200 | 1739億1077万 | +5.76% | 142.29 | 9.23 |
10/09 | 921 | 932 | 918 | 925 | +0.38% | 373,200 | 1752億3688万 | +7.18% | 143.38 | 9.3 |
10/08 | 910 | 928 | 910 | 922 | +1.26% | 495,200 | 1745億7382万 | +7.4% | 142.84 | 9.27 |
10/07 | 904 | 910 | 901 | 910 | +0.72% | 257,200 | 1723億9520万 | +6.68% | 141.05 | 9.15 |
10/04 | 893 | 904 | 888 | 904 | +1.57% | 280,200 | 1711億6381万 | +6.42% | 140.05 | 9.09 |
10/03 | 895 | 902 | 883 | 890 | -1.82% | 381,200 | 1685億1158万 | +5.27% | 137.88 | 8.95 |
10/02 | 883 | 909 | 883 | 906 | +2.9% | 557,000 | 1716億3742万 | +7.47% | 140.43 | 9.11 |
10/01 | 879 | 884 | 870 | 881 | +0.06% | 311,600 | 1668億657万 | +4.95% | 136.48 | 8.86 |
09/30 | 873 | 881 | 869 | 880 | -0.06% | 277,400 | 1667億1184万 | +5.14% | 136.4 | 8.85 |
09/27 | 884 | 886 | 871 | 881 | -0.68% | 343,000 | 1668億657万 | +5.58% | 136.48 | 8.86 |
09/26 | 890 | 899 | 884 | 887 | +0.28% | 324,200 | 1679億4324万 | +6.68% | 137.41 | 8.92 |
09/25 | 895 | 897 | 882 | 884 | -1.17% | 336,800 | 1674億6963万 | +6.63% | 137.02 | 8.89 |
09/24 | 887 | 902 | 880 | 895 | +0.39% | 527,600 | 1694億5880万 | +8.29% | 138.65 | 9 |
09/20 | 895 | 907 | 889 | 891 | +0.06% | 703,600 | 1687億9574万 | +8.26% | 138.11 | 8.96 |
09/19 | 869 | 893 | 869 | 891 | +2.47% | 709,000 | 1687億102万 | +8.73% | 138.03 | 8.96 |
09/18 | 842 | 874 | 842 | 869 | +3.76% | 852,000 | 1646億2795万 | +6.36% | 134.7 | 8.74 |
09/17 | 825 | 842 | 818 | 838 | +1.45% | 567,800 | 1586億6042万 | +2.76% | 129.82 | 8.42 |
09/13 | 820 | 828 | 814 | 826 | +1.66% | 707,400 | 1563億8708万 | +1.54% | 127.96 | 8.3 |
09/12 | 812 | 819 | 807 | 812 | +0.25% | 420,600 | 1538億2957万 | -0.12% | 125.86 | 8.17 |
09/11 | 810 | 816 | 800 | 810 | 0% | 469,200 | 1534億5068万 | -0.37% | 125.55 | 8.15 |
09/10 | 819 | 821 | 808 | 810 | -0.86% | 239,000 | 1534億5068万 | -0.25% | 125.55 | 8.15 |
09/09 | 812 | 821 | 809 | 817 | +1.11% | 267,200 | 1547億7679万 | +0.62% | 126.64 | 8.22 |
09/06 | 820 | 825 | 806 | 808 | -2.06% | 249,200 | 1530億7178万 | -0.37% | 125.24 | 8.13 |
09/05 | 816 | 835 | 815 | 825 | +1.54% | 718,800 | 1562億9235万 | +1.73% | 127.88 | 8.3 |
09/04 | 804 | 819 | 804 | 813 | +0.49% | 489,600 | 1539億2429万 | +0.18% | 125.94 | 8.17 |
09/03 | 794 | 812 | 791 | 809 | +2.02% | 403,400 | 1531億6651万 | -0.31% | 125.32 | 8.13 |
09/02 | 804 | 808 | 791 | 793 | -2.16% | 432,400 | 1501億3538万 | -2.4% | 122.84 | 7.97 |
08/30 | 795 | 810 | 791 | 810 | +1.63% | 601,600 | 1534億5068万 | -0.37% | 125.55 | 8.15 |
08/29 | 805 | 806 | 791 | 797 | -1.85% | 2,348,800 | 1509億8789万 | -1.97% | 123.54 | 8.02 |
08/28 | 826 | 828 | 805 | 812 | -1.99% | 2,545,200 | 1538億2957万 | -0.12% | 125.86 | 8.17 |
08/27 | 825 | 830 | 820 | 829 | +0.91% | 907,200 | 1569億5541万 | +1.91% | 128.42 | 8.33 |
08/26 | 812 | 822 | 811 | 821 | +0.18% | 584,600 | 1555億3457万 | +1.11% | 127.26 | 8.26 |
08/23 | 819 | 822 | 812 | 820 | +0.99% | 515,000 | 1552億5041万 | +1.05% | 127.03 | 8.24 |
08/22 | 816 | 816 | 809 | 812 | +0.19% | 317,200 | 1537億3484万 | +0.19% | 125.79 | 8.16 |
08/21 | 815 | 817 | 808 | 810 | -1.22% | 289,200 | 1534億5068万 | 0% | 125.55 | 8.15 |
08/20 | 811 | 820 | 807 | 820 | +0.74% | 292,600 | 1553億4513万 | +1.36% | 127.1 | 8.25 |
08/19 | 820 | 820 | 811 | 814 | +0.06% | 473,800 | 1542億846万 | +1.12% | 126.17 | 8.19 |
08/16 | 809 | 818 | 808 | 814 | +0.62% | 385,800 | 1541億1373万 | +1.56% | 126.1 | 8.18 |
08/15 | 816 | 819 | 807 | 809 | -2.06% | 498,400 | 1531億6651万 | +1.44% | 125.32 | 8.13 |
08/14 | 823 | 826 | 816 | 826 | +1.29% | 522,600 | 1563億8708万 | +4.1% | 127.96 | 8.3 |
08/13 | 806 | 820 | 805 | 815 | +0.99% | 565,600 | 1543億9790万 | +3.43% | 126.33 | 8.2 |
08/09 | 812 | 815 | 806 | 807 | -0.43% | 431,200 | 1528億8234万 | +2.93% | 125.09 | 8.12 |
08/08 | 806 | 814 | 801 | 811 | +0.5% | 1,835,200 | 1535億4540万 | +3.91% | 125.63 | 8.15 |
08/07 | 800 | 812 | 799 | 807 | +0.81% | 608,200 | 1527億8762万 | +3.93% | 125.01 | 8.11 |
08/06 | 779 | 800 | 771 | 800 | +0.63% | 572,800 | 1515億5622万 | +3.63% | 124 | 8.05 |
08/05 | 799 | 803 | 783 | 795 | -0.81% | 615,400 | 1506億900万 | +3.65% | 123.23 | 8 |
08/02 | 808 | 813 | 797 | 802 | -1.72% | 602,200 | 1518億4039万 | +5.18% | 124.24 | 8.06 |
08/01 | 810 | 817 | 808 | 816 | +0.06% | 338,800 | 1544億9262万 | +7.73% | 126.41 | 8.2 |
07/31 | 822 | 824 | 815 | 815 | -1.51% | 366,800 | 1543億9790万 | +8.52% | 126.33 | 8.2 |
07/30 | 825 | 829 | 818 | 828 | +0.73% | 449,600 | 1567億6597万 | +11.07% | 128.27 | 8.32 |
07/29 | 820 | 828 | 815 | 822 | +0.61% | 555,400 | 1556億2930万 | +11.16% | 127.34 | 8.26 |
07/26 | 818 | 825 | 812 | 817 | +0.62% | 431,800 | 1546億8207万 | +11.24% | 126.56 | 8.21 |
07/25 | 805 | 815 | 799 | 812 | +1.37% | 498,400 | 1537億3484万 | +11.32% | 125.79 | 8.16 |
07/24 | 808 | 808 | 795 | 801 | -0.68% | 337,400 | 1516億5094万 | +10.57% | 124.08 | 8.05 |
07/23 | 813 | 814 | 806 | 806 | -0.31% | 326,400 | 1526億9289万 | +11.94% | 124.93 | 8.11 |
07/22 | 808 | 820 | 802 | 809 | +0.37% | 619,400 | 1531億6651万 | +12.92% | 125.32 | 8.13 |
07/19 | 788 | 808 | 784 | 806 | +2.61% | 937,400 | 1525億9817万 | +13.13% | 124.86 | 8.1 |
07/18 | 795 | 803 | 784 | 785 | -1.75% | 757,600 | 1487億1454万 | +10.72% | 121.68 | 7.9 |
07/17 | 805 | 814 | 794 | 799 | -0.87% | 1,162,600 | 1513億6678万 | +13.17% | 123.85 | 8.04 |
07/16 | 790 | 809 | 767 | 806 | +13.12% | 3,015,200 | 1526億9289万 | +14.65% | 124.93 | 8.11 |
07/12 | 716 | 718 | 706 | 713 | 0% | 730,000 | 1349億7976万 | +1.93% | 110.44 | 7.17 |
07/11 | 712 | 718 | 710 | 713 | +0.64% | 401,600 | 1349億7976万 | +1.79% | 110.44 | 7.17 |
07/10 | 703 | 710 | 698 | 708 | +0.57% | 388,800 | 1341億2726万 | +1.14% | 109.74 | 7.12 |
07/09 | 711 | 715 | 704 | 704 | -0.49% | 330,200 | 1333億6947万 | +0.57% | 109.12 | 7.08 |
07/08 | 714 | 719 | 707 | 708 | -1.39% | 426,200 | 1340億3253万 | +1.07% | 109.67 | 7.12 |
07/05 | 717 | 721 | 710 | 718 | +0.49% | 505,200 | 1359億2699万 | +2.5% | 111.22 | 7.22 |
07/04 | 708 | 716 | 707 | 714 | +1.64% | 448,000 | 1352億6393万 | +2% | 110.67 | 7.18 |
07/03 | 696 | 707 | 696 | 703 | +1.01% | 457,800 | 1330億8531万 | +0.36% | 108.89 | 7.07 |
07/02 | 694 | 697 | 686 | 696 | +0.65% | 460,000 | 1317億5919万 | -0.78% | 107.81 | 7 |
07/01 | 675 | 691 | 674 | 691 | +3.06% | 594,200 | 1309億669万 | -1.43% | 107.11 | 6.95 |
06/28 | 670 | 676 | 668 | 671 | -0.15% | 376,800 | 1270億2306万 | -4.49% | 103.93 | 6.74 |
06/27 | 668 | 676 | 667 | 672 | +0.9% | 474,000 | 1272億1250万 | -4.48% | 104.09 | 6.75 |
06/26 | 676 | 676 | 666 | 666 | -1.55% | 394,000 | 1260億7583万 | -5.47% | 103.16 | 6.69 |
06/25 | 677 | 685 | 674 | 676 | -0.07% | 317,800 | 1280億6501万 | -4.25% | 104.78 | 6.8 |
06/24 | 679 | 680 | 674 | 677 | -0.81% | 298,000 | 1281億5973万 | -4.18% | 104.86 | 6.81 |
06/21 | 696 | 696 | 682 | 682 | -1.8% | 400,600 | 1292億168万 | -3.54% | 105.71 | 6.86 |
06/20 | 700 | 701 | 694 | 695 | -0.36% | 220,000 | 1315億6974万 | -1.77% | 107.65 | 6.99 |
06/19 | 700 | 702 | 693 | 697 | +0.29% | 399,200 | 1320億4336万 | -1.27% | 108.04 | 7.01 |
06/18 | 708 | 714 | 695 | 695 | -2.04% | 373,200 | 1316億6447万 | -1.42% | 107.73 | 6.99 |
06/17 | 713 | 720 | 710 | 710 | -0.28% | 292,800 | 1344億1142万 | +0.78% | 109.98 | 7.14 |
06/14 | 706 | 714 | 703 | 712 | +0.49% | 301,200 | 1347億9031万 | +1.35% | 110.29 | 7.16 |
06/13 | 715 | 718 | 708 | 708 | -1.26% | 274,800 | 1341億2726万 | +1% | 109.74 | 7.12 |
06/12 | 727 | 727 | 717 | 717 | -0.42% | 272,200 | 1358億3226万 | +2.58% | 111.14 | 7.21 |
06/11 | 726 | 728 | 716 | 720 | -0.83% | 307,800 | 1364億60万 | +3.3% | 111.6 | 7.24 |
06/10 | 721 | 731 | 720 | 726 | +1.18% | 318,000 | 1375億3727万 | +4.31% | 112.53 | 7.3 |