PER
2018/09/26~2019/02/25
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 |
02/25 | 583 | 594 | 579 | 585 | +0.17% | 27,900 | 59億9063万 | -2.01% | 15.79 | 1.1 |
02/22 | 581 | 590 | 570 | 584 | +0.34% | 42,200 | 59億8039万 | -2.34% | 15.76 | 1.1 |
02/21 | 583 | 587 | 580 | 582 | +0.69% | 16,900 | 59億5991万 | -2.84% | 15.71 | 1.1 |
02/20 | 592 | 597 | 576 | 578 | -2.86% | 46,600 | 59億1895万 | -3.51% | 15.6 | 1.09 |
02/19 | 588 | 595 | 580 | 595 | -0.34% | 33,600 | 60億9303万 | -0.83% | 16.06 | 1.12 |
02/18 | 597 | 602 | 587 | 597 | +1.36% | 43,900 | 61億1351万 | -0.33% | 16.11 | 1.13 |
02/15 | 630 | 630 | 585 | 589 | -7.97% | 98,500 | 60億3159万 | -1.67% | 15.9 | 1.11 |
02/14 | 623 | 641 | 615 | 640 | +3.23% | 87,900 | 65億5385万 | +6.67% | 17.27 | 1.21 |
02/13 | 611 | 621 | 607 | 620 | +2.65% | 25,500 | 63億4904万 | +3.51% | 16.73 | 1.17 |
02/12 | 605 | 605 | 590 | 604 | +2.72% | 27,900 | 61億8520万 | +0.83% | 16.3 | 1.14 |
02/08 | 588 | 598 | 583 | 588 | -1.34% | 30,300 | 60億2135万 | -1.51% | 15.87 | 1.11 |
02/07 | 609 | 609 | 588 | 596 | -2.13% | 31,100 | 61億327万 | 0% | 16.08 | 1.12 |
02/06 | 617 | 617 | 603 | 609 | -0.16% | 9,700 | 62億3640万 | +2.53% | 16.43 | 1.15 |
02/05 | 601 | 625 | 596 | 610 | +0.99% | 38,800 | 62億4664万 | +3.21% | 16.46 | 1.15 |
02/04 | 588 | 609 | 584 | 604 | +3.6% | 26,800 | 61億8520万 | +2.9% | 16.3 | 1.14 |
02/01 | 590 | 598 | 579 | 583 | -1.02% | 17,700 | 59億7015万 | -0.68% | 15.73 | 1.1 |
01/31 | 568 | 591 | 568 | 589 | +3.88% | 22,600 | 60億3159万 | 0% | 15.9 | 1.11 |
01/30 | 598 | 598 | 566 | 567 | -6.44% | 60,000 | 58億630万 | -3.9% | 15.3 | 1.07 |
01/29 | 598 | 608 | 586 | 606 | +0.66% | 20,900 | 62億568万 | +2.54% | 16.35 | 1.14 |
01/28 | 606 | 613 | 600 | 602 | -1.47% | 17,500 | 61億6472万 | +1.69% | 16.25 | 1.14 |
01/25 | 606 | 618 | 606 | 611 | +0.16% | 19,800 | 62億5688万 | +2.86% | 16.49 | 1.15 |
01/24 | 594 | 612 | 590 | 610 | +3.21% | 22,400 | 62億4664万 | +2.01% | 16.46 | 1.15 |
01/23 | 588 | 605 | 582 | 591 | 0% | 16,700 | 60億5207万 | -1.83% | 15.95 | 1.11 |
01/22 | 600 | 605 | 587 | 591 | -1.01% | 24,300 | 60億5207万 | -2.48% | 15.95 | 1.11 |
01/21 | 617 | 623 | 596 | 597 | -2.29% | 35,000 | 61億1351万 | -2.29% | 16.11 | 1.13 |
01/18 | 604 | 614 | 594 | 611 | +2.52% | 51,500 | 62億5688万 | -0.97% | 16.49 | 1.15 |
01/17 | 596 | 600 | 586 | 596 | +1.36% | 30,800 | 61億327万 | -3.87% | 16.08 | 1.12 |
01/16 | 603 | 610 | 587 | 588 | -1.84% | 33,700 | 60億2135万 | -6.22% | 15.87 | 1.11 |
01/15 | 588 | 605 | 583 | 599 | +1.7% | 19,300 | 61億3399万 | -5.22% | 16.17 | 1.13 |
01/11 | 598 | 614 | 588 | 589 | -1.01% | 35,800 | 60億3159万 | -7.68% | 15.9 | 1.11 |
01/10 | 607 | 607 | 586 | 595 | -1.98% | 36,200 | 60億9303万 | -7.47% | 16.06 | 1.12 |
01/09 | 624 | 642 | 606 | 607 | -2.57% | 76,300 | 62億1592万 | -6.33% | 16.38 | 1.14 |
01/08 | 604 | 624 | 604 | 623 | +3.83% | 67,800 | 63億7976万 | -4.59% | 16.81 | 1.17 |
01/07 | 589 | 609 | 576 | 600 | +5.45% | 107,300 | 61億4424万 | -8.68% | 16.19 | 1.13 |
01/04 | 536 | 570 | 521 | 569 | +2.34% | 97,500 | 58億2678万 | -14.05% | 15.36 | 1.07 |
2018 |
12/28 | 552 | 556 | 541 | 556 | +0.72% | 46,100 | 56億9366万 | -16.77% | 15 | 1.05 |
12/27 | 543 | 557 | 538 | 552 | +5.54% | 77,600 | 56億5270万 | -18.22% | 14.9 | 1.04 |
12/26 | 526 | 537 | 511 | 523 | 0% | 89,300 | 53億5572万 | -23.2% | 14.11 | 0.99 |
12/25 | 520 | 559 | 520 | 523 | -11.36% | 135,400 | 53億5572万 | -24.2% | 14.11 | 0.99 |
12/21 | 643 | 643 | 580 | 590 | -8.24% | 137,500 | 60億4183万 | -15.35% | 15.92 | 1.11 |
12/20 | 616 | 645 | 596 | 643 | +6.63% | 193,300 | 65億8457万 | -8.4% | 17.35 | 1.21 |
12/19 | 611 | 620 | 594 | 603 | +2.03% | 69,800 | 61億7496万 | -14.22% | 16.27 | 1.14 |
12/18 | 622 | 627 | 590 | 591 | -6.49% | 146,200 | 60億5207万 | -16.29% | 15.95 | 1.11 |
12/17 | 652 | 664 | 630 | 632 | -4.39% | 62,300 | 64億7193万 | -11.11% | 17.06 | 1.19 |
12/14 | 704 | 706 | 661 | 661 | -5.84% | 82,200 | 67億6890万 | -7.03% | 17.84 | 1.25 |
12/13 | 715 | 720 | 696 | 702 | -1.82% | 44,400 | 71億8876万 | -1.27% | 18.94 | 1.32 |
12/12 | 704 | 726 | 699 | 715 | +1.85% | 53,300 | 73億2188万 | +0.99% | 19.3 | 1.35 |
12/11 | 725 | 725 | 697 | 702 | -1.54% | 95,100 | 71億8876万 | -0.28% | 18.94 | 1.32 |
12/10 | 725 | 737 | 708 | 713 | -2.73% | 81,600 | 73億140万 | +1.57% | 19.24 | 1.34 |
12/07 | 715 | 734 | 701 | 733 | +3.68% | 84,100 | 75億621万 | +4.86% | 19.78 | 1.38 |
12/06 | 749 | 756 | 697 | 707 | -5.61% | 179,300 | 72億3996万 | +1.87% | 19.08 | 1.33 |
12/05 | 700 | 752 | 698 | 749 | +3.74% | 125,700 | 76億7005万 | +8.39% | 20.21 | 1.41 |
12/04 | 739 | 747 | 711 | 722 | -2.7% | 52,800 | 73億9356万 | +5.4% | 19.48 | 1.36 |
12/03 | 728 | 746 | 723 | 742 | +2.63% | 49,600 | 75億9837万 | +9.28% | 20.02 | 1.4 |
11/30 | 725 | 729 | 713 | 723 | -0.55% | 24,600 | 74億380万 | +7.27% | 19.51 | 1.36 |
11/29 | 735 | 744 | 727 | 727 | -0.95% | 35,000 | 74億4477万 | +8.51% | 19.62 | 1.37 |
11/28 | 719 | 735 | 711 | 734 | +2.09% | 41,300 | 75億1645万 | +9.88% | 19.81 | 1.38 |
11/27 | 718 | 728 | 712 | 719 | +0.56% | 20,200 | 73億6284万 | +7.96% | 19.4 | 1.36 |
11/26 | 722 | 735 | 705 | 715 | -0.83% | 87,200 | 73億2188万 | +7.52% | 19.3 | 1.35 |
11/22 | 720 | 742 | 713 | 721 | -0.28% | 66,400 | 73億8332万 | +8.75% | 19.46 | 1.36 |
11/21 | 703 | 745 | 702 | 723 | +0.7% | 53,000 | 74億380万 | +9.55% | 19.51 | 1.36 |
11/20 | 720 | 737 | 712 | 718 | -1.91% | 54,800 | 73億5260万 | +9.45% | 19.38 | 1.35 |
11/19 | 714 | 757 | 714 | 732 | +3.24% | 117,100 | 74億9597万 | +12.27% | 19.75 | 1.38 |
11/16 | 710 | 738 | 708 | 709 | -0.28% | 96,600 | 72億6044万 | +9.58% | 19.13 | 1.34 |
11/15 | 720 | 743 | 710 | 711 | +5.49% | 234,800 | 72億8092万 | +10.4% | 19.19 | 1.34 |
11/14 | 694 | 696 | 674 | 674 | -1.75% | 52,400 | 69億202万 | +5.31% | 18.19 | 1.27 |
11/13 | 677 | 703 | 672 | 686 | -2.28% | 99,000 | 70億2491万 | +7.36% | 18.51 | 1.29 |
11/12 | 701 | 732 | 694 | 702 | +9.18% | 247,700 | 71億8876万 | +10.03% | 18.94 | 1.32 |
11/09 | 639 | 648 | 631 | 643 | -0.46% | 37,200 | 65億8457万 | +0.94% | 17.35 | 1.21 |
11/08 | 645 | 654 | 641 | 646 | +1.89% | 22,900 | 66億1529万 | +1.25% | 17.43 | 1.22 |
11/07 | 626 | 649 | 624 | 634 | +1.44% | 42,000 | 64億9241万 | -0.94% | 17.11 | 1.2 |
11/06 | 639 | 639 | 625 | 625 | -1.57% | 25,400 | 64億25万 | -2.65% | 16.87 | 1.18 |
11/05 | 632 | 653 | 631 | 635 | 0% | 47,700 | 65億265万 | -1.7% | 17.14 | 1.2 |
11/02 | 622 | 636 | 622 | 635 | +2.25% | 36,000 | 65億265万 | -2.16% | 17.14 | 1.2 |
11/01 | 637 | 637 | 615 | 621 | -2.51% | 51,400 | 63億5928万 | -4.75% | 16.76 | 1.17 |
10/31 | 598 | 637 | 598 | 637 | +8.33% | 64,300 | 65億2313万 | -2.9% | 17.19 | 1.2 |
10/30 | 572 | 603 | 564 | 588 | +1.03% | 172,200 | 60億2135万 | -10.77% | 15.87 | 1.11 |
10/29 | 603 | 618 | 581 | 582 | -4.43% | 70,900 | 59億5991万 | -12.35% | 15.71 | 1.1 |
10/26 | 640 | 647 | 604 | 609 | -3.64% | 93,700 | 62億3640万 | -8.83% | 16.43 | 1.15 |
10/25 | 645 | 656 | 629 | 632 | -6.37% | 64,800 | 64億7193万 | -5.81% | 17.06 | 1.19 |
10/24 | 681 | 696 | 672 | 675 | -0.74% | 56,900 | 69億1227万 | +0.15% | 18.22 | 1.27 |
10/23 | 699 | 704 | 675 | 680 | -2.44% | 115,900 | 69億6347万 | +0.89% | 18.35 | 1.28 |
10/22 | 665 | 703 | 664 | 697 | +6.9% | 183,200 | 71億3755万 | +3.26% | 18.81 | 1.31 |
10/19 | 634 | 652 | 624 | 652 | +1.56% | 38,400 | 66億7674万 | -3.41% | 17.6 | 1.23 |
10/18 | 627 | 645 | 620 | 642 | +2.56% | 36,000 | 65億7433万 | -5.17% | 17.33 | 1.21 |
10/17 | 620 | 633 | 620 | 626 | +1.79% | 30,500 | 64億1049万 | -7.94% | 16.89 | 1.18 |
10/16 | 619 | 626 | 608 | 615 | -0.49% | 29,900 | 62億9784万 | -9.96% | 16.6 | 1.16 |
10/15 | 637 | 637 | 616 | 618 | -2.52% | 22,400 | 63億2856万 | -10.04% | 16.68 | 1.17 |
10/12 | 615 | 636 | 612 | 634 | +3.09% | 32,900 | 64億9241万 | -8.25% | 17.11 | 1.2 |
10/11 | 626 | 633 | 611 | 615 | -6.25% | 81,200 | 62億9784万 | -11.51% | 16.6 | 1.16 |
10/10 | 648 | 660 | 640 | 656 | +0.61% | 48,700 | 67億1770万 | -6.29% | 17.7 | 1.24 |
10/09 | 662 | 662 | 645 | 652 | -2.54% | 41,500 | 66億7674万 | -7.39% | 17.6 | 1.23 |
10/05 | 675 | 683 | 665 | 669 | -1.62% | 29,500 | 68億5082万 | -5.37% | 18.05 | 1.26 |
10/04 | 688 | 693 | 676 | 680 | -0.73% | 39,500 | 69億6347万 | -4.49% | 18.35 | 1.28 |
10/03 | 696 | 701 | 682 | 685 | -1.44% | 38,700 | 70億1467万 | -3.79% | 18.49 | 1.29 |
10/02 | 719 | 726 | 695 | 695 | -2.52% | 45,700 | 71億1707万 | -2.39% | 18.76 | 1.31 |
10/01 | 714 | 718 | 706 | 713 | +0.85% | 20,000 | 73億140万 | +0.14% | 19.24 | 1.34 |
09/28 | 715 | 722 | 700 | 707 | -0.7% | 38,700 | 72億3996万 | -0.42% | 19.08 | 1.33 |
09/27 | 732 | 736 | 710 | 712 | -2.73% | 44,400 | 72億9116万 | +0.56% | 19.21 | 1.34 |
09/26 | 719 | 735 | 717 | 732 | +1.95% | 41,000 | 74億9597万 | +3.83% | 19.75 | 1.38 |