PER
2019/05/27~2019/10/18
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 |
10/18 | 1,744 | 1,800 | 1,727 | 1,788 | +4.26% | 22,950,500 | 5243億9454万 | +17.94% | 15.72 | 1.72 |
10/17 | 1,694 | 1,730 | 1,664 | 1,715 | +1.6% | 15,154,600 | 5029億8469万 | +14.11% | 15.08 | 1.65 |
10/16 | 1,736 | 1,768 | 1,669 | 1,688 | -0.53% | 22,439,100 | 4950億6598万 | +13.14% | 14.84 | 1.63 |
10/15 | 1,666 | 1,707 | 1,636 | 1,697 | +5.27% | 21,129,300 | 4977億555万 | +14.43% | 14.92 | 1.64 |
10/11 | 1,508 | 1,616 | 1,505 | 1,612 | +8.55% | 29,544,700 | 4727億7628万 | +9.59% | 14.18 | 1.55 |
10/10 | 1,436 | 1,485 | 1,430 | 1,485 | +2.98% | 11,335,000 | 4355億2902万 | +1.64% | 13.06 | 1.43 |
10/09 | 1,470 | 1,478 | 1,428 | 1,442 | -3.42% | 15,129,900 | 4229億1774万 | -1.03% | 12.68 | 1.39 |
10/08 | 1,455 | 1,502 | 1,447 | 1,493 | +3.75% | 12,148,800 | 4378億7530万 | +2.75% | 13.13 | 1.44 |
10/07 | 1,484 | 1,493 | 1,437 | 1,439 | -1.71% | 6,556,100 | 4220億3789万 | -0.48% | 12.65 | 1.39 |
10/04 | 1,476 | 1,479 | 1,448 | 1,464 | -0.54% | 6,263,700 | 4293億7002万 | +1.74% | 12.87 | 1.41 |
10/03 | 1,452 | 1,472 | 1,443 | 1,472 | -1.47% | 6,994,600 | 4317億1631万 | +2.87% | 12.94 | 1.42 |
10/02 | 1,465 | 1,522 | 1,451 | 1,494 | +2.12% | 13,528,600 | 4381億6859万 | +4.99% | 13.14 | 1.44 |
10/01 | 1,469 | 1,474 | 1,453 | 1,463 | +0.9% | 6,589,800 | 4290億7674万 | +3.54% | 12.87 | 1.41 |
09/30 | 1,448 | 1,471 | 1,435 | 1,450 | -1.83% | 6,405,100 | 4252億6403万 | +3.13% | 12.75 | 1.4 |
09/27 | 1,447 | 1,478 | 1,410 | 1,477 | +1.86% | 9,150,300 | 4331億8274万 | +5.5% | 12.99 | 1.42 |
09/26 | 1,476 | 1,481 | 1,447 | 1,450 | +0.28% | 7,901,300 | 4252億6403万 | +4.09% | 12.75 | 1.4 |
09/25 | 1,467 | 1,467 | 1,435 | 1,446 | -3.41% | 8,704,100 | 4240億9088万 | +4.18% | 12.72 | 1.39 |
09/24 | 1,449 | 1,510 | 1,446 | 1,497 | +3.81% | 9,928,000 | 4390億4845万 | +8.4% | 13.16 | 1.44 |
09/20 | 1,445 | 1,463 | 1,419 | 1,442 | +0.49% | 7,371,500 | 4229億1774万 | +5.1% | 12.68 | 1.39 |
09/19 | 1,484 | 1,498 | 1,427 | 1,435 | -2.97% | 9,876,400 | 4208億6474万 | +5.13% | 12.62 | 1.38 |
09/18 | 1,515 | 1,523 | 1,478 | 1,479 | -1.79% | 5,516,700 | 4337億6931万 | +8.91% | 13.01 | 1.43 |
09/17 | 1,485 | 1,507 | 1,483 | 1,506 | +0.87% | 5,933,700 | 4416億8802万 | +11.64% | 13.24 | 1.45 |
09/13 | 1,495 | 1,497 | 1,472 | 1,493 | +0.2% | 6,981,300 | 4378億7530万 | +11.58% | 13.13 | 1.44 |
09/12 | 1,500 | 1,517 | 1,485 | 1,490 | +0.74% | 8,664,400 | 4369億9545万 | +12.11% | 13.1 | 1.44 |
09/11 | 1,474 | 1,487 | 1,465 | 1,479 | +0.68% | 7,696,400 | 4337億6931万 | +12.22% | 13.01 | 1.43 |
09/10 | 1,451 | 1,476 | 1,440 | 1,469 | +2.08% | 7,700,300 | 4308億3645万 | +11.97% | 12.92 | 1.42 |
09/09 | 1,443 | 1,469 | 1,436 | 1,439 | -0.76% | 6,159,100 | 4220億3789万 | +10.02% | 12.65 | 1.39 |
09/06 | 1,445 | 1,454 | 1,423 | 1,450 | +2.18% | 9,297,000 | 4252億6403万 | +10.94% | 12.75 | 1.4 |
09/05 | 1,379 | 1,423 | 1,379 | 1,419 | +4.57% | 10,973,200 | 4161億7217万 | +8.49% | 12.48 | 1.37 |
09/04 | 1,359 | 1,369 | 1,340 | 1,357 | -1.17% | 8,607,400 | 3979億8847万 | +3.67% | 11.93 | 1.31 |
09/03 | 1,357 | 1,376 | 1,355 | 1,373 | +2.08% | 6,670,800 | 4026億8104万 | +4.57% | 12.07 | 1.32 |
09/02 | 1,317 | 1,352 | 1,315 | 1,345 | +2.13% | 7,909,200 | 3944億6904万 | +2.13% | 11.83 | 1.3 |
08/30 | 1,307 | 1,333 | 1,305 | 1,317 | +3.46% | 9,622,900 | 3862億5705万 | -0.45% | 11.58 | 1.27 |
08/29 | 1,283 | 1,293 | 1,268 | 1,273 | +1.35% | 7,936,900 | 3733億5249万 | -4.36% | 11.19 | 1.23 |
08/28 | 1,260 | 1,271 | 1,251 | 1,256 | -0.71% | 4,870,900 | 3683億6663万 | -6.2% | 11.04 | 1.21 |
08/27 | 1,260 | 1,277 | 1,259 | 1,265 | +0.88% | 5,423,100 | 3710億620万 | -5.95% | 11.12 | 1.22 |
08/26 | 1,247 | 1,263 | 1,240 | 1,254 | -3.09% | 8,198,700 | 3677億8006万 | -7.18% | 11.03 | 1.21 |
08/23 | 1,299 | 1,306 | 1,286 | 1,294 | -0.84% | 5,799,000 | 3795億1148万 | -4.57% | 11.38 | 1.25 |
08/22 | 1,324 | 1,325 | 1,303 | 1,305 | +0.08% | 6,208,100 | 3827億3762万 | -3.83% | 11.48 | 1.26 |
08/21 | 1,296 | 1,314 | 1,293 | 1,304 | 0% | 4,485,900 | 3824億4434万 | -3.98% | 11.47 | 1.26 |
08/20 | 1,290 | 1,306 | 1,280 | 1,304 | +0.93% | 7,747,900 | 3824億4434万 | -4.12% | 11.47 | 1.26 |
08/19 | 1,307 | 1,328 | 1,292 | 1,292 | +1.73% | 9,019,800 | 3789億2491万 | -5.07% | 11.36 | 1.24 |
08/16 | 1,256 | 1,277 | 1,253 | 1,270 | +1.11% | 6,463,700 | 3724億7263万 | -6.89% | 11.17 | 1.22 |
08/15 | 1,225 | 1,258 | 1,215 | 1,256 | -0.63% | 8,664,500 | 3683億6663万 | -7.99% | 11.04 | 1.21 |
08/14 | 1,279 | 1,292 | 1,264 | 1,264 | +1.77% | 8,722,200 | 3707億1292万 | -7.53% | 11.12 | 1.22 |
08/13 | 1,222 | 1,246 | 1,219 | 1,242 | -0.8% | 8,079,200 | 3642億6063万 | -9.28% | 10.92 | 1.2 |
08/09 | 1,254 | 1,261 | 1,233 | 1,252 | 0% | 8,417,800 | 3671億9349万 | -8.75% | 11.01 | 1.21 |
08/08 | 1,240 | 1,269 | 1,223 | 1,252 | +2.96% | 14,389,500 | 3671億9349万 | -8.81% | 11.01 | 1.21 |
08/07 | 1,245 | 1,253 | 1,193 | 1,216 | -9.25% | 27,230,000 | 3566億3521万 | -11.56% | 10.69 | 1.17 |
08/06 | 1,293 | 1,361 | 1,290 | 1,340 | -1.98% | 11,931,800 | 3930億262万 | -2.83% | 11.78 | 1.29 |
08/05 | 1,384 | 1,388 | 1,341 | 1,367 | -3.32% | 10,394,100 | 4009億2133万 | -0.87% | 12.02 | 1.32 |
08/02 | 1,412 | 1,436 | 1,399 | 1,414 | -3.55% | 11,392,600 | 4147億575万 | +2.84% | 12.43 | 1.36 |
08/01 | 1,410 | 1,470 | 1,406 | 1,466 | +1.1% | 8,659,600 | 4299億5660万 | +7.01% | 12.89 | 1.41 |
07/31 | 1,444 | 1,464 | 1,435 | 1,450 | -0.68% | 7,446,400 | 4252億6403万 | +6.62% | 12.75 | 1.4 |
07/30 | 1,460 | 1,481 | 1,452 | 1,460 | 0% | 9,973,200 | 4281億9688万 | +8.07% | 12.84 | 1.41 |
07/29 | 1,483 | 1,490 | 1,456 | 1,460 | -2.8% | 10,601,100 | 4281億9688万 | +8.79% | 12.84 | 1.41 |
07/26 | 1,496 | 1,513 | 1,481 | 1,502 | -0.79% | 8,708,000 | 4405億1487万 | +12.68% | 13.21 | 1.45 |
07/25 | 1,508 | 1,524 | 1,496 | 1,514 | +2.44% | 16,119,500 | 4440億3430万 | +14.44% | 13.31 | 1.46 |
07/24 | 1,450 | 1,492 | 1,447 | 1,478 | +4.53% | 14,634,200 | 4334億7602万 | +12.74% | 13 | 1.42 |
07/23 | 1,426 | 1,431 | 1,411 | 1,414 | +1.29% | 8,153,600 | 4147億575万 | +8.94% | 12.43 | 1.36 |
07/22 | 1,391 | 1,414 | 1,384 | 1,396 | +0.72% | 7,191,400 | 4094億2661万 | +8.22% | 12.28 | 1.35 |
07/19 | 1,351 | 1,403 | 1,350 | 1,386 | +4.52% | 14,523,000 | 4064億9375万 | +8.11% | 12.19 | 1.34 |
07/18 | 1,323 | 1,335 | 1,319 | 1,326 | -0.6% | 5,386,500 | 3888億9662万 | +4% | 11.66 | 1.28 |
07/17 | 1,325 | 1,337 | 1,307 | 1,334 | -1.33% | 7,124,700 | 3912億4290万 | +4.87% | 11.73 | 1.29 |
07/16 | 1,337 | 1,360 | 1,334 | 1,352 | +1.73% | 7,736,700 | 3965億2204万 | +6.54% | 11.89 | 1.3 |
07/12 | 1,366 | 1,371 | 1,324 | 1,329 | -1.48% | 6,636,600 | 3897億7648万 | +5.14% | 11.69 | 1.28 |
07/11 | 1,303 | 1,358 | 1,303 | 1,349 | +3.77% | 11,513,000 | 3956億4219万 | +7.06% | 11.86 | 1.3 |
07/10 | 1,300 | 1,313 | 1,298 | 1,300 | -0.23% | 5,060,100 | 3812億7120万 | +3.67% | 11.43 | 1.25 |
07/09 | 1,322 | 1,332 | 1,299 | 1,303 | -1.44% | 7,164,400 | 3821億5105万 | +4.16% | 11.46 | 1.26 |
07/08 | 1,307 | 1,327 | 1,302 | 1,322 | +0.69% | 6,268,600 | 3877億2348万 | +6.1% | 11.63 | 1.27 |
07/05 | 1,285 | 1,322 | 1,281 | 1,313 | +1.47% | 6,803,200 | 3850億8391万 | +5.89% | 11.55 | 1.27 |
07/04 | 1,300 | 1,301 | 1,281 | 1,294 | 0% | 5,057,300 | 3795億1148万 | +4.78% | 11.38 | 1.25 |
07/03 | 1,305 | 1,305 | 1,280 | 1,294 | -2.04% | 8,049,600 | 3795億1148万 | +5.03% | 11.38 | 1.25 |
07/02 | 1,319 | 1,331 | 1,309 | 1,321 | -0.15% | 6,818,600 | 3874億3019万 | +7.49% | 11.62 | 1.27 |
07/01 | 1,350 | 1,351 | 1,315 | 1,323 | +3.2% | 12,193,800 | 3880億1676万 | +8% | 11.63 | 1.27 |
06/28 | 1,287 | 1,296 | 1,264 | 1,282 | 0% | 7,691,800 | 3759億9206万 | +5.08% | 11.27 | 1.24 |
06/27 | 1,244 | 1,286 | 1,243 | 1,282 | +5.34% | 15,179,100 | 3759億9206万 | +5.25% | 11.27 | 1.24 |
06/26 | 1,210 | 1,244 | 1,204 | 1,217 | -0.57% | 9,793,500 | 3569億2850万 | +0.08% | 10.7 | 1.17 |
06/25 | 1,238 | 1,248 | 1,224 | 1,224 | -1.29% | 7,144,900 | 3589億8149万 | +0.58% | 10.76 | 1.18 |
06/24 | 1,221 | 1,240 | 1,207 | 1,240 | 0% | 6,904,000 | 3636億7406万 | +1.72% | 10.9 | 1.19 |
06/21 | 1,248 | 1,249 | 1,228 | 1,240 | +0.4% | 7,612,000 | 3636億7406万 | +1.64% | 10.9 | 1.19 |
06/20 | 1,215 | 1,239 | 1,206 | 1,235 | +1.56% | 7,629,600 | 3622億764万 | +0.98% | 10.86 | 1.19 |
06/19 | 1,210 | 1,230 | 1,202 | 1,216 | +3.93% | 10,886,800 | 3566億3521万 | -0.82% | 10.69 | 1.17 |
06/18 | 1,183 | 1,186 | 1,162 | 1,170 | -2.58% | 10,153,100 | 3431億4408万 | -4.96% | 10.29 | 1.13 |
06/17 | 1,192 | 1,206 | 1,183 | 1,201 | -0.58% | 7,005,700 | 3522億3593万 | -2.91% | 10.56 | 1.16 |
06/14 | 1,210 | 1,216 | 1,202 | 1,208 | -0.25% | 7,478,700 | 3542億8893万 | -2.74% | 10.62 | 1.16 |
06/13 | 1,220 | 1,221 | 1,194 | 1,211 | -2.73% | 12,136,700 | 3551億6878万 | -2.96% | 10.65 | 1.17 |
06/12 | 1,245 | 1,255 | 1,237 | 1,245 | -1.03% | 6,859,300 | 3651億4049万 | -0.56% | 10.95 | 1.2 |
06/11 | 1,220 | 1,263 | 1,214 | 1,258 | +2.11% | 10,012,300 | 3689億5320万 | +0.24% | 11.06 | 1.21 |
06/10 | 1,241 | 1,251 | 1,226 | 1,232 | +1.48% | 6,180,200 | 3613億2778万 | -2.3% | 10.83 | 1.19 |
06/07 | 1,209 | 1,218 | 1,204 | 1,214 | +1.25% | 5,481,300 | 3560億4864万 | -4.41% | 10.68 | 1.17 |
06/06 | 1,211 | 1,219 | 1,197 | 1,199 | -1.72% | 7,568,400 | 3516億4936万 | -6.4% | 10.54 | 1.16 |
06/05 | 1,234 | 1,236 | 1,216 | 1,220 | +3.21% | 10,083,300 | 3578億835万 | -5.5% | 10.73 | 1.18 |
06/04 | 1,168 | 1,185 | 1,165 | 1,182 | +1.11% | 7,902,500 | 3466億6350万 | -9.08% | 10.39 | 1.14 |
06/03 | 1,179 | 1,181 | 1,154 | 1,169 | -2.83% | 10,443,400 | 3428億5079万 | -10.9% | 10.28 | 1.13 |
05/31 | 1,206 | 1,218 | 1,198 | 1,203 | -1.64% | 9,308,100 | 3528億2250万 | -9.28% | 10.58 | 1.16 |
05/30 | 1,205 | 1,232 | 1,197 | 1,223 | +1.66% | 9,437,000 | 3586億8821万 | -8.53% | 10.75 | 1.18 |
05/29 | 1,208 | 1,213 | 1,192 | 1,203 | -2.2% | 9,640,000 | 3528億2250万 | -10.76% | 10.58 | 1.16 |
05/28 | 1,208 | 1,231 | 1,206 | 1,230 | +1.99% | 8,234,800 | 3607億4121万 | -9.49% | 10.82 | 1.19 |
05/27 | 1,217 | 1,231 | 1,204 | 1,206 | -1.55% | 6,971,000 | 3537億236万 | -11.78% | 10.61 | 1.16 |