PER
2019/06/06~2019/10/31
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 |
---|
2023 | 11/1, 株式分割 1→2 |
2020 | 5/1, 株式分割 1→2 |
2019 |
10/31 | 1,283 | 1,348 | 1,273 | 1,330 | +3.3% | 121,200 | 256億6527万 | +12.05% | 11.02 | 1.72 |
10/30 | 1,170 | 1,318 | 1,161 | 1,288 | +9.11% | 105,200 | 248億4514万 | +9.02% | 10.67 | 1.66 |
10/29 | 1,156 | 1,180 | 1,148 | 1,180 | +1.07% | 33,200 | 227億7069万 | +0.6% | 9.78 | 1.53 |
10/28 | 1,190 | 1,190 | 1,165 | 1,168 | -1.68% | 14,000 | 225億2948万 | -0.3% | 9.68 | 1.51 |
10/25 | 1,166 | 1,188 | 1,164 | 1,188 | +0.96% | 13,600 | 229億1542万 | +1.58% | 9.84 | 1.54 |
10/24 | 1,198 | 1,198 | 1,164 | 1,176 | -2.59% | 28,400 | 226億9833万 | +0.71% | 9.75 | 1.52 |
10/23 | 1,211 | 1,213 | 1,201 | 1,208 | -0.62% | 11,200 | 233億136万 | +3.47% | 10.01 | 1.56 |
10/21 | 1,220 | 1,223 | 1,211 | 1,215 | -0.82% | 6,000 | 233億6785万 | +4.38% | 10.13 | 1.58 |
10/18 | 1,219 | 1,230 | 1,219 | 1,225 | +0.51% | 21,600 | 235億6018万 | +5.51% | 10.21 | 1.59 |
10/17 | 1,200 | 1,224 | 1,200 | 1,219 | +0.41% | 26,800 | 234億3997万 | +5.52% | 10.16 | 1.58 |
10/16 | 1,179 | 1,216 | 1,174 | 1,214 | +4.52% | 56,800 | 233億4381万 | +5.73% | 10.11 | 1.58 |
10/15 | 1,168 | 1,176 | 1,154 | 1,161 | -0.43% | 30,000 | 223億3408万 | +1.86% | 9.68 | 1.51 |
10/11 | 1,154 | 1,166 | 1,148 | 1,166 | +1.08% | 4,800 | 224億3025万 | +2.75% | 9.72 | 1.52 |
10/10 | 1,169 | 1,173 | 1,150 | 1,154 | -1.49% | 20,000 | 221億8984万 | +2.19% | 9.61 | 1.5 |
10/09 | 1,168 | 1,171 | 1,164 | 1,171 | +0.21% | 4,400 | 225億2641万 | +4.3% | 9.76 | 1.52 |
10/08 | 1,174 | 1,180 | 1,160 | 1,169 | -0.74% | 25,600 | 224億7833万 | +4.63% | 9.74 | 1.52 |
10/07 | 1,181 | 1,181 | 1,166 | 1,178 | -0.42% | 18,400 | 226億4662万 | +5.89% | 9.81 | 1.53 |
10/04 | 1,148 | 1,183 | 1,136 | 1,183 | +3.16% | 27,200 | 227億4278万 | +6.92% | 9.85 | 1.54 |
10/03 | 1,161 | 1,161 | 1,114 | 1,146 | -1.5% | 26,000 | 220億4559万 | +4.02% | 9.55 | 1.49 |
10/02 | 1,134 | 1,166 | 1,125 | 1,164 | +4.26% | 14,400 | 223億8217万 | +5.89% | 9.7 | 1.51 |
10/01 | 1,163 | 1,170 | 1,116 | 1,116 | -4.8% | 26,800 | 214億6861万 | +1.94% | 9.3 | 1.45 |
09/30 | 1,150 | 1,175 | 1,150 | 1,173 | +1.96% | 15,600 | 225億5045万 | +7.27% | 9.77 | 1.52 |
09/27 | 1,176 | 1,176 | 1,150 | 1,150 | -1.5% | 24,000 | 221億1772万 | +5.41% | 9.58 | 1.5 |
09/26 | 1,163 | 1,183 | 1,143 | 1,168 | +0.43% | 60,800 | 224億5429万 | +7.21% | 9.73 | 1.52 |
09/25 | 1,179 | 1,179 | 1,143 | 1,163 | -1.59% | 33,200 | 223億5813万 | +7.04% | 9.69 | 1.51 |
09/24 | 1,108 | 1,181 | 1,108 | 1,181 | +7.88% | 72,000 | 227億1874万 | +9.07% | 9.84 | 1.54 |
09/20 | 1,131 | 1,135 | 1,095 | 1,095 | -3.2% | 21,600 | 209億9903万 | +1.3% | 9.1 | 1.42 |
09/19 | 1,110 | 1,135 | 1,110 | 1,131 | +2.61% | 32,400 | 216億9420万 | +4.65% | 9.4 | 1.47 |
09/18 | 1,169 | 1,174 | 1,094 | 1,103 | -5.06% | 54,000 | 211億4286万 | +2.18% | 9.16 | 1.43 |
09/17 | 1,161 | 1,171 | 1,148 | 1,161 | -0.75% | 24,000 | 222億6952万 | +7.42% | 9.65 | 1.51 |
09/13 | 1,169 | 1,196 | 1,163 | 1,170 | +2.86% | 123,600 | 224億3732万 | +8.33% | 9.72 | 1.52 |
09/12 | 1,124 | 1,186 | 1,118 | 1,138 | -0.22% | 61,600 | 218億1406万 | +5.42% | 9.45 | 1.47 |
09/11 | 1,055 | 1,146 | 1,055 | 1,140 | +8.44% | 26,800 | 218億6200万 | +5.56% | 9.47 | 1.48 |
09/10 | 1,048 | 1,053 | 1,039 | 1,051 | +0.6% | 31,200 | 201億6003万 | -2.84% | 8.74 | 1.36 |
09/09 | 1,045 | 1,063 | 1,036 | 1,045 | +1.46% | 20,400 | 200億4017万 | -3.95% | 8.68 | 1.35 |
09/06 | 1,044 | 1,044 | 1,024 | 1,030 | -0.84% | 17,600 | 197億5251万 | -5.85% | 8.56 | 1.34 |
09/05 | 1,024 | 1,041 | 1,010 | 1,039 | +3.23% | 23,200 | 199億2031万 | -5.65% | 8.63 | 1.35 |
09/04 | 1,010 | 1,010 | 978 | 1,006 | +0.37% | 16,800 | 192億9705万 | -9.1% | 8.36 | 1.3 |
09/03 | 1,019 | 1,024 | 1,003 | 1,003 | -1.11% | 25,600 | 192億2514万 | -10.09% | 8.33 | 1.3 |
09/02 | 1,053 | 1,053 | 1,014 | 1,014 | -3.68% | 16,800 | 194億4088万 | -9.81% | 8.42 | 1.31 |
08/30 | 1,026 | 1,059 | 1,019 | 1,053 | +3.31% | 25,200 | 201億8400万 | -6.94% | 8.75 | 1.36 |
08/29 | 1,073 | 1,074 | 1,010 | 1,019 | -6.54% | 24,400 | 195億3677万 | -10.4% | 8.47 | 1.32 |
08/28 | 1,081 | 1,091 | 1,064 | 1,090 | +2.47% | 24,400 | 209億314万 | -4.89% | 9.06 | 1.41 |
08/27 | 1,096 | 1,099 | 1,056 | 1,064 | 0% | 16,000 | 203億9974万 | -7.66% | 8.84 | 1.38 |
08/26 | 1,066 | 1,084 | 1,041 | 1,064 | -1.85% | 12,800 | 203億9974万 | -8.14% | 8.84 | 1.38 |
08/23 | 1,115 | 1,115 | 1,070 | 1,084 | -1.92% | 16,800 | 207億8329万 | -6.81% | 9.01 | 1.4 |
08/22 | 1,116 | 1,116 | 1,098 | 1,105 | -1.01% | 6,400 | 211億9080万 | -5.31% | 9.18 | 1.43 |
08/21 | 1,073 | 1,116 | 1,073 | 1,116 | +2.41% | 6,800 | 213億3377万 | -4.59% | 9.24 | 1.44 |
08/20 | 1,075 | 1,090 | 1,066 | 1,090 | +0.23% | 16,000 | 208億3208万 | -7% | 9.03 | 1.41 |
08/19 | 1,120 | 1,120 | 1,086 | 1,088 | -3.97% | 16,000 | 207億8430万 | -7.45% | 9.01 | 1.41 |
08/16 | 1,100 | 1,145 | 1,096 | 1,133 | +4.5% | 14,400 | 216億4434万 | -3.94% | 9.38 | 1.46 |
08/15 | 1,075 | 1,084 | 1,073 | 1,084 | -1.25% | 9,600 | 207億1263万 | -8.23% | 8.97 | 1.4 |
08/14 | 1,149 | 1,149 | 1,094 | 1,098 | -2.98% | 15,200 | 209億7542万 | -7.31% | 9.09 | 1.42 |
08/13 | 1,134 | 1,151 | 1,119 | 1,131 | -1.74% | 17,200 | 216億2045万 | -4.46% | 9.37 | 1.46 |
08/09 | 1,163 | 1,168 | 1,148 | 1,151 | +0.55% | 18,000 | 220億269万 | -2.52% | 9.53 | 1.49 |
08/08 | 1,165 | 1,165 | 1,136 | 1,145 | -1.72% | 40,800 | 218億8324万 | -2.64% | 9.48 | 1.48 |
08/07 | 1,159 | 1,176 | 1,159 | 1,165 | -2.41% | 19,200 | 222億6548万 | -0.51% | 9.65 | 1.51 |
08/06 | 1,163 | 1,194 | 1,148 | 1,194 | +1.17% | 18,400 | 228億1495万 | +2.29% | 9.89 | 1.54 |
08/05 | 1,200 | 1,200 | 1,151 | 1,180 | -2.48% | 34,400 | 225億5216万 | +1.55% | 9.77 | 1.52 |
08/02 | 1,206 | 1,210 | 1,189 | 1,210 | -0.1% | 35,200 | 231億2552万 | +4.31% | 10.02 | 1.56 |
08/01 | 1,190 | 1,211 | 1,190 | 1,211 | +1.79% | 13,200 | 231億4941万 | +4.96% | 10.03 | 1.56 |
07/31 | 1,200 | 1,210 | 1,174 | 1,190 | -1.24% | 36,800 | 227億4328万 | +3.75% | 9.85 | 1.54 |
07/30 | 1,231 | 1,253 | 1,200 | 1,205 | -1.63% | 192,000 | 230億2996万 | +5.7% | 9.98 | 1.56 |
07/29 | 1,185 | 1,249 | 1,185 | 1,225 | +3.38% | 34,800 | 234億1220万 | +8.22% | 10.14 | 1.58 |
07/26 | 1,191 | 1,225 | 1,181 | 1,185 | -1.96% | 45,200 | 226億4772万 | +5.52% | 9.81 | 1.53 |
07/25 | 1,241 | 1,241 | 1,193 | 1,209 | -2.03% | 38,800 | 231億163万 | +8.51% | 10.01 | 1.56 |
07/24 | 1,236 | 1,255 | 1,213 | 1,234 | -0.2% | 51,600 | 235億7943万 | +11.75% | 10.22 | 1.59 |
07/23 | 1,220 | 1,241 | 1,219 | 1,236 | +1.33% | 38,400 | 236億2721万 | +13.11% | 10.24 | 1.6 |
07/22 | 1,191 | 1,220 | 1,181 | 1,220 | +2.41% | 27,600 | 232億7564万 | +12.55% | 10.09 | 1.57 |
07/19 | 1,173 | 1,195 | 1,173 | 1,191 | +1.6% | 24,400 | 227億2714万 | +10.71% | 9.85 | 1.54 |
07/18 | 1,174 | 1,199 | 1,158 | 1,173 | -0.21% | 34,800 | 223億6942万 | +9.68% | 9.69 | 1.51 |
07/17 | 1,184 | 1,184 | 1,158 | 1,175 | 0% | 26,800 | 224億1712万 | +11.06% | 9.71 | 1.52 |
07/16 | 1,170 | 1,181 | 1,130 | 1,175 | +0.32% | 38,400 | 224億1712万 | +12.33% | 9.71 | 1.52 |
07/12 | 1,173 | 1,186 | 1,168 | 1,171 | -0.95% | 27,600 | 223億4557万 | +13.16% | 9.68 | 1.51 |
07/11 | 1,173 | 1,195 | 1,170 | 1,183 | 0% | 43,600 | 225億6020万 | +15.59% | 9.78 | 1.53 |
07/10 | 1,174 | 1,205 | 1,173 | 1,183 | +1.72% | 76,400 | 225億6020万 | +16.96% | 9.78 | 1.53 |
07/09 | 1,125 | 1,195 | 1,123 | 1,163 | +5.56% | 99,600 | 221億7864万 | +16.37% | 9.61 | 1.5 |
07/08 | 1,036 | 1,101 | 1,020 | 1,101 | +5.38% | 46,800 | 210億1008万 | +11.58% | 9.1 | 1.42 |
07/05 | 1,011 | 1,083 | 1,011 | 1,045 | +1.7% | 22,800 | 199億3692万 | +6.85% | 8.64 | 1.35 |
07/04 | 1,021 | 1,053 | 1,021 | 1,028 | +0.74% | 15,200 | 196億305万 | +5.71% | 8.49 | 1.33 |
07/03 | 1,056 | 1,056 | 1,005 | 1,020 | -4% | 45,200 | 194億5996万 | +5.48% | 8.43 | 1.32 |
07/02 | 1,099 | 1,099 | 1,063 | 1,063 | -2.3% | 12,800 | 202億7080万 | +10.56% | 8.78 | 1.37 |
07/01 | 1,123 | 1,138 | 1,075 | 1,088 | -3.12% | 25,200 | 207億4776万 | +13.99% | 8.99 | 1.4 |
06/28 | 1,059 | 1,123 | 1,055 | 1,123 | +6.27% | 20,000 | 214億1550万 | +18.91% | 9.28 | 1.45 |
06/27 | 1,055 | 1,100 | 1,050 | 1,056 | +2.67% | 34,800 | 201億5156万 | +13.21% | 8.73 | 1.36 |
06/26 | 1,024 | 1,029 | 1,013 | 1,029 | +1.23% | 13,200 | 196億2690万 | +11.46% | 8.5 | 1.33 |
06/25 | 993 | 1,016 | 993 | 1,016 | +0.99% | 11,600 | 193億8842万 | +11.07% | 8.4 | 1.31 |
06/24 | 994 | 1,006 | 994 | 1,006 | +0.88% | 6,000 | 191億9562万 | +10.82% | 8.32 | 1.3 |
06/21 | 961 | 998 | 961 | 998 | +1.92% | 13,200 | 190億2870万 | +10.59% | 8.25 | 1.29 |
06/20 | 958 | 979 | 958 | 979 | +2.22% | 15,600 | 186億7102万 | +9.24% | 8.09 | 1.26 |
06/19 | 986 | 986 | 958 | 958 | +0.13% | 12,400 | 182億6565万 | +7.58% | 7.91 | 1.23 |
06/18 | 1,024 | 1,024 | 943 | 956 | -5.67% | 19,200 | 182億4180万 | +8.05% | 7.9 | 1.23 |
06/17 | 1,001 | 1,018 | 996 | 1,014 | +0.12% | 10,800 | 193億3870万 | +15.2% | 8.38 | 1.31 |
06/14 | 1,018 | 1,028 | 990 | 1,013 | -0.86% | 60,800 | 193億1485万 | +15.71% | 8.37 | 1.31 |
06/13 | 980 | 1,034 | 963 | 1,021 | +15.56% | 156,000 | 194億8177万 | +17.66% | 8.44 | 1.32 |
06/12 | 883 | 894 | 879 | 884 | -0.98% | 13,200 | 168億5876万 | +2.4% | 7.3 | 1.14 |
06/11 | 899 | 900 | 860 | 893 | +0.85% | 15,600 | 170億2568万 | +3.3% | 7.38 | 1.15 |
06/10 | 896 | 896 | 878 | 885 | +0.85% | 14,000 | 168億8261万 | +2.31% | 7.32 | 1.14 |
06/07 | 885 | 885 | 869 | 878 | -0.99% | 8,800 | 167億3954万 | +1.33% | 7.25 | 1.13 |
06/06 | 879 | 886 | 878 | 886 | +0.28% | 2,400 | 169億645万 | +2.1% | 7.33 | 1.14 |