PER
2019/01/18~2019/06/18
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 |
06/18 | 908 | 908 | 887 | 887 | -1.99% | 29,900 | 153億6245万 | -3.69% | - | 0.4 |
06/17 | 919 | 922 | 905 | 905 | -1.2% | 18,800 | 156億7420万 | -2.06% | - | 0.41 |
06/14 | 922 | 922 | 915 | 916 | 0% | 12,900 | 158億6472万 | -1.08% | - | 0.41 |
06/13 | 921 | 921 | 915 | 916 | -0.54% | 12,000 | 158億6472万 | -1.08% | - | 0.41 |
06/12 | 923 | 928 | 919 | 921 | -0.97% | 14,500 | 159億5132万 | -0.43% | - | 0.41 |
06/11 | 919 | 930 | 916 | 930 | +0.87% | 20,700 | 161億719万 | +0.54% | - | 0.42 |
06/10 | 927 | 927 | 918 | 922 | +0.11% | 19,600 | 159億6864万 | -0.32% | - | 0.41 |
06/07 | 918 | 921 | 910 | 921 | +0.33% | 11,200 | 159億5132万 | -0.43% | - | 0.41 |
06/06 | 925 | 930 | 912 | 918 | -0.76% | 26,100 | 158億9936万 | -0.86% | - | 0.41 |
06/05 | 922 | 927 | 918 | 925 | +0.76% | 15,500 | 160億2060万 | -0.22% | - | 0.42 |
06/04 | 907 | 919 | 906 | 918 | +2% | 20,500 | 158億9936万 | -0.97% | - | 0.41 |
06/03 | 907 | 907 | 900 | 900 | -1.1% | 10,500 | 155億8761万 | -3.02% | - | 0.4 |
05/31 | 919 | 919 | 907 | 910 | -0.98% | 14,200 | 157億6080万 | -2.15% | - | 0.41 |
05/30 | 913 | 923 | 912 | 919 | +0.33% | 8,500 | 159億1668万 | -1.5% | - | 0.41 |
05/29 | 921 | 926 | 915 | 916 | -0.54% | 10,500 | 158億6472万 | -2.03% | - | 0.41 |
05/28 | 924 | 930 | 919 | 921 | -0.86% | 11,200 | 159億5132万 | -1.81% | - | 0.41 |
05/27 | 924 | 930 | 920 | 929 | +0.32% | 4,500 | 160億8987万 | -1.17% | - | 0.42 |
05/24 | 924 | 935 | 921 | 926 | +0.22% | 12,500 | 160億3791万 | -1.7% | - | 0.42 |
05/23 | 920 | 926 | 915 | 924 | +1.09% | 8,500 | 160億328万 | -2.12% | - | 0.42 |
05/22 | 924 | 925 | 913 | 914 | -1.3% | 23,300 | 158億3008万 | -3.28% | - | 0.41 |
05/21 | 940 | 940 | 924 | 926 | -1.8% | 11,100 | 160億3791万 | -2.22% | - | 0.42 |
05/20 | 944 | 949 | 939 | 943 | -0.11% | 9,600 | 163億3235万 | -0.63% | - | 0.42 |
05/17 | 951 | 951 | 938 | 944 | +0.21% | 14,000 | 163億4967万 | -0.63% | - | 0.42 |
05/16 | 931 | 952 | 919 | 942 | +1.18% | 20,700 | 163億1503万 | -0.95% | - | 0.42 |
05/15 | 953 | 953 | 925 | 931 | -2.31% | 20,200 | 161億2451万 | -2.21% | - | 0.42 |
05/14 | 931 | 957 | 931 | 953 | -0.73% | 22,100 | 165億554万 | -0.1% | - | 0.43 |
05/13 | 913 | 967 | 913 | 960 | +5.26% | 57,000 | 166億2678万 | +0.52% | - | 0.43 |
05/10 | 900 | 957 | 896 | 912 | +1.33% | 61,900 | 157億9544万 | -4.6% | - | 0.41 |
05/09 | 916 | 919 | 900 | 900 | -1.96% | 58,700 | 155億8761万 | -6.05% | - | 0.4 |
05/08 | 924 | 924 | 916 | 918 | -0.65% | 24,200 | 158億9936万 | -4.47% | - | 0.41 |
05/07 | 933 | 935 | 921 | 924 | -1.49% | 15,200 | 160億328万 | -4.25% | - | 0.42 |
04/26 | 935 | 943 | 932 | 938 | -0.64% | 11,300 | 162億4575万 | -3% | - | 0.42 |
04/25 | 935 | 944 | 931 | 944 | +1.07% | 13,500 | 163億4967万 | -2.48% | - | 0.42 |
04/24 | 933 | 943 | 928 | 934 | -0.43% | 15,100 | 161億7647万 | -3.61% | - | 0.42 |
04/23 | 928 | 939 | 923 | 938 | +1.41% | 19,200 | 162億4575万 | -3.3% | - | 0.42 |
04/22 | 923 | 931 | 912 | 925 | -4.05% | 60,000 | 160億2060万 | -4.84% | - | 0.42 |
04/19 | 966 | 969 | 934 | 964 | -0.52% | 104,700 | 166億9606万 | -0.92% | - | 0.43 |
04/18 | 980 | 982 | 963 | 969 | -1.22% | 16,200 | 167億8266万 | -0.51% | - | 0.44 |
04/17 | 982 | 988 | 974 | 981 | -0.1% | 16,600 | 169億9049万 | +0.72% | - | 0.44 |
04/16 | 984 | 990 | 976 | 982 | -0.81% | 10,900 | 170億781万 | +0.82% | - | 0.44 |
04/15 | 975 | 991 | 973 | 990 | +2.59% | 30,300 | 171億4637万 | +1.64% | - | 0.45 |
04/12 | 974 | 974 | 961 | 965 | -0.82% | 9,000 | 167億1338万 | -0.82% | - | 0.43 |
04/11 | 964 | 973 | 964 | 973 | +0.93% | 9,600 | 168億5193万 | -0.1% | - | 0.44 |
04/10 | 957 | 964 | 956 | 964 | +0.31% | 8,200 | 166億9606万 | -1.03% | - | 0.43 |
04/09 | 963 | 963 | 951 | 961 | -0.1% | 12,500 | 166億4410万 | -1.54% | - | 0.43 |
04/08 | 968 | 970 | 959 | 962 | -0.82% | 9,700 | 166億6142万 | -1.64% | - | 0.43 |
04/05 | 974 | 975 | 965 | 970 | -0.41% | 14,900 | 167億9998万 | -0.92% | - | 0.44 |
04/04 | 975 | 979 | 969 | 974 | -0.41% | 6,900 | 168億6925万 | -0.51% | - | 0.44 |
04/03 | 979 | 982 | 970 | 978 | -0.1% | 32,000 | 169億3853万 | -0.1% | - | 0.44 |
04/02 | 983 | 983 | 973 | 979 | -0.31% | 25,000 | 169億5585万 | 0% | - | 0.44 |
04/01 | 965 | 986 | 965 | 982 | +1.87% | 42,300 | 170億781万 | +0.41% | - | 0.44 |
03/29 | 970 | 970 | 960 | 964 | -0.72% | 14,700 | 166億9606万 | -1.43% | - | 0.35 |
03/28 | 977 | 977 | 954 | 971 | -1.42% | 34,500 | 168億1730万 | -0.72% | - | 0.35 |
03/27 | 976 | 987 | 973 | 985 | -1.7% | 28,100 | 170億5977万 | +0.72% | - | 0.36 |
03/26 | 995 | 1,006 | 993 | 1,002 | +2.66% | 67,100 | 173億5420万 | +2.56% | - | 0.37 |
03/25 | 970 | 983 | 964 | 976 | 0% | 34,200 | 169億389万 | +0.1% | - | 0.36 |
03/22 | 963 | 977 | 960 | 976 | +1.46% | 25,200 | 169億389万 | +0.21% | - | 0.36 |
03/20 | 962 | 968 | 960 | 962 | -0.21% | 20,400 | 166億6142万 | -1.13% | - | 0.35 |
03/19 | 972 | 972 | 958 | 964 | -1.43% | 40,800 | 166億9606万 | -0.82% | - | 0.35 |
03/18 | 970 | 982 | 969 | 978 | +1.66% | 23,700 | 169億3853万 | +0.72% | - | 0.36 |
03/15 | 979 | 989 | 962 | 962 | -0.93% | 29,500 | 166億6142万 | -0.82% | - | 0.35 |
03/14 | 977 | 977 | 966 | 971 | -0.51% | 13,400 | 168億1730万 | +0.21% | - | 0.35 |
03/13 | 982 | 990 | 973 | 976 | -1.41% | 18,600 | 169億389万 | +0.72% | - | 0.36 |
03/12 | 974 | 990 | 974 | 990 | +1.75% | 19,700 | 171億4637万 | +2.06% | - | 0.36 |
03/11 | 971 | 975 | 967 | 973 | +0.21% | 12,600 | 168億5193万 | +0.31% | - | 0.36 |
03/08 | 967 | 975 | 965 | 971 | -0.82% | 32,000 | 168億1730万 | +0.1% | - | 0.35 |
03/07 | 984 | 984 | 970 | 979 | -0.91% | 20,200 | 169億5585万 | +0.93% | - | 0.36 |
03/06 | 1,004 | 1,004 | 985 | 988 | -1.1% | 20,500 | 171億1173万 | +1.86% | - | 0.36 |
03/05 | 1,007 | 1,007 | 993 | 999 | -0.89% | 11,500 | 173億224万 | +2.99% | - | 0.36 |
03/04 | 997 | 1,009 | 996 | 1,008 | +1.2% | 17,300 | 174億5812万 | +4.02% | - | 0.37 |
03/01 | 979 | 996 | 979 | 996 | +1.84% | 26,900 | 172億5028万 | +2.89% | - | 0.36 |
02/28 | 971 | 984 | 971 | 978 | +0.51% | 19,500 | 169億3853万 | +1.14% | - | 0.36 |
02/27 | 970 | 976 | 962 | 973 | +0.31% | 28,000 | 168億5193万 | +0.72% | - | 0.36 |
02/26 | 962 | 977 | 962 | 970 | +0.41% | 14,000 | 167億9998万 | +0.41% | - | 0.35 |
02/25 | 967 | 982 | 962 | 966 | 0% | 36,400 | 167億3070万 | +0.1% | - | 0.35 |
02/22 | 964 | 970 | 961 | 966 | -1.02% | 14,300 | 167億3070万 | +0.21% | - | 0.35 |
02/21 | 960 | 976 | 960 | 976 | +1.67% | 19,000 | 169億389万 | +1.46% | - | 0.36 |
02/20 | 956 | 963 | 955 | 960 | +0.42% | 11,200 | 166億2678万 | -0.1% | - | 0.35 |
02/19 | 960 | 963 | 953 | 956 | -0.31% | 10,300 | 165億5750万 | -0.42% | - | 0.35 |
02/18 | 953 | 961 | 952 | 959 | +0.74% | 30,100 | 166億946万 | -0.1% | - | 0.35 |
02/15 | 943 | 952 | 936 | 952 | +0.53% | 17,800 | 164億8822万 | -0.94% | - | 0.35 |
02/14 | 943 | 959 | 943 | 947 | +0.21% | 17,700 | 164億163万 | -1.35% | - | 0.35 |
02/13 | 950 | 952 | 938 | 945 | -0.21% | 22,800 | 163億6699万 | -1.66% | - | 0.35 |
02/12 | 941 | 952 | 939 | 947 | +1.07% | 23,300 | 164億163万 | -1.56% | - | 0.35 |
02/08 | 940 | 948 | 933 | 937 | -1.58% | 27,000 | 162億2843万 | -2.7% | - | 0.34 |
02/07 | 965 | 965 | 944 | 952 | -1.96% | 23,400 | 164億8822万 | -1.24% | - | 0.35 |
02/06 | 989 | 989 | 969 | 971 | -1.82% | 17,500 | 168億1730万 | +0.62% | - | 0.35 |
02/05 | 984 | 1,002 | 983 | 989 | -0.1% | 9,800 | 171億2905万 | +2.81% | - | 0.36 |
02/04 | 975 | 990 | 974 | 990 | +2.7% | 17,500 | 171億4637万 | +3.45% | - | 0.36 |
02/01 | 975 | 976 | 959 | 964 | -1.13% | 23,100 | 166億9606万 | +1.05% | - | 0.35 |
01/31 | 976 | 982 | 969 | 975 | -0.1% | 27,600 | 168億8657万 | +2.31% | - | 0.36 |
01/30 | 978 | 981 | 974 | 976 | -1.11% | 25,700 | 169億389万 | +2.41% | - | 0.36 |
01/29 | 979 | 989 | 970 | 987 | +0.82% | 16,100 | 170億9441万 | +3.46% | - | 0.36 |
01/28 | 981 | 990 | 979 | 979 | -1.71% | 18,700 | 169億5585万 | +2.51% | - | 0.36 |
01/25 | 962 | 1,000 | 962 | 996 | +2.47% | 46,400 | 172億5028万 | +4.08% | - | 0.36 |
01/24 | 947 | 974 | 943 | 972 | +1.67% | 18,500 | 168億3462万 | +1.46% | - | 0.35 |
01/23 | 946 | 963 | 943 | 956 | -0.42% | 22,700 | 165億5750万 | -0.31% | - | 0.35 |
01/22 | 959 | 965 | 956 | 960 | +0.1% | 22,900 | 166億2678万 | -0.1% | - | 0.35 |
01/21 | 943 | 959 | 943 | 959 | +2.68% | 49,900 | 166億946万 | -0.42% | - | 0.35 |
01/18 | 915 | 942 | 915 | 934 | +1.85% | 24,400 | 161億7647万 | -3.21% | - | 0.34 |