PER
2019/05/07~2019/09/27
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 |
09/27 | 848 | 855 | 841 | 845 | -1.4% | 31,300 | 146億3503万 | +2.18% | - | 0.38 |
09/26 | 859 | 868 | 853 | 857 | +0.23% | 36,700 | 148億4286万 | +3.63% | - | 0.39 |
09/25 | 846 | 858 | 843 | 855 | +0.35% | 27,500 | 148億823万 | +3.39% | - | 0.38 |
09/24 | 857 | 862 | 840 | 852 | -0.7% | 52,600 | 147億5627万 | +3.02% | - | 0.38 |
09/20 | 838 | 859 | 835 | 858 | +2.63% | 86,300 | 148億6018万 | +3.75% | - | 0.39 |
09/19 | 828 | 836 | 823 | 836 | +1.95% | 65,200 | 144億7915万 | +0.97% | - | 0.38 |
09/18 | 838 | 839 | 817 | 820 | -2.03% | 53,100 | 142億204万 | -1.09% | - | 0.37 |
09/17 | 849 | 850 | 828 | 837 | -1.06% | 38,300 | 144億9647万 | +0.72% | - | 0.38 |
09/13 | 829 | 847 | 827 | 846 | +0.59% | 70,400 | 146億5235万 | +1.56% | - | 0.38 |
09/12 | 830 | 845 | 826 | 841 | +1.82% | 57,200 | 145億6575万 | +0.84% | - | 0.38 |
09/11 | 814 | 826 | 814 | 826 | +1.35% | 49,000 | 143億596万 | -1.08% | - | 0.37 |
09/10 | 815 | 817 | 811 | 815 | +0.37% | 28,300 | 141億1544万 | -2.63% | - | 0.37 |
09/09 | 816 | 817 | 806 | 812 | -0.61% | 40,900 | 140億6348万 | -3.22% | - | 0.37 |
09/06 | 818 | 822 | 815 | 817 | -0.12% | 13,600 | 141億5008万 | -2.97% | - | 0.37 |
09/05 | 814 | 820 | 812 | 818 | +1.36% | 20,800 | 141億6740万 | -3.2% | - | 0.37 |
09/04 | 815 | 815 | 807 | 807 | -1.47% | 13,100 | 139億7689万 | -4.95% | - | 0.36 |
09/03 | 820 | 823 | 816 | 819 | -0.12% | 18,600 | 141億8472万 | -3.99% | - | 0.37 |
09/02 | 820 | 823 | 820 | 820 | -0.24% | 10,700 | 142億204万 | -4.32% | - | 0.37 |
08/30 | 805 | 824 | 802 | 822 | +3.01% | 29,000 | 142億3668万 | -4.53% | - | 0.37 |
08/29 | 801 | 802 | 797 | 798 | -0.37% | 18,700 | 138億2101万 | -7.75% | - | 0.36 |
08/28 | 809 | 809 | 799 | 801 | -0.74% | 30,000 | 138億7297万 | -7.93% | - | 0.36 |
08/27 | 801 | 813 | 801 | 807 | +1.38% | 36,800 | 139億7689万 | -7.67% | - | 0.36 |
08/26 | 816 | 816 | 795 | 796 | -3.52% | 48,000 | 137億8637万 | -9.34% | - | 0.36 |
08/23 | 830 | 830 | 819 | 825 | -0.96% | 36,700 | 142億8864万 | -6.46% | - | 0.37 |
08/22 | 851 | 851 | 831 | 833 | -2.23% | 32,800 | 144億2720万 | -5.77% | - | 0.37 |
08/21 | 858 | 858 | 850 | 852 | -0.47% | 29,500 | 147億5627万 | -4.05% | - | 0.38 |
08/20 | 859 | 861 | 856 | 856 | -0.12% | 11,600 | 148億2555万 | -3.82% | - | 0.39 |
08/19 | 862 | 864 | 855 | 857 | -0.35% | 30,500 | 148億4286万 | -4.03% | - | 0.39 |
08/16 | 864 | 866 | 859 | 860 | -0.81% | 10,000 | 148億9482万 | -3.91% | - | 0.39 |
08/15 | 860 | 868 | 857 | 867 | -0.12% | 18,300 | 150億1606万 | -3.34% | - | 0.39 |
08/14 | 868 | 872 | 865 | 868 | +0.23% | 20,400 | 150億3338万 | -3.45% | - | 0.39 |
08/13 | 875 | 875 | 865 | 866 | -2.04% | 27,500 | 149億9874万 | -3.88% | - | 0.39 |
08/09 | 880 | 886 | 876 | 884 | +1.14% | 14,000 | 153億1049万 | -2.1% | - | 0.4 |
08/08 | 871 | 888 | 871 | 874 | +0.46% | 14,400 | 151億3730万 | -3.32% | - | 0.39 |
08/07 | 864 | 879 | 864 | 870 | -1.02% | 16,400 | 150億6802万 | -3.87% | - | 0.39 |
08/06 | 850 | 881 | 850 | 879 | +0.92% | 40,900 | 152億2390万 | -3.09% | - | 0.4 |
08/05 | 875 | 879 | 869 | 871 | -1.25% | 27,800 | 150億8534万 | -3.97% | - | 0.39 |
08/02 | 895 | 895 | 877 | 882 | -1.89% | 27,000 | 152億7585万 | -2.86% | - | 0.4 |
08/01 | 906 | 909 | 899 | 899 | -0.77% | 12,700 | 155億7029万 | -0.99% | - | 0.4 |
07/31 | 912 | 912 | 905 | 906 | -0.55% | 9,900 | 156億9152万 | -0.22% | - | 0.41 |
07/30 | 915 | 915 | 901 | 911 | -0.76% | 36,700 | 157億7812万 | +0.33% | - | 0.41 |
07/29 | 914 | 918 | 905 | 918 | +0.66% | 16,500 | 158億9936万 | +1.21% | - | 0.41 |
07/26 | 915 | 931 | 900 | 912 | -2.15% | 47,300 | 157億9544万 | +0.66% | - | 0.41 |
07/25 | 918 | 932 | 914 | 932 | +2.19% | 10,800 | 161億4183万 | +2.87% | - | 0.42 |
07/24 | 907 | 915 | 907 | 912 | +0.33% | 12,300 | 157億9544万 | +0.88% | - | 0.41 |
07/23 | 900 | 913 | 897 | 909 | +1% | 9,400 | 157億4348万 | +0.66% | - | 0.41 |
07/22 | 900 | 909 | 896 | 900 | -0.33% | 11,000 | 155億8761万 | -0.33% | - | 0.4 |
07/19 | 882 | 903 | 882 | 903 | +1.8% | 14,700 | 156億3956万 | -0.11% | - | 0.41 |
07/18 | 915 | 915 | 887 | 887 | -2.95% | 26,300 | 153億6245万 | -1.88% | - | 0.4 |
07/17 | 913 | 921 | 910 | 914 | -0.33% | 12,300 | 158億3008万 | +0.88% | - | 0.41 |
07/16 | 917 | 922 | 911 | 917 | -0.33% | 15,800 | 158億8204万 | +1.21% | - | 0.41 |
07/12 | 926 | 926 | 918 | 920 | -0.54% | 17,500 | 159億3400万 | +1.43% | - | 0.41 |
07/11 | 912 | 926 | 912 | 925 | +1.54% | 8,500 | 160億2060万 | +1.98% | - | 0.42 |
07/10 | 916 | 920 | 911 | 911 | +0.55% | 29,400 | 157億7812万 | +0.55% | - | 0.41 |
07/09 | 912 | 918 | 902 | 906 | -0.33% | 15,900 | 156億9152万 | -0.11% | - | 0.41 |
07/08 | 918 | 918 | 907 | 909 | -0.98% | 9,100 | 157億4348万 | +0.22% | - | 0.41 |
07/05 | 917 | 922 | 916 | 918 | +0.11% | 10,300 | 158億9936万 | +1.21% | - | 0.41 |
07/04 | 910 | 920 | 908 | 917 | +1.1% | 14,700 | 158億8204万 | +1.1% | - | 0.41 |
07/03 | 903 | 909 | 901 | 907 | +0.22% | 8,300 | 157億884万 | 0% | - | 0.41 |
07/02 | 897 | 906 | 893 | 905 | +1.57% | 18,900 | 156億7420万 | -0.22% | - | 0.41 |
07/01 | 891 | 896 | 885 | 891 | +0.79% | 18,700 | 154億3173万 | -1.87% | - | 0.4 |
06/28 | 888 | 895 | 884 | 884 | -1.01% | 18,300 | 153億1049万 | -2.75% | - | 0.4 |
06/27 | 886 | 894 | 886 | 893 | +1.13% | 9,100 | 154億6637万 | -1.98% | - | 0.4 |
06/26 | 905 | 908 | 883 | 883 | -2.54% | 31,200 | 152億9317万 | -3.18% | - | 0.4 |
06/25 | 913 | 913 | 898 | 906 | +0.89% | 11,900 | 156億9152万 | -0.88% | - | 0.41 |
06/24 | 895 | 909 | 891 | 898 | +0.79% | 13,400 | 155億5297万 | -1.75% | - | 0.4 |
06/21 | 904 | 904 | 891 | 891 | -1.22% | 13,200 | 154億3173万 | -2.73% | - | 0.4 |
06/20 | 901 | 908 | 896 | 902 | -0.22% | 15,500 | 156億2225万 | -1.74% | - | 0.41 |
06/19 | 890 | 904 | 890 | 904 | +1.92% | 29,000 | 156億5688万 | -1.74% | - | 0.41 |
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 |