PER
2019/07/18~2019/12/12
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 |
12/12 | 409 | 413 | 405 | 406 | -0.73% | 12,500 | 37億1084万 | 0% | 21.41 | 1.03 |
12/11 | 410 | 421 | 408 | 409 | -0.73% | 51,400 | 37億3826万 | +1.24% | 21.57 | 1.03 |
12/10 | 417 | 421 | 412 | 412 | -2.6% | 22,600 | 37億6568万 | +2.74% | 21.73 | 1.04 |
12/09 | 446 | 446 | 420 | 423 | -3.42% | 51,900 | 38億6622万 | +6.28% | 22.31 | 1.07 |
12/06 | 430 | 441 | 428 | 438 | +2.34% | 29,400 | 40億332万 | +11.17% | 23.1 | 1.11 |
12/05 | 439 | 444 | 428 | 428 | -2.73% | 19,900 | 39億1192万 | +9.74% | 22.58 | 1.08 |
12/04 | 432 | 446 | 432 | 440 | +0.46% | 23,800 | 40億2160万 | +13.99% | 23.21 | 1.11 |
12/03 | 446 | 446 | 431 | 438 | -2.01% | 25,400 | 40億332万 | +14.96% | 23.1 | 1.11 |
12/02 | 443 | 454 | 437 | 447 | +0.9% | 25,500 | 40億8558万 | +18.57% | 23.58 | 1.13 |
11/29 | 443 | 468 | 441 | 443 | +0.91% | 70,700 | 40億4902万 | +19.09% | 23.37 | 1.12 |
11/28 | 454 | 457 | 439 | 439 | -4.36% | 62,700 | 40億1246万 | +19.62% | 23.16 | 1.11 |
11/27 | 459 | 467 | 457 | 459 | -0.43% | 55,400 | 41億9526万 | +26.45% | 24.21 | 1.16 |
11/26 | 466 | 477 | 453 | 461 | -2.12% | 154,200 | 42億1354万 | +28.77% | 24.32 | 1.16 |
11/25 | 472 | 513 | 461 | 471 | +7.29% | 1,199,000 | 43億494万 | +33.81% | 24.84 | 1.19 |
11/22 | 439 | 439 | 439 | 439 | +22.28% | 24,500 | 40億1246万 | +26.88% | 23.16 | 1.11 |
11/21 | 364 | 364 | 354 | 359 | -1.37% | 19,600 | 32億8126万 | +4.97% | 18.94 | 0.91 |
11/20 | 362 | 364 | 358 | 364 | +0.28% | 25,100 | 33億2696万 | +6.74% | 19.2 | 0.92 |
11/19 | 359 | 363 | 352 | 363 | +1.68% | 50,100 | 33億1782万 | +7.08% | 19.15 | 0.92 |
11/18 | 355 | 358 | 347 | 357 | +2% | 39,500 | 32億6298万 | +5.93% | 18.83 | 0.9 |
11/15 | 347 | 350 | 344 | 350 | +0.57% | 26,700 | 31億9900万 | +4.17% | 18.46 | 0.88 |
11/14 | 354 | 354 | 344 | 348 | -2.79% | 60,000 | 31億8072万 | +3.88% | 18.36 | 0.88 |
11/13 | 361 | 362 | 347 | 358 | -2.19% | 107,700 | 32億7212万 | +7.19% | 18.88 | 0.9 |
11/12 | 363 | 371 | 359 | 366 | +1.95% | 68,400 | 33億4524万 | +9.91% | 19.3 | 0.92 |
11/11 | 360 | 370 | 357 | 359 | -1.1% | 75,500 | 32億8126万 | +8.46% | 18.94 | 0.91 |
11/08 | 372 | 373 | 355 | 363 | -2.42% | 234,500 | 33億1782万 | +10% | 19.15 | 0.92 |
11/07 | 360 | 398 | 356 | 372 | +13.41% | 2,008,000 | 34億8万 | +13.41% | 19.62 | 0.94 |
11/06 | 328 | 329 | 323 | 328 | 0% | 24,000 | 29億9792万 | +0.31% | 17.3 | 0.83 |
11/05 | 330 | 331 | 327 | 328 | 0% | 13,200 | 29億9792万 | +0.31% | 17.3 | 0.83 |
11/01 | 329 | 331 | 328 | 328 | -0.61% | 19,700 | 29億9792万 | +0.31% | 17.3 | 0.83 |
10/31 | 337 | 337 | 322 | 330 | -1.2% | 42,500 | 30億1620万 | +0.92% | 17.41 | 0.83 |
10/30 | 330 | 334 | 329 | 334 | +1.52% | 43,500 | 30億5276万 | +2.14% | 17.62 | 0.84 |
10/29 | 328 | 332 | 328 | 329 | +0.61% | 11,900 | 30億706万 | +0.92% | 17.35 | 0.83 |
10/28 | 325 | 329 | 325 | 327 | +0.93% | 14,400 | 29億8878万 | +0.31% | 17.25 | 0.83 |
10/25 | 328 | 328 | 321 | 324 | -0.92% | 15,400 | 29億6136万 | -0.31% | 17.09 | 0.82 |
10/24 | 329 | 329 | 326 | 327 | -0.3% | 5,500 | 29億8878万 | +0.62% | 17.25 | 0.83 |
10/23 | 329 | 329 | 325 | 328 | +0.31% | 13,100 | 29億9792万 | +1.23% | 17.3 | 0.83 |
10/21 | 323 | 329 | 323 | 327 | +0.93% | 6,200 | 29億8878万 | +0.93% | 17.25 | 0.83 |
10/18 | 325 | 326 | 322 | 324 | -0.61% | 9,500 | 29億6136万 | +0.31% | 17.09 | 0.82 |
10/17 | 327 | 327 | 322 | 326 | 0% | 8,300 | 29億7964万 | +1.24% | 17.2 | 0.82 |
10/16 | 329 | 329 | 325 | 326 | -0.61% | 12,100 | 29億7964万 | +1.56% | 17.2 | 0.82 |
10/15 | 325 | 328 | 324 | 328 | +1.23% | 5,900 | 29億9792万 | +2.18% | 17.3 | 0.83 |
10/11 | 323 | 329 | 321 | 324 | +0.31% | 32,600 | 29億6136万 | +1.25% | 17.09 | 0.82 |
10/10 | 323 | 323 | 323 | 323 | -0.31% | 4,400 | 29億5222万 | +1.25% | 17.04 | 0.82 |
10/09 | 324 | 326 | 324 | 324 | 0% | 4,400 | 29億6136万 | +1.57% | 17.09 | 0.82 |
10/08 | 324 | 327 | 322 | 324 | 0% | 6,800 | 29億6136万 | +1.89% | 17.09 | 0.82 |
10/07 | 325 | 325 | 324 | 324 | -0.61% | 5,600 | 29億6136万 | +2.21% | 17.09 | 0.82 |
10/04 | 327 | 327 | 323 | 326 | +0.31% | 6,500 | 29億7964万 | +3.16% | 17.2 | 0.82 |
10/03 | 328 | 328 | 323 | 325 | -0.91% | 8,400 | 29億7050万 | +2.85% | 17.14 | 0.82 |
10/02 | 325 | 329 | 325 | 328 | +0.61% | 8,700 | 29億9792万 | +4.13% | 17.3 | 0.83 |
10/01 | 335 | 335 | 326 | 326 | -2.1% | 17,100 | 29億7964万 | +3.49% | 17.2 | 0.82 |
09/30 | 333 | 335 | 330 | 333 | +1.52% | 24,500 | 30億4362万 | +6.05% | 75.33 | 0.84 |
09/27 | 328 | 330 | 325 | 328 | +0.61% | 11,800 | 29億9792万 | +4.79% | 74.2 | 0.83 |
09/26 | 327 | 328 | 325 | 326 | -0.31% | 14,000 | 29億7964万 | +4.49% | 73.75 | 0.82 |
09/25 | 328 | 328 | 326 | 327 | +0.31% | 7,900 | 29億8878万 | +4.81% | 73.97 | 0.83 |
09/24 | 326 | 328 | 325 | 326 | 0% | 22,800 | 29億7964万 | +4.82% | 73.75 | 0.82 |
09/20 | 316 | 326 | 312 | 326 | +3.49% | 33,100 | 29億7964万 | +4.82% | 73.75 | 0.82 |
09/19 | 314 | 316 | 313 | 315 | +0.32% | 9,400 | 28億7910万 | +1.61% | 71.26 | 0.8 |
09/18 | 315 | 315 | 313 | 314 | 0% | 13,200 | 28億6996万 | +1.29% | 71.03 | 0.79 |
09/17 | 313 | 314 | 311 | 314 | 0% | 14,100 | 28億6996万 | +1.29% | 71.03 | 0.79 |
09/13 | 313 | 314 | 307 | 314 | +0.64% | 20,000 | 28億6996万 | +0.96% | 71.03 | 0.79 |
09/12 | 314 | 314 | 312 | 312 | +0.32% | 10,300 | 28億5168万 | 0% | 70.58 | 0.79 |
09/11 | 308 | 313 | 308 | 311 | +1.3% | 36,200 | 28億4254万 | -0.32% | 70.35 | 0.79 |
09/10 | 305 | 309 | 304 | 307 | +0.33% | 11,000 | 28億598万 | -1.92% | 69.45 | 0.78 |
09/09 | 311 | 311 | 306 | 306 | -0.65% | 20,900 | 27億9684万 | -2.55% | 69.22 | 0.77 |
09/06 | 310 | 313 | 308 | 308 | -1.28% | 6,400 | 28億1512万 | -2.22% | 69.67 | 0.78 |
09/05 | 305 | 316 | 304 | 312 | +2.97% | 30,300 | 28億5168万 | -1.58% | 70.58 | 0.79 |
09/04 | 305 | 307 | 303 | 303 | -0.66% | 8,100 | 27億6942万 | -4.72% | 68.54 | 0.77 |
09/03 | 305 | 308 | 305 | 305 | -0.33% | 4,200 | 27億8770万 | -4.69% | 68.99 | 0.77 |
09/02 | 308 | 310 | 303 | 306 | +0.33% | 19,400 | 27億9684万 | -4.97% | 69.22 | 0.77 |
08/30 | 314 | 314 | 305 | 305 | -0.97% | 14,600 | 27億8770万 | -5.86% | 68.99 | 0.77 |
08/29 | 306 | 308 | 306 | 308 | +0.98% | 5,900 | 28億1512万 | -5.52% | 69.67 | 0.78 |
08/28 | 316 | 316 | 305 | 305 | -3.79% | 23,500 | 27億8770万 | -7.01% | 68.99 | 0.77 |
08/27 | 324 | 333 | 317 | 317 | 0% | 49,200 | 28億9738万 | -3.94% | 71.71 | 0.8 |
08/26 | 304 | 317 | 304 | 317 | +3.26% | 25,400 | 28億9738万 | -4.23% | 71.71 | 0.8 |
08/23 | 312 | 312 | 305 | 307 | -1.6% | 19,400 | 28億598万 | -7.81% | 69.45 | 0.78 |
08/22 | 307 | 312 | 307 | 312 | +1.3% | 12,700 | 28億5168万 | -6.87% | 70.58 | 0.79 |
08/21 | 311 | 311 | 307 | 308 | -1.28% | 25,100 | 28億1512万 | -8.61% | 69.67 | 0.78 |
08/20 | 312 | 313 | 309 | 312 | +0.32% | 22,400 | 28億5168万 | -7.96% | 70.58 | 0.79 |
08/19 | 311 | 313 | 309 | 311 | -0.32% | 27,800 | 28億4254万 | -8.8% | 70.35 | 0.79 |
08/16 | 311 | 312 | 310 | 312 | 0% | 23,000 | 28億5168万 | -9.3% | 70.58 | 0.79 |
08/15 | 312 | 315 | 311 | 312 | -2.5% | 24,200 | 28億5168万 | -9.83% | 70.58 | 0.79 |
08/14 | 322 | 322 | 319 | 320 | +0.63% | 10,000 | 29億2480万 | -7.78% | 72.39 | 0.81 |
08/13 | 329 | 329 | 318 | 318 | -2.45% | 38,300 | 29億652万 | -8.88% | 71.94 | 0.8 |
08/09 | 329 | 333 | 326 | 326 | -0.61% | 18,200 | 29億7964万 | -6.86% | 73.75 | 0.82 |
08/08 | 331 | 332 | 328 | 328 | +0.61% | 16,300 | 29億9792万 | -6.82% | 74.2 | 0.83 |
08/07 | 331 | 334 | 325 | 326 | -2.4% | 12,900 | 29億7964万 | -7.65% | 73.75 | 0.82 |
08/06 | 322 | 335 | 320 | 334 | +0.91% | 46,200 | 30億5276万 | -5.65% | 75.56 | 0.84 |
08/05 | 333 | 337 | 324 | 331 | -2.36% | 44,300 | 30億2534万 | -6.76% | 74.88 | 0.84 |
08/02 | 344 | 348 | 336 | 339 | -2.31% | 57,700 | 30億9846万 | -4.51% | 76.69 | 0.86 |
08/01 | 348 | 353 | 347 | 347 | 0% | 27,800 | 31億7158万 | -2.25% | 78.5 | 0.88 |
07/31 | 349 | 353 | 344 | 347 | -1.14% | 24,300 | 31億7158万 | -2.25% | 78.5 | 0.88 |
07/30 | 353 | 353 | 345 | 351 | -0.28% | 21,700 | 32億814万 | -1.13% | 79.4 | 0.89 |
07/29 | 355 | 355 | 348 | 352 | -0.56% | 32,100 | 32億1728万 | -0.85% | 79.63 | 0.89 |
07/26 | 357 | 357 | 353 | 354 | -1.12% | 18,200 | 32億3556万 | -0.28% | 80.08 | 0.89 |
07/25 | 359 | 359 | 355 | 358 | +1.13% | 12,000 | 32億7212万 | +0.85% | 80.98 | 0.9 |
07/24 | 355 | 363 | 352 | 354 | 0% | 67,600 | 32億3556万 | 0% | 80.08 | 0.89 |
07/23 | 357 | 357 | 352 | 354 | -0.56% | 29,000 | 32億3556万 | 0% | 80.08 | 0.89 |
07/22 | 360 | 361 | 354 | 356 | -0.28% | 28,400 | 32億5384万 | +0.85% | 80.53 | 0.9 |
07/19 | 355 | 365 | 354 | 357 | +1.42% | 45,900 | 32億6298万 | +1.13% | 80.76 | 0.9 |
07/18 | 356 | 364 | 351 | 352 | -1.4% | 60,800 | 32億1728万 | -0.28% | 79.63 | 0.89 |