PER
2018/06/15~2019/01/30
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 |
01/30 | 2,000 | 2,000 | 2,000 | 2,000 | -1.23% | 100 | 29億3618万 | +0.2% | - | 0.32 |
01/28 | 2,025 | 2,025 | 2,025 | 2,025 | 0% | 100 | 29億7288万 | +1.45% | - | 0.32 |
01/22 | 2,025 | 2,025 | 2,025 | 2,025 | -1.22% | 100 | 29億7288万 | +1.45% | - | 0.32 |
01/17 | 2,050 | 2,050 | 2,050 | 2,050 | +2.5% | 100 | 30億959万 | +2.76% | - | 0.33 |
01/11 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | 29億3618万 | +0.35% | - | 0.32 |
01/10 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 500 | 29億3618万 | +0.25% | - | 0.32 |
01/09 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 200 | 29億3618万 | +0.05% | - | 0.32 |
01/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 29億3618万 | -0.15% | - | 0.32 |
01/07 | 2,000 | 2,000 | 2,000 | 2,000 | +2.56% | 500 | 29億3618万 | -0.45% | - | 0.32 |
01/04 | 1,900 | 1,950 | 1,900 | 1,950 | +2.63% | 400 | 28億6278万 | -3.23% | - | 0.31 |
2018 |
12/28 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 27億8937万 | -6.08% | - | 0.3 |
12/27 | 1,896 | 1,900 | 1,891 | 1,900 | 0% | 400 | 27億8937万 | -6.5% | - | 0.3 |
12/26 | 1,860 | 1,900 | 1,860 | 1,900 | +2.15% | 2,500 | 27億8937万 | -6.95% | - | 0.3 |
12/25 | 1,979 | 1,979 | 1,860 | 1,860 | -6.95% | 2,600 | 27億3065万 | -9.36% | - | 0.3 |
12/21 | 2,000 | 2,000 | 1,907 | 1,999 | -0.55% | 1,100 | 29億3471万 | -3.15% | - | 0.32 |
12/20 | 2,035 | 2,035 | 2,010 | 2,010 | -0.5% | 1,200 | 29億5086万 | -2.9% | - | 0.32 |
12/19 | 2,010 | 2,020 | 2,010 | 2,020 | -0.74% | 1,300 | 29億6554万 | -2.7% | - | 0.32 |
12/18 | 2,010 | 2,035 | 2,010 | 2,035 | 0% | 500 | 29億8756万 | -2.26% | - | 0.32 |
12/11 | 2,035 | 2,035 | 2,035 | 2,035 | 0% | 500 | 29億8756万 | -2.49% | - | 0.32 |
12/10 | 2,035 | 2,035 | 2,035 | 2,035 | 0% | 300 | 29億8756万 | -2.72% | - | 0.32 |
12/07 | 2,035 | 2,035 | 2,035 | 2,035 | 0% | 100 | 29億8756万 | -2.96% | - | 0.32 |
12/06 | 2,059 | 2,059 | 2,035 | 2,035 | -1.17% | 1,200 | 29億8756万 | -3.14% | - | 0.32 |
11/27 | 2,010 | 2,059 | 2,010 | 2,059 | +2.44% | 500 | 30億2280万 | -2.23% | - | 0.33 |
11/26 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 100 | 29億5086万 | -4.78% | - | 0.32 |
11/22 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | 29億5086万 | -5.05% | - | 0.32 |
11/21 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 700 | 29億5086万 | -5.37% | - | 0.32 |
11/20 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 700 | 29億5086万 | -5.63% | - | 0.32 |
11/19 | 2,010 | 2,010 | 2,010 | 2,010 | 0% | 200 | 29億5086万 | -5.94% | - | 0.32 |
11/16 | 2,010 | 2,010 | 2,010 | 2,010 | -1.95% | 500 | 29億5086万 | -6.21% | - | 0.32 |
11/15 | 2,010 | 2,050 | 2,010 | 2,050 | -2.38% | 600 | 30億959万 | -4.56% | - | 0.33 |
11/14 | 2,010 | 2,100 | 1,983 | 2,100 | +0.05% | 1,800 | 30億8299万 | -2.42% | - | 0.33 |
11/13 | 2,099 | 2,099 | 2,099 | 2,099 | -2.37% | 200 | 30億8152万 | -2.64% | - | 0.33 |
11/12 | 2,149 | 2,152 | 2,149 | 2,150 | 0% | 1,300 | 31億5639万 | -0.42% | - | 0.34 |
11/09 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 300 | 31億5639万 | -0.46% | - | 0.34 |
11/06 | 2,150 | 2,150 | 2,150 | 2,150 | +1.03% | 300 | 31億5639万 | -0.46% | - | 0.34 |
11/01 | 2,128 | 2,128 | 2,128 | 2,128 | -1.02% | 300 | 31億2410万 | -1.53% | - | 0.34 |
10/30 | 2,150 | 2,150 | 2,150 | 2,150 | -0.05% | 200 | 31億5639万 | -0.56% | - | 0.34 |
10/29 | 2,150 | 2,151 | 2,150 | 2,151 | +0.05% | 300 | 31億5786万 | -0.51% | - | 0.34 |
10/26 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 31億5639万 | -0.56% | - | 0.34 |
10/25 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 100 | 31億5639万 | -0.56% | - | 0.34 |
10/24 | 2,150 | 2,150 | 2,150 | 2,150 | -1.15% | 100 | 31億5639万 | -0.56% | - | 0.34 |
10/19 | 2,175 | 2,175 | 2,175 | 2,175 | +0.05% | 300 | 31億9310万 | +0.6% | - | 0.35 |
10/18 | 2,152 | 2,174 | 2,152 | 2,174 | +1.12% | 400 | 31億9163万 | +0.6% | - | 0.35 |
10/16 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 600 | 31億5639万 | -0.46% | - | 0.34 |
10/12 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 1,200 | 31億5639万 | -0.51% | - | 0.34 |
10/10 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 31億5639万 | -0.51% | - | 0.34 |
10/05 | 2,150 | 2,150 | 2,150 | 2,150 | -1.19% | 400 | 31億5639万 | -0.56% | - | 0.34 |
10/01 | 2,176 | 2,176 | 2,176 | 2,176 | 0% | 100 | 31億9457万 | +0.65% | - | 0.35 |
09/26 | 2,176 | 2,176 | 2,176 | 2,176 | 0% | 900 | 31億9457万 | +0.69% | - | 0.35 |
09/25 | 2,178 | 2,178 | 2,176 | 2,176 | 0% | 700 | 31億9457万 | +0.74% | - | 0.35 |
09/21 | 2,176 | 2,176 | 2,176 | 2,176 | 0% | 800 | 31億9457万 | +0.79% | - | 0.35 |
09/20 | 2,176 | 2,176 | 2,176 | 2,176 | +1.21% | 100 | 31億9457万 | +0.83% | - | 0.35 |
09/18 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 500 | 31億5639万 | -0.42% | - | 0.34 |
09/14 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 300 | 31億5639万 | -0.51% | - | 0.34 |
09/13 | 2,150 | 2,150 | 2,150 | 2,150 | -1.65% | 200 | 31億5639万 | -0.56% | - | 0.34 |
09/07 | 2,186 | 2,186 | 2,186 | 2,186 | 0% | 100 | 32億925万 | +1.02% | - | 0.35 |
09/05 | 2,164 | 2,186 | 2,164 | 2,186 | +0.51% | 200 | 32億925万 | +1.06% | - | 0.35 |
09/04 | 2,175 | 2,175 | 2,175 | 2,175 | +1.16% | 100 | 31億9310万 | +0.6% | - | 0.35 |
09/03 | 2,171 | 2,171 | 2,150 | 2,150 | -1.15% | 300 | 31億5639万 | -0.51% | - | 0.34 |
08/31 | 2,174 | 2,175 | 2,174 | 2,175 | +1.16% | 200 | 31億9310万 | +0.6% | - | 0.35 |
08/29 | 2,151 | 2,151 | 2,150 | 2,150 | 0% | 200 | 31億5639万 | -0.56% | - | 0.34 |
08/24 | 2,150 | 2,176 | 2,150 | 2,150 | 0% | 300 | 31億5639万 | -0.65% | - | 0.34 |
08/23 | 2,151 | 2,151 | 2,150 | 2,150 | -0.46% | 1,200 | 31億5639万 | -0.74% | - | 0.34 |
08/22 | 2,160 | 2,160 | 2,160 | 2,160 | +0.47% | 200 | 31億7108万 | -0.41% | - | 0.34 |
08/21 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 31億5639万 | -0.92% | - | 0.34 |
08/20 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 1,400 | 31億5639万 | -0.97% | - | 0.34 |
08/16 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 500 | 31億5639万 | -1.01% | - | 0.34 |
08/15 | 2,150 | 2,150 | 2,150 | 2,150 | -0.05% | 500 | 31億5639万 | -1.06% | - | 0.34 |
08/14 | 2,151 | 2,151 | 2,151 | 2,151 | 0% | 100 | 31億5786万 | -1.1% | - | 0.34 |
08/13 | 2,151 | 2,151 | 2,151 | 2,151 | -1.24% | 200 | 31億5786万 | -1.19% | - | 0.34 |
08/08 | 2,178 | 2,178 | 2,178 | 2,178 | +1.3% | 100 | 31億9750万 | -0.18% | - | 0.35 |
08/07 | 2,150 | 2,155 | 2,150 | 2,150 | 0% | 400 | 31億5639万 | -1.92% | - | 0.34 |
08/06 | 2,150 | 2,150 | 2,150 | 2,150 | 0% | 200 | 31億5639万 | -2.36% | - | 0.34 |
08/03 | 2,150 | 2,150 | 2,150 | 2,150 | -0.05% | 400 | 31億5639万 | -2.89% | - | 0.34 |
08/01 | 2,152 | 2,152 | 2,151 | 2,151 | -0.09% | 200 | 31億5786万 | -3.02% | - | 0.34 |
07/31 | 2,200 | 2,220 | 2,153 | 2,153 | -2.09% | 1,900 | 31億6080万 | -3.02% | - | 0.34 |
07/30 | 2,199 | 2,199 | 2,199 | 2,199 | 0% | 100 | 32億2833万 | -0.99% | - | 0.35 |
07/27 | 2,199 | 2,199 | 2,199 | 2,199 | +0.46% | 100 | 32億2833万 | -0.99% | - | 0.35 |
07/26 | 2,190 | 2,190 | 2,189 | 2,189 | 0% | 200 | 32億1365万 | -1.4% | - | 0.35 |
07/25 | 2,189 | 2,189 | 2,189 | 2,189 | +0.88% | 400 | 32億1365万 | -1.31% | - | 0.35 |
07/24 | 2,156 | 2,170 | 2,156 | 2,170 | +0.88% | 1,000 | 31億8576万 | -2.08% | - | 0.34 |
07/23 | 2,151 | 2,151 | 2,151 | 2,151 | -0.09% | 600 | 31億5786万 | -2.93% | - | 0.34 |
07/20 | 2,175 | 2,175 | 2,153 | 2,153 | -1.06% | 600 | 31億6080万 | -2.8% | - | 0.34 |
07/19 | 2,199 | 2,199 | 2,176 | 2,176 | 0% | 200 | 31億9457万 | -1.76% | - | 0.35 |
07/17 | 2,176 | 2,176 | 2,176 | 2,176 | -1.09% | 100 | 31億9457万 | -1.72% | - | 0.35 |
07/13 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 400 | 32億2980万 | -0.54% | - | 0.35 |
07/11 | 2,200 | 2,200 | 2,200 | 2,200 | -0.9% | 100 | 32億2980万 | -0.45% | - | 0.35 |
07/06 | 2,175 | 2,220 | 2,175 | 2,220 | +1.42% | 600 | 32億5916万 | +0.45% | - | 0.35 |
07/04 | 2,189 | 2,189 | 2,189 | 2,189 | 0% | 1,000 | 32億1365万 | -0.91% | - | 0.35 |
07/02 | 2,179 | 2,190 | 2,179 | 2,189 | +1.2% | 500 | 32億1365万 | -0.77% | - | 0.35 |
06/29 | 2,171 | 2,171 | 2,162 | 2,163 | -0.14% | 700 | 31億7548万 | -1.77% | - | 0.34 |
06/28 | 2,161 | 2,211 | 2,161 | 2,166 | -2.04% | 2,400 | 31億7988万 | -1.5% | - | 0.34 |
06/26 | 2,211 | 2,211 | 2,211 | 2,211 | 0% | 100 | 32億4595万 | +0.73% | - | 0.35 |
06/25 | 2,277 | 2,277 | 2,203 | 2,211 | -2.9% | 800 | 32億4595万 | +0.91% | - | 0.35 |
06/22 | 2,400 | 2,400 | 2,277 | 2,277 | -5.52% | 900 | 33億4284万 | +4.21% | - | 0.36 |
06/21 | 2,425 | 2,560 | 2,410 | 2,410 | +0.42% | 12,300 | 35億3810万 | +10.75% | - | 0.38 |
06/20 | 2,401 | 2,406 | 2,400 | 2,400 | -2.04% | 800 | 35億2342万 | +11.06% | - | 0.38 |
06/19 | 2,311 | 2,450 | 2,311 | 2,450 | +8.36% | 3,600 | 35億9682万 | +14.17% | - | 0.39 |
06/18 | 2,204 | 2,301 | 2,204 | 2,261 | +3.19% | 3,700 | 33億1935万 | +6.1% | - | 0.36 |
06/15 | 2,237 | 2,237 | 2,191 | 2,191 | -0.05% | 400 | 32億1659万 | +3.15% | - | 0.35 |