PER
2018/08/13~2019/05/24
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 |
05/24 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 500 | 26億6458万 | -4.92% | - | 0.3 |
05/23 | 1,815 | 1,815 | 1,815 | 1,815 | +0.17% | 800 | 26億6458万 | -5.17% | - | 0.3 |
05/22 | 1,812 | 1,812 | 1,812 | 1,812 | -1.25% | 800 | 26億6018万 | -5.72% | - | 0.3 |
05/21 | 1,835 | 1,835 | 1,835 | 1,835 | -3.93% | 700 | 26億9395万 | -4.87% | - | 0.3 |
05/17 | 1,910 | 1,910 | 1,910 | 1,910 | -0.78% | 400 | 28億405万 | -1.34% | - | 0.32 |
05/08 | 1,925 | 1,925 | 1,925 | 1,925 | 0% | 100 | 28億2607万 | -0.72% | - | 0.32 |
05/07 | 1,925 | 1,925 | 1,925 | 1,925 | +4.34% | 200 | 28億2607万 | -0.88% | - | 0.32 |
04/26 | 1,845 | 1,846 | 1,845 | 1,845 | +0.44% | 300 | 27億863万 | -5.19% | - | 0.3 |
04/25 | 1,842 | 1,842 | 1,837 | 1,837 | +0.11% | 400 | 26億9688万 | -5.99% | - | 0.3 |
04/22 | 1,835 | 1,835 | 1,835 | 1,835 | -2.13% | 2,000 | 26億9395万 | -6.47% | - | 0.3 |
04/19 | 1,880 | 1,881 | 1,875 | 1,875 | +0.21% | 500 | 27億5267万 | -4.77% | - | 0.31 |
04/18 | 1,900 | 1,900 | 1,871 | 1,871 | -1.47% | 300 | 27億4680万 | -5.22% | - | 0.31 |
04/17 | 1,871 | 1,900 | 1,871 | 1,899 | +0.8% | 1,400 | 27億8790万 | -4.04% | - | 0.31 |
04/16 | 1,884 | 1,884 | 1,884 | 1,884 | +0.75% | 100 | 27億6588万 | -4.99% | - | 0.31 |
04/12 | 1,880 | 1,880 | 1,870 | 1,870 | -0.53% | 300 | 27億4533万 | -5.94% | - | 0.31 |
04/11 | 1,880 | 1,880 | 1,880 | 1,880 | 0% | 100 | 27億6001万 | -5.58% | - | 0.31 |
04/10 | 1,880 | 1,880 | 1,880 | 1,880 | -1.05% | 100 | 27億6001万 | -5.62% | - | 0.31 |
04/09 | 1,870 | 1,910 | 1,870 | 1,900 | -4.52% | 900 | 27億8937万 | -4.62% | - | 0.31 |
03/26 | 1,980 | 1,990 | 1,980 | 1,990 | -0.5% | 400 | 29億2150万 | -0.1% | - | 0.32 |
03/20 | 2,000 | 2,000 | 2,000 | 2,000 | -3.15% | 100 | 29億3618万 | +0.65% | - | 0.32 |
02/27 | 2,100 | 2,100 | 2,065 | 2,065 | 0% | 500 | 30億3161万 | +3.93% | - | 0.33 |
02/25 | 2,045 | 2,065 | 2,045 | 2,065 | +1.72% | 200 | 30億3161万 | +4.03% | - | 0.33 |
02/22 | 2,009 | 2,030 | 2,009 | 2,030 | +1.05% | 400 | 29億8022万 | +2.37% | - | 0.32 |
02/21 | 1,950 | 2,009 | 1,950 | 2,009 | +3.03% | 400 | 29億4939万 | +1.31% | - | 0.32 |
02/14 | 1,950 | 1,950 | 1,950 | 1,950 | 0% | 100 | 28億6278万 | -1.71% | - | 0.31 |
02/12 | 1,950 | 1,950 | 1,950 | 1,950 | -2.5% | 200 | 28億6278万 | -1.91% | - | 0.31 |
02/08 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 29億3618万 | +0.45% | - | 0.32 |
02/05 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 29億3618万 | +0.35% | - | 0.32 |
02/04 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 29億3618万 | +0.25% | - | 0.32 |
02/01 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 29億3618万 | +0.25% | - | 0.32 |
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 |