PER
2019/03/07~2019/08/05
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 |
08/05 | 576 | 580 | 557 | 566 | -2.25% | 235,200 | 598億7334万 | -9.44% | 23.62 | 0.54 |
08/02 | 588 | 595 | 575 | 579 | -3.18% | 298,600 | 612億4852万 | -7.8% | 24.16 | 0.55 |
08/01 | 591 | 601 | 589 | 598 | +1.36% | 143,000 | 632億5840万 | -5.08% | 24.95 | 0.57 |
07/31 | 594 | 597 | 583 | 590 | -1.17% | 830,800 | 624億1214万 | -6.65% | 24.62 | 0.57 |
07/30 | 607 | 609 | 593 | 597 | -1.16% | 358,600 | 631億5262万 | -5.84% | 24.91 | 0.57 |
07/29 | 616 | 616 | 599 | 604 | -2.27% | 314,900 | 638億9310万 | -5.03% | 25.2 | 0.58 |
07/26 | 623 | 623 | 612 | 618 | -0.48% | 324,300 | 653億7407万 | -3.13% | 25.79 | 0.59 |
07/25 | 618 | 627 | 616 | 621 | +0.49% | 179,100 | 656億9142万 | -2.97% | 25.91 | 0.6 |
07/24 | 612 | 620 | 611 | 618 | +1.15% | 120,500 | 653億7407万 | -3.74% | 25.79 | 0.59 |
07/23 | 609 | 615 | 607 | 611 | +0.33% | 115,200 | 646億3359万 | -4.98% | 25.5 | 0.59 |
07/22 | 617 | 620 | 607 | 609 | -1.62% | 123,500 | 644億2202万 | -5.58% | 25.41 | 0.58 |
07/19 | 606 | 620 | 604 | 619 | +2.15% | 124,900 | 654億7985万 | -4.18% | 25.83 | 0.59 |
07/18 | 623 | 623 | 602 | 606 | -3.35% | 235,300 | 641億467万 | -6.34% | 25.29 | 0.58 |
07/17 | 627 | 635 | 624 | 627 | -1.1% | 124,900 | 663億2612万 | -3.54% | 26.16 | 0.6 |
07/16 | 632 | 637 | 628 | 634 | -0.16% | 115,000 | 670億6660万 | -2.61% | 26.46 | 0.61 |
07/12 | 639 | 644 | 635 | 635 | -0.63% | 145,800 | 671億7239万 | -2.76% | 26.5 | 0.61 |
07/11 | 638 | 639 | 632 | 639 | +0.63% | 115,300 | 675億9552万 | -2.14% | 26.66 | 0.61 |
07/10 | 632 | 639 | 627 | 635 | -0.63% | 162,800 | 671億7239万 | -2.91% | 26.5 | 0.61 |
07/09 | 645 | 650 | 638 | 639 | -1.24% | 175,200 | 675億9552万 | -2.29% | 26.66 | 0.61 |
07/08 | 659 | 659 | 641 | 647 | -2.12% | 255,400 | 684億4179万 | -1.07% | 27 | 0.62 |
07/05 | 656 | 668 | 643 | 661 | -3.64% | 556,700 | 699億2275万 | +1.23% | 27.58 | 0.63 |
07/04 | 728 | 731 | 683 | 686 | +2.39% | 835,500 | 725億6733万 | +5.21% | 28.63 | 0.66 |
07/03 | 666 | 683 | 665 | 670 | +2.13% | 295,100 | 708億7480万 | +3.08% | 27.96 | 0.64 |
07/02 | 657 | 663 | 652 | 656 | -0.46% | 260,200 | 693億9384万 | +1.08% | 27.37 | 0.63 |
07/01 | 658 | 659 | 648 | 659 | +2.33% | 103,800 | 697億1119万 | +1.54% | 27.5 | 0.63 |
06/28 | 633 | 649 | 631 | 644 | +1.74% | 210,100 | 681億2444万 | -0.77% | 26.87 | 0.62 |
06/27 | 636 | 639 | 627 | 633 | -0.16% | 133,600 | 669億6082万 | -2.47% | 26.41 | 0.61 |
06/26 | 640 | 643 | 634 | 634 | -0.94% | 147,800 | 670億6660万 | -2.31% | 26.46 | 0.61 |
06/25 | 650 | 653 | 636 | 640 | -2.59% | 218,100 | 677億130万 | -1.54% | 26.71 | 0.61 |
06/24 | 654 | 663 | 654 | 657 | +0.46% | 142,000 | 694億9962万 | +1.08% | 27.42 | 0.63 |
06/21 | 662 | 664 | 651 | 654 | -1.21% | 201,900 | 691億8227万 | +0.77% | 27.29 | 0.63 |
06/20 | 667 | 669 | 661 | 662 | -0.6% | 109,800 | 700億2853万 | +2.16% | 27.62 | 0.63 |
06/19 | 658 | 668 | 658 | 666 | +1.99% | 102,900 | 704億5167万 | +2.94% | 27.79 | 0.64 |
06/18 | 654 | 664 | 648 | 653 | -0.15% | 116,400 | 690億7649万 | +1.24% | 27.25 | 0.63 |
06/17 | 644 | 657 | 644 | 654 | +1.24% | 170,900 | 691億8227万 | +1.55% | 27.29 | 0.63 |
06/14 | 646 | 651 | 638 | 646 | -0.62% | 193,600 | 683億3600万 | +0.31% | 26.96 | 0.62 |
06/13 | 660 | 661 | 642 | 650 | -1.81% | 251,900 | 687億5914万 | +0.93% | 27.12 | 0.62 |
06/12 | 666 | 669 | 662 | 662 | -1.19% | 170,500 | 700億2853万 | +2.95% | 27.62 | 0.63 |
06/11 | 655 | 671 | 653 | 670 | +1.21% | 150,600 | 708億7480万 | +4.2% | 27.96 | 0.64 |
06/10 | 654 | 664 | 649 | 662 | +2% | 135,300 | 700億2853万 | +2.8% | 27.62 | 0.63 |
06/07 | 651 | 655 | 642 | 649 | -0.15% | 132,300 | 686億5335万 | +0.46% | 27.08 | 0.62 |
06/06 | 650 | 655 | 647 | 650 | -0.46% | 143,600 | 687億5914万 | +0.31% | 27.12 | 0.62 |
06/05 | 650 | 657 | 641 | 653 | +3.32% | 188,000 | 690億7649万 | +0.46% | 27.25 | 0.63 |
06/04 | 631 | 633 | 621 | 632 | +0.16% | 118,800 | 668億5504万 | -3.07% | 26.37 | 0.61 |
06/03 | 611 | 634 | 607 | 631 | +1.61% | 180,800 | 667億4925万 | -3.81% | 26.33 | 0.6 |
05/31 | 632 | 632 | 616 | 621 | -2.36% | 164,400 | 656億9142万 | -5.77% | 25.91 | 0.6 |
05/30 | 636 | 639 | 631 | 636 | -1.24% | 87,800 | 672億7817万 | -4.07% | 26.54 | 0.61 |
05/29 | 648 | 650 | 638 | 644 | -2.13% | 124,600 | 681億2444万 | -3.3% | 26.87 | 0.62 |
05/28 | 652 | 661 | 643 | 658 | +0.77% | 264,100 | 696億540万 | -1.64% | 27.46 | 0.63 |
05/27 | 657 | 659 | 651 | 653 | 0% | 109,800 | 690億7649万 | -2.83% | 27.25 | 0.63 |
05/24 | 642 | 658 | 642 | 653 | +0.93% | 151,100 | 690億7649万 | -3.12% | 27.25 | 0.63 |
05/23 | 635 | 654 | 635 | 647 | +1.09% | 143,000 | 684億4179万 | -4.57% | 27 | 0.62 |
05/22 | 637 | 644 | 633 | 640 | +0.63% | 143,300 | 677億130万 | -5.6% | 26.71 | 0.61 |
05/21 | 630 | 640 | 628 | 636 | -0.63% | 161,500 | 672億7817万 | -6.19% | 26.54 | 0.61 |
05/20 | 636 | 643 | 633 | 640 | +0.31% | 156,700 | 677億130万 | -5.74% | 26.71 | 0.61 |
05/17 | 630 | 640 | 627 | 638 | +2.57% | 189,900 | 674億8974万 | -6.04% | 26.62 | 0.61 |
05/16 | 625 | 626 | 617 | 622 | -0.96% | 215,700 | 657億9720万 | -8.39% | 25.96 | 0.6 |
05/15 | 630 | 633 | 618 | 628 | +0.16% | 305,100 | 664億3190万 | -7.65% | 26.21 | 0.6 |
05/14 | 628 | 636 | 621 | 627 | -2.34% | 208,400 | 663億2612万 | -7.93% | 26.16 | 0.6 |
05/13 | 641 | 652 | 636 | 642 | -0.77% | 187,600 | 679億1287万 | -5.87% | 26.79 | 0.62 |
05/10 | 645 | 653 | 639 | 647 | +0.31% | 352,600 | 684億4179万 | -5.13% | 27 | 0.62 |
05/09 | 652 | 653 | 638 | 645 | -2.57% | 223,900 | 682億3022万 | -5.29% | 26.91 | 0.62 |
05/08 | 683 | 689 | 658 | 662 | -4.75% | 238,300 | 700億2853万 | -3.07% | 27.62 | 0.63 |
05/07 | 693 | 699 | 685 | 695 | +0.43% | 155,700 | 735億1938万 | +1.76% | 29 | 0.67 |
04/26 | 703 | 704 | 685 | 692 | -3.08% | 329,600 | 732億203万 | +1.62% | 28.88 | 0.66 |
04/25 | 700 | 717 | 692 | 714 | +2% | 158,800 | 755億2927万 | +5% | 29.79 | 0.68 |
04/24 | 701 | 712 | 698 | 700 | -0.85% | 167,800 | 740億4830万 | +3.4% | 29.21 | 0.67 |
04/23 | 718 | 720 | 705 | 706 | -1.67% | 137,400 | 746億8300万 | +4.44% | 29.46 | 0.68 |
04/22 | 727 | 730 | 718 | 718 | -0.55% | 159,100 | 759億5240万 | +6.53% | 29.96 | 0.69 |
04/19 | 722 | 727 | 715 | 722 | +1.26% | 178,100 | 763億7553万 | +7.6% | 30.13 | 0.69 |
04/18 | 719 | 722 | 708 | 713 | -0.83% | 216,900 | 754億2348万 | +6.74% | 29.75 | 0.68 |
04/17 | 715 | 727 | 715 | 719 | +0.56% | 165,600 | 760億5818万 | +7.96% | 30 | 0.69 |
04/16 | 721 | 725 | 708 | 715 | -1.52% | 224,600 | 756億3505万 | +7.84% | 29.84 | 0.69 |
04/15 | 719 | 738 | 719 | 726 | +1.68% | 366,900 | 767億9867万 | +10% | 30.29 | 0.7 |
04/12 | 725 | 746 | 710 | 714 | -3.12% | 882,900 | 755億2927万 | +8.68% | 29.79 | 0.68 |
04/11 | 683 | 743 | 683 | 737 | +14.62% | 1,392,300 | 779億6228万 | +12.52% | 30.75 | 0.71 |
04/10 | 640 | 650 | 637 | 643 | -0.92% | 176,300 | 680億1865万 | -1.38% | 26.83 | 0.62 |
04/09 | 657 | 657 | 637 | 649 | -1.07% | 171,400 | 686億5335万 | -0.61% | 27.08 | 0.62 |
04/08 | 650 | 659 | 647 | 656 | +1.39% | 126,700 | 693億9384万 | +0.15% | 27.37 | 0.63 |
04/05 | 652 | 652 | 641 | 647 | +0.47% | 74,400 | 684億4179万 | -1.37% | 27 | 0.62 |
04/04 | 644 | 649 | 637 | 644 | -0.77% | 107,200 | 681億2444万 | -1.98% | 26.87 | 0.62 |
04/03 | 649 | 649 | 638 | 649 | +0.62% | 88,200 | 686億5335万 | -1.52% | 27.08 | 0.62 |
04/02 | 655 | 656 | 639 | 645 | -0.31% | 180,400 | 682億3022万 | -2.42% | 26.91 | 0.62 |
04/01 | 636 | 649 | 634 | 647 | +2.05% | 250,800 | 684億4179万 | -2.41% | 27 | 0.62 |
03/29 | 646 | 647 | 629 | 634 | -1.71% | 196,800 | 670億6660万 | -4.8% | 26.46 | 0.61 |
03/28 | 664 | 664 | 639 | 645 | -4.87% | 247,000 | 682億3022万 | -3.59% | 26.91 | 0.62 |
03/27 | 673 | 681 | 670 | 678 | +0.74% | 183,500 | 717億2107万 | +1.04% | 28.29 | 0.65 |
03/26 | 650 | 673 | 648 | 673 | +5.16% | 248,700 | 711億9215万 | +0.3% | 28.08 | 0.65 |
03/25 | 645 | 647 | 635 | 640 | -2.14% | 107,400 | 677億130万 | -4.76% | 26.71 | 0.61 |
03/22 | 655 | 658 | 646 | 654 | -0.76% | 120,400 | 691億8227万 | -2.97% | 27.29 | 0.63 |
03/20 | 655 | 664 | 653 | 659 | +0.15% | 86,500 | 697億1119万 | -2.37% | 27.5 | 0.63 |
03/19 | 657 | 662 | 648 | 658 | -0.45% | 72,100 | 696億540万 | -2.66% | 27.46 | 0.63 |
03/18 | 663 | 663 | 650 | 661 | +0.76% | 144,700 | 699億2275万 | -2.36% | 27.58 | 0.63 |
03/15 | 649 | 664 | 647 | 656 | +1.39% | 202,900 | 693億9384万 | -3.24% | 27.37 | 0.63 |
03/14 | 653 | 653 | 638 | 647 | +0.31% | 162,600 | 684億4179万 | -4.71% | 27 | 0.62 |
03/13 | 656 | 659 | 641 | 645 | -3.01% | 170,700 | 682億3022万 | -5.43% | 26.91 | 0.62 |
03/12 | 644 | 665 | 639 | 665 | +4.72% | 211,800 | 703億4588万 | -2.92% | 27.75 | 0.64 |
03/11 | 644 | 644 | 631 | 635 | -0.78% | 158,100 | 671億7239万 | -7.7% | 26.5 | 0.61 |
03/08 | 656 | 660 | 637 | 640 | -3.9% | 229,200 | 677億130万 | -7.38% | 26.71 | 0.61 |
03/07 | 665 | 669 | 656 | 666 | 0% | 192,700 | 704億5167万 | -4.17% | 27.79 | 0.64 |