PER
2019/06/11~2019/11/06
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 |
11/06 | 585 | 587 | 577 | 579 | -0.86% | 118,000 | 612億4852万 | -0.17% | 24.16 | 0.55 |
11/05 | 568 | 584 | 568 | 584 | +3.55% | 229,400 | 617億7744万 | +0.52% | 24.37 | 0.56 |
11/01 | 564 | 567 | 561 | 564 | -0.7% | 102,200 | 596億6177万 | -3.09% | 23.53 | 0.54 |
10/31 | 573 | 573 | 558 | 568 | -0.35% | 168,600 | 600億8491万 | -2.57% | 23.7 | 0.54 |
10/30 | 563 | 573 | 560 | 570 | +1.24% | 369,200 | 602億9647万 | -2.4% | 23.79 | 0.55 |
10/29 | 563 | 565 | 559 | 563 | +0.72% | 171,100 | 595億5599万 | -3.76% | 23.49 | 0.54 |
10/28 | 564 | 567 | 559 | 559 | -0.71% | 124,200 | 591億3286万 | -4.61% | 23.33 | 0.54 |
10/25 | 557 | 565 | 553 | 563 | +0.9% | 184,100 | 595億5599万 | -3.92% | 23.49 | 0.54 |
10/24 | 563 | 563 | 554 | 558 | +0.18% | 142,600 | 590億2707万 | -4.94% | 23.28 | 0.53 |
10/23 | 570 | 570 | 554 | 557 | -2.11% | 369,600 | 589億2129万 | -5.27% | 23.24 | 0.53 |
10/21 | 565 | 574 | 565 | 569 | +0.89% | 100,700 | 601億9069万 | -3.4% | 23.74 | 0.55 |
10/18 | 573 | 578 | 563 | 564 | -1.91% | 165,500 | 596億6177万 | -4.24% | 23.53 | 0.54 |
10/17 | 587 | 587 | 575 | 575 | -2.87% | 167,400 | 608億2539万 | -2.38% | 23.99 | 0.55 |
10/16 | 599 | 602 | 588 | 592 | -0.34% | 156,700 | 626億2370万 | +0.85% | 24.7 | 0.57 |
10/15 | 583 | 597 | 581 | 594 | +3.66% | 213,200 | 628億3527万 | +1.54% | 24.79 | 0.57 |
10/11 | 590 | 590 | 571 | 573 | -2.72% | 271,500 | 606億1382万 | -1.72% | 23.91 | 0.55 |
10/10 | 590 | 590 | 575 | 589 | -0.67% | 118,300 | 623億635万 | +1.2% | 24.58 | 0.56 |
10/09 | 596 | 596 | 587 | 593 | -1.66% | 202,500 | 627億2949万 | +2.42% | 24.75 | 0.57 |
10/08 | 598 | 605 | 593 | 603 | +3.61% | 190,500 | 637億8732万 | +4.51% | 25.16 | 0.58 |
10/07 | 605 | 608 | 579 | 582 | -3.8% | 344,000 | 615億6587万 | +1.39% | 24.29 | 0.56 |
10/04 | 594 | 617 | 587 | 605 | +3.42% | 508,300 | 639億9889万 | +5.95% | 25.25 | 0.58 |
10/03 | 555 | 586 | 543 | 585 | -3.31% | 887,600 | 618億8322万 | +2.99% | 24.41 | 0.56 |
10/02 | 594 | 608 | 592 | 605 | +0.5% | 331,500 | 639億9889万 | +7.08% | 25.25 | 0.58 |
10/01 | 600 | 606 | 596 | 602 | +0.5% | 191,600 | 636億8154万 | +7.12% | 25.12 | 0.58 |
09/30 | 592 | 600 | 589 | 599 | -0.5% | 259,700 | 633億6419万 | +7.16% | 25 | 0.57 |
09/27 | 614 | 614 | 595 | 602 | -0.66% | 299,200 | 636億8154万 | +8.27% | 25.12 | 0.58 |
09/26 | 610 | 615 | 603 | 606 | +0.17% | 275,900 | 641億467万 | +9.39% | 25.29 | 0.58 |
09/25 | 595 | 607 | 595 | 605 | +1% | 186,000 | 639億9889万 | +9.6% | 25.25 | 0.58 |
09/24 | 590 | 602 | 590 | 599 | +1.7% | 198,600 | 633億6419万 | +8.91% | 25 | 0.57 |
09/20 | 588 | 592 | 583 | 589 | +1.55% | 207,000 | 623億635万 | +7.48% | 24.58 | 0.56 |
09/19 | 576 | 581 | 572 | 580 | +1.58% | 229,600 | 613億5430万 | +6.03% | 24.2 | 0.56 |
09/18 | 582 | 584 | 566 | 571 | -2.23% | 205,400 | 604億226万 | +4.58% | 23.83 | 0.55 |
09/17 | 583 | 587 | 573 | 584 | +0.86% | 138,500 | 617億7744万 | +6.96% | 24.37 | 0.56 |
09/13 | 573 | 583 | 569 | 579 | +1.76% | 311,400 | 612億4852万 | +6.04% | 24.16 | 0.55 |
09/12 | 580 | 580 | 568 | 569 | -1.04% | 202,400 | 601億9069万 | +4.21% | 23.74 | 0.55 |
09/11 | 563 | 578 | 562 | 575 | +3.05% | 220,800 | 608億2539万 | +5.31% | 23.99 | 0.55 |
09/10 | 552 | 566 | 549 | 558 | +2.01% | 186,100 | 590億2707万 | +2.2% | 23.28 | 0.53 |
09/09 | 546 | 548 | 539 | 547 | +1.11% | 117,400 | 578億6346万 | +0.18% | 22.83 | 0.52 |
09/06 | 550 | 554 | 541 | 541 | -0.73% | 192,900 | 572億2876万 | -1.28% | 22.58 | 0.52 |
09/05 | 530 | 548 | 528 | 545 | +3.42% | 210,900 | 576億5189万 | -0.91% | 22.74 | 0.52 |
09/04 | 529 | 533 | 526 | 527 | -0.75% | 159,900 | 557億4779万 | -4.53% | 21.99 | 0.51 |
09/03 | 532 | 538 | 531 | 531 | 0% | 154,100 | 561億7092万 | -4.32% | 22.16 | 0.51 |
09/02 | 528 | 535 | 524 | 531 | 0% | 118,200 | 561億7092万 | -4.84% | 22.16 | 0.51 |
08/30 | 524 | 534 | 522 | 531 | +2.31% | 198,800 | 561億7092万 | -5.35% | 22.16 | 0.51 |
08/29 | 516 | 522 | 512 | 519 | 0% | 247,400 | 549億152万 | -8.14% | 21.66 | 0.5 |
08/28 | 514 | 523 | 512 | 519 | -0.38% | 454,900 | 549億152万 | -8.79% | 21.66 | 0.5 |
08/27 | 518 | 528 | 515 | 521 | +1.17% | 288,000 | 551億1309万 | -8.92% | 21.74 | 0.5 |
08/26 | 519 | 522 | 511 | 515 | -3.2% | 285,100 | 544億7839万 | -10.59% | 21.49 | 0.49 |
08/23 | 534 | 543 | 531 | 532 | -0.19% | 154,500 | 562億7671万 | -8.28% | 22.2 | 0.51 |
08/22 | 543 | 543 | 533 | 533 | -1.84% | 181,600 | 563億8249万 | -8.58% | 22.24 | 0.51 |
08/21 | 542 | 545 | 537 | 543 | -1.09% | 144,600 | 574億4032万 | -7.5% | 22.66 | 0.52 |
08/20 | 556 | 558 | 545 | 549 | -1.08% | 186,800 | 580億7502万 | -6.95% | 22.91 | 0.53 |
08/19 | 560 | 560 | 553 | 555 | -0.18% | 176,900 | 587億972万 | -6.57% | 23.16 | 0.53 |
08/16 | 560 | 564 | 556 | 556 | -0.89% | 71,600 | 588億1551万 | -6.87% | 23.2 | 0.53 |
08/15 | 560 | 568 | 559 | 561 | -1.58% | 113,800 | 593億4442万 | -6.5% | 23.41 | 0.54 |
08/14 | 575 | 577 | 565 | 570 | +0.35% | 129,800 | 602億9647万 | -5.47% | 23.79 | 0.55 |
08/13 | 571 | 574 | 561 | 568 | -1.73% | 179,100 | 600億8491万 | -6.27% | 23.7 | 0.54 |
08/09 | 582 | 582 | 575 | 578 | +0.17% | 97,400 | 611億4274万 | -5.25% | 24.12 | 0.55 |
08/08 | 572 | 581 | 572 | 577 | +0.87% | 121,200 | 610億3696万 | -6.18% | 24.08 | 0.55 |
08/07 | 573 | 578 | 566 | 572 | -0.52% | 158,800 | 605億804万 | -7.44% | 23.87 | 0.55 |
08/06 | 546 | 577 | 546 | 575 | +1.59% | 276,300 | 608億2539万 | -7.56% | 23.99 | 0.55 |
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 |