PER
2018/08/24~2019/01/24
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 |
01/24 | 92 | 94 | 91 | 94 | +2.17% | 13,900 | 9億8446万 | +5.62% | 20.37 | 2.6 |
01/23 | 91 | 93 | 90 | 92 | 0% | 19,800 | 9億6351万 | +3.37% | 19.94 | 2.54 |
01/22 | 92 | 94 | 90 | 92 | 0% | 75,000 | 9億6351万 | +2.22% | 19.94 | 2.54 |
01/21 | 94 | 94 | 91 | 92 | 0% | 17,700 | 9億6351万 | +2.22% | 19.94 | 2.54 |
01/18 | 93 | 93 | 91 | 92 | -2.13% | 25,900 | 9億6351万 | +1.1% | 19.94 | 2.54 |
01/17 | 92 | 95 | 91 | 94 | +3.3% | 83,800 | 9億8446万 | +3.3% | 20.37 | 2.6 |
01/16 | 92 | 92 | 89 | 91 | 0% | 22,600 | 9億5304万 | -1.09% | 19.72 | 2.52 |
01/15 | 91 | 92 | 88 | 91 | 0% | 64,100 | 9億5304万 | -1.09% | 19.72 | 2.52 |
01/11 | 91 | 92 | 89 | 91 | 0% | 86,600 | 9億5304万 | -2.15% | 19.72 | 2.52 |
01/10 | 93 | 95 | 88 | 91 | -1.09% | 269,200 | 9億5304万 | -3.19% | 19.72 | 2.52 |
01/09 | 92 | 106 | 92 | 92 | +5.75% | 2,671,000 | 9億6351万 | -2.13% | 19.94 | 2.54 |
01/08 | 85 | 88 | 84 | 87 | +2.35% | 30,700 | 9億1115万 | -8.42% | 18.86 | 2.41 |
01/07 | 84 | 86 | 84 | 85 | +4.94% | 32,800 | 8億9020万 | -11.46% | 18.42 | 2.35 |
01/04 | 79 | 82 | 79 | 81 | -1.22% | 55,500 | 8億4831万 | -16.49% | 17.55 | 2.24 |
2018 |
12/28 | 83 | 83 | 79 | 82 | -1.2% | 81,700 | 8億5878万 | -16.33% | 17.77 | 2.27 |
12/27 | 81 | 84 | 81 | 83 | +7.79% | 76,500 | 8億6925万 | -16.16% | 17.99 | 2.3 |
12/26 | 80 | 81 | 75 | 77 | -1.28% | 147,100 | 8億642万 | -23% | 16.69 | 2.13 |
12/25 | 80 | 82 | 75 | 78 | -8.24% | 223,900 | 8億1689万 | -22.77% | 16.9 | 2.16 |
12/21 | 86 | 87 | 82 | 85 | -2.3% | 110,800 | 8億9020万 | -16.67% | 18.42 | 2.35 |
12/20 | 89 | 90 | 85 | 87 | -5.43% | 71,200 | 9億1115万 | -15.53% | 18.86 | 2.41 |
12/19 | 90 | 93 | 90 | 92 | +1.1% | 30,500 | 9億6351万 | -12.38% | 19.94 | 2.54 |
12/18 | 91 | 94 | 90 | 91 | -2.15% | 59,700 | 9億5304万 | -13.33% | 19.72 | 2.52 |
12/17 | 98 | 98 | 91 | 93 | -5.1% | 91,100 | 9億7398万 | -13.08% | 20.16 | 2.57 |
12/14 | 99 | 100 | 97 | 98 | 0% | 40,300 | 10億2635万 | -9.26% | 21.24 | 2.71 |
12/13 | 100 | 101 | 98 | 98 | -2.97% | 25,000 | 10億2635万 | -10.09% | 21.24 | 2.71 |
12/12 | 99 | 103 | 99 | 101 | +2.02% | 36,400 | 10億5777万 | -8.18% | 21.89 | 2.79 |
12/11 | 102 | 102 | 98 | 99 | -2.94% | 67,300 | 10億3682万 | -10.81% | 21.46 | 2.74 |
12/10 | 103 | 104 | 99 | 102 | -2.86% | 64,200 | 10億6824万 | -8.93% | 22.11 | 2.82 |
12/07 | 104 | 106 | 103 | 105 | +0.96% | 31,000 | 10億9966万 | -7.08% | 22.76 | 2.9 |
12/06 | 104 | 104 | 103 | 104 | -0.95% | 24,300 | 10億8919万 | -8.77% | 22.54 | 2.88 |
12/05 | 106 | 106 | 104 | 105 | -0.94% | 27,500 | 10億9966万 | -7.89% | 22.76 | 2.9 |
12/04 | 108 | 108 | 106 | 106 | -1.85% | 37,700 | 11億1013万 | -7.83% | 22.97 | 2.93 |
12/03 | 107 | 109 | 107 | 108 | 0% | 37,700 | 11億3108万 | -6.9% | 23.41 | 2.99 |
11/30 | 108 | 108 | 107 | 108 | 0% | 7,600 | 11億3108万 | -6.9% | 23.41 | 2.99 |
11/29 | 110 | 110 | 107 | 108 | -0.92% | 37,400 | 11億3108万 | -6.9% | 23.41 | 2.99 |
11/28 | 111 | 111 | 109 | 109 | 0% | 40,100 | 11億4155万 | -6.84% | 23.62 | 3.01 |
11/27 | 110 | 111 | 109 | 109 | -0.91% | 38,000 | 11億4155万 | -6.84% | 23.62 | 3.01 |
11/26 | 110 | 110 | 110 | 110 | +0.92% | 5,500 | 11億5202万 | -5.98% | 23.84 | 3.04 |
11/22 | 108 | 109 | 107 | 109 | +1.87% | 11,000 | 11億4155万 | -6.84% | 23.62 | 3.01 |
11/21 | 106 | 109 | 106 | 107 | -1.83% | 18,100 | 11億2060万 | -9.32% | 23.19 | 2.96 |
11/20 | 107 | 109 | 106 | 109 | +0.93% | 41,400 | 11億4155万 | -7.63% | 23.62 | 3.01 |
11/19 | 110 | 110 | 107 | 108 | -0.92% | 27,300 | 11億3108万 | -8.47% | 23.41 | 2.99 |
11/16 | 111 | 111 | 109 | 109 | -2.68% | 61,700 | 11億4155万 | -7.63% | 23.62 | 3.01 |
11/15 | 114 | 115 | 112 | 112 | -1.75% | 68,200 | 11億7297万 | -5.08% | 24.27 | 3.1 |
11/14 | 116 | 116 | 114 | 114 | -0.87% | 25,000 | 11億9392万 | -3.39% | 24.71 | 3.15 |
11/13 | 116 | 116 | 112 | 115 | -4.96% | 124,800 | 12億439万 | -3.36% | 24.92 | 3.18 |
11/12 | 123 | 125 | 121 | 121 | -3.2% | 37,200 | 12億6723万 | +1.68% | 26.22 | 3.35 |
11/09 | 123 | 125 | 122 | 125 | +1.63% | 26,600 | 13億912万 | +5.93% | 27.09 | 3.46 |
11/08 | 125 | 126 | 123 | 123 | 0% | 43,600 | 12億8817万 | +4.24% | 26.66 | 3.4 |
11/07 | 123 | 125 | 120 | 123 | +1.65% | 50,300 | 12億8817万 | +4.24% | 26.66 | 3.4 |
11/06 | 126 | 126 | 120 | 121 | -2.42% | 68,000 | 12億6723万 | +3.42% | 26.22 | 3.35 |
11/05 | 123 | 126 | 122 | 124 | -0.8% | 47,100 | 12億9865万 | +5.98% | 26.87 | 3.43 |
11/02 | 125 | 128 | 124 | 125 | -2.34% | 80,000 | 13億912万 | +6.84% | 27.09 | 3.46 |
11/01 | 122 | 128 | 121 | 128 | +3.23% | 76,400 | 13億4054万 | +10.34% | 27.74 | 3.54 |
10/31 | 124 | 127 | 123 | 124 | 0% | 144,800 | 12億9865万 | +6.9% | 26.87 | 3.43 |
10/30 | 118 | 124 | 118 | 124 | +3.33% | 150,500 | 12億9865万 | +7.83% | 26.87 | 3.43 |
10/29 | 120 | 128 | 113 | 120 | +3.45% | 737,500 | 12億5675万 | +4.35% | 26.01 | 3.32 |
10/26 | 122 | 128 | 110 | 116 | +3.57% | 753,400 | 12億1486万 | +0.87% | 25.14 | 3.21 |
10/25 | 114 | 115 | 110 | 112 | -5.08% | 101,600 | 11億7297万 | -2.61% | 24.27 | 3.1 |
10/24 | 115 | 127 | 115 | 118 | +4.42% | 557,600 | 12億3581万 | +2.61% | 25.57 | 3.26 |
10/23 | 118 | 119 | 113 | 113 | -3.42% | 56,400 | 11億8344万 | -1.74% | 24.49 | 3.12 |
10/22 | 117 | 118 | 115 | 117 | 0% | 23,300 | 12億2533万 | +1.74% | 25.36 | 3.24 |
10/19 | 114 | 117 | 113 | 117 | +1.74% | 23,000 | 12億2533万 | +1.74% | 25.36 | 3.24 |
10/18 | 114 | 116 | 113 | 115 | +0.88% | 28,900 | 12億439万 | 0% | 24.92 | 3.18 |
10/17 | 113 | 115 | 113 | 114 | +0.88% | 10,400 | 11億9392万 | 0% | 24.71 | 3.15 |
10/16 | 113 | 113 | 112 | 113 | +0.89% | 4,700 | 11億8344万 | -0.88% | 24.49 | 3.12 |
10/15 | 114 | 114 | 112 | 112 | -1.75% | 15,500 | 11億7297万 | -1.75% | 24.27 | 3.1 |
10/12 | 112 | 115 | 112 | 114 | +0.88% | 15,500 | 11億9392万 | 0% | 24.71 | 3.15 |
10/11 | 112 | 114 | 111 | 113 | -2.59% | 31,900 | 11億8344万 | -0.88% | 24.49 | 3.12 |
10/10 | 118 | 121 | 116 | 116 | -0.85% | 67,600 | 12億1486万 | +1.75% | 25.14 | 3.21 |
10/09 | 115 | 119 | 115 | 117 | +2.63% | 41,200 | 12億2533万 | +2.63% | 25.36 | 3.24 |
10/05 | 115 | 115 | 113 | 114 | -0.87% | 11,500 | 11億9392万 | 0% | 24.71 | 3.15 |
10/04 | 115 | 116 | 114 | 115 | +0.88% | 16,700 | 12億439万 | +0.88% | 24.92 | 3.18 |
10/03 | 114 | 115 | 113 | 114 | -0.87% | 28,600 | 11億9392万 | 0% | 24.71 | 3.15 |
10/02 | 116 | 116 | 114 | 115 | -0.86% | 18,900 | 12億439万 | +1.77% | 24.92 | 3.18 |
10/01 | 115 | 116 | 114 | 116 | +0.87% | 10,000 | 12億1486万 | +2.65% | 25.14 | 3.21 |
09/28 | 114 | 116 | 113 | 115 | +0.88% | 24,000 | 12億439万 | +1.77% | 24.92 | 3.18 |
09/27 | 116 | 116 | 113 | 114 | -0.87% | 29,900 | 11億9392万 | +0.88% | 24.71 | 3.15 |
09/26 | 115 | 116 | 115 | 115 | 0% | 17,900 | 12億439万 | +1.77% | 24.92 | 3.18 |
09/25 | 118 | 118 | 115 | 115 | -3.36% | 19,800 | 12億439万 | +2.68% | 24.92 | 3.18 |
09/21 | 116 | 119 | 114 | 119 | +1.71% | 60,900 | 12億4628万 | +6.25% | 25.79 | 3.29 |
09/20 | 115 | 117 | 114 | 117 | +1.74% | 65,000 | 12億2533万 | +4.46% | 25.36 | 3.24 |
09/19 | 115 | 115 | 113 | 115 | +0.88% | 35,600 | 12億439万 | +2.68% | 24.92 | 3.18 |
09/18 | 112 | 115 | 111 | 114 | +0.88% | 17,600 | 11億9392万 | +1.79% | 24.71 | 3.15 |
09/14 | 111 | 113 | 111 | 113 | +0.89% | 8,100 | 11億8344万 | +0.89% | 24.49 | 3.12 |
09/13 | 112 | 113 | 110 | 112 | -0.88% | 11,200 | 11億7297万 | 0% | 24.27 | 3.1 |
09/12 | 113 | 114 | 112 | 113 | 0% | 18,800 | 11億8344万 | +0.89% | 24.49 | 3.12 |
09/11 | 113 | 114 | 113 | 113 | 0% | 4,600 | 11億8344万 | 0% | 24.49 | 3.12 |
09/10 | 111 | 114 | 111 | 113 | 0% | 9,200 | 11億8344万 | 0% | 24.49 | 3.12 |
09/07 | 113 | 113 | 111 | 113 | 0% | 3,400 | 11億8344万 | 0% | 24.49 | 3.12 |
09/06 | 112 | 113 | 111 | 113 | -0.88% | 13,300 | 11億8344万 | 0% | 24.49 | 3.12 |
09/05 | 112 | 114 | 112 | 114 | +1.79% | 33,100 | 11億9392万 | 0% | 24.71 | 3.15 |
09/04 | 110 | 113 | 110 | 112 | +1.82% | 22,400 | 11億7297万 | -1.75% | 24.27 | 3.1 |
09/03 | 111 | 112 | 109 | 110 | -0.9% | 19,400 | 11億5202万 | -3.51% | 23.84 | 3.04 |
08/31 | 111 | 112 | 111 | 111 | 0% | 5,700 | 11億6250万 | -3.48% | 24.06 | 3.07 |
08/30 | 112 | 113 | 111 | 111 | -0.89% | 11,700 | 11億6250万 | -3.48% | 24.06 | 3.07 |
08/29 | 111 | 113 | 111 | 112 | +0.9% | 37,300 | 11億7297万 | -3.45% | 24.27 | 3.1 |
08/28 | 110 | 112 | 110 | 111 | 0% | 16,400 | 11億6250万 | -4.31% | 24.06 | 3.07 |
08/27 | 111 | 112 | 109 | 111 | 0% | 20,900 | 11億6250万 | -4.31% | 24.06 | 3.07 |
08/24 | 109 | 111 | 108 | 111 | +1.83% | 20,000 | 11億6250万 | -5.13% | 24.06 | 3.07 |