PER
2019/01/18~2019/06/18
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 |
06/18 | 319 | 319 | 274 | 288 | -11.38% | 2,255,100 | 30億1622万 | +113.33% | 451.04 | 7.83 |
06/17 | 322 | 339 | 269 | 325 | +20.37% | 4,505,900 | 34億372万 | +155.91% | 508.99 | 8.83 |
06/14 | 327 | 346 | 265 | 270 | -5.92% | 7,780,200 | 28億2770万 | +128.81% | 422.85 | 7.34 |
06/13 | 236 | 287 | 222 | 287 | +38.65% | 9,351,800 | 30億574万 | +158.56% | 449.48 | 7.8 |
06/12 | 182 | 207 | 155 | 207 | +16.95% | 5,279,400 | 21億6790万 | +99.04% | 324.19 | 5.63 |
06/11 | 177 | 177 | 177 | 177 | +39.37% | 527,000 | 18億5371万 | +78.79% | 277.2 | 4.81 |
06/10 | 127 | 127 | 127 | 127 | +30.93% | 104,800 | 13億3006万 | +32.29% | 198.9 | 3.45 |
06/07 | 96 | 97 | 95 | 97 | +1.04% | 9,900 | 10億1588万 | +2.11% | 151.91 | 2.64 |
06/06 | 95 | 97 | 95 | 96 | 0% | 23,000 | 10億540万 | 0% | 150.35 | 2.61 |
06/05 | 94 | 96 | 94 | 96 | +3.23% | 7,500 | 10億540万 | 0% | 150.35 | 2.61 |
06/04 | 93 | 94 | 92 | 93 | 0% | 9,700 | 9億7398万 | -3.13% | 145.65 | 2.53 |
06/03 | 93 | 93 | 91 | 93 | 0% | 16,900 | 9億7398万 | -3.13% | 145.65 | 2.53 |
05/31 | 94 | 95 | 93 | 93 | -1.06% | 12,400 | 9億7398万 | -3.13% | 145.65 | 2.53 |
05/30 | 94 | 96 | 94 | 94 | 0% | 15,200 | 9億8446万 | -3.09% | 147.22 | 2.55 |
05/29 | 96 | 96 | 94 | 94 | -4.08% | 18,400 | 9億8446万 | -3.09% | 147.22 | 2.55 |
05/28 | 97 | 98 | 96 | 98 | 0% | 18,300 | 10億2635万 | +1.03% | 153.48 | 2.66 |
05/27 | 94 | 98 | 94 | 98 | +6.52% | 48,100 | 10億2635万 | +1.03% | 153.48 | 2.66 |
05/24 | 93 | 95 | 91 | 92 | -2.13% | 57,500 | 9億6351万 | -5.15% | 144.08 | 2.5 |
05/23 | 96 | 96 | 93 | 94 | -1.05% | 20,600 | 9億8446万 | -4.08% | 147.22 | 2.55 |
05/22 | 94 | 96 | 93 | 95 | +1.06% | 15,700 | 9億9493万 | -3.06% | 148.78 | 2.58 |
05/21 | 94 | 95 | 93 | 94 | 0% | 31,400 | 9億8446万 | -4.08% | 147.22 | 2.55 |
05/20 | 94 | 97 | 94 | 94 | 0% | 17,900 | 9億8446万 | -4.08% | 147.22 | 2.55 |
05/17 | 96 | 96 | 92 | 94 | +3.3% | 48,200 | 9億8446万 | -5.05% | 147.22 | 2.55 |
05/16 | 95 | 95 | 90 | 91 | -3.19% | 27,400 | 9億5304万 | -8.08% | 142.52 | 2.47 |
05/15 | 91 | 96 | 91 | 94 | +3.3% | 36,200 | 9億8446万 | -5.05% | 147.22 | 2.55 |
05/14 | 91 | 92 | 89 | 91 | -2.15% | 47,600 | 9億5304万 | -8.08% | 142.52 | 2.47 |
05/13 | 95 | 96 | 92 | 93 | -6.06% | 173,700 | 9億7398万 | -7% | 145.65 | 2.53 |
05/10 | 99 | 100 | 99 | 99 | 0% | 18,200 | 10億3682万 | -1% | 155.05 | 2.69 |
05/09 | 101 | 102 | 98 | 99 | -1.98% | 67,000 | 10億3682万 | -1% | 155.05 | 2.69 |
05/08 | 101 | 102 | 99 | 101 | +1% | 39,000 | 10億5777万 | +1% | 158.18 | 2.74 |
05/07 | 101 | 102 | 98 | 100 | -0.99% | 96,900 | 10億4729万 | 0% | 156.61 | 2.72 |
04/26 | 105 | 106 | 100 | 101 | -3.81% | 277,700 | 10億5777万 | +1% | 158.18 | 2.74 |
04/25 | 108 | 116 | 104 | 105 | +7.14% | 3,305,100 | 10億9966万 | +5% | 164.44 | 2.85 |
04/24 | 99 | 100 | 98 | 98 | -1.01% | 3,300 | 10億2635万 | -2% | 153.48 | 2.66 |
04/23 | 99 | 99 | 99 | 99 | 0% | 20,200 | 10億3682万 | -1% | 155.05 | 2.69 |
04/22 | 99 | 100 | 98 | 99 | 0% | 54,900 | 10億3682万 | -1% | 155.05 | 2.69 |
04/19 | 102 | 113 | 98 | 99 | 0% | 569,500 | 10億3682万 | -1% | 155.05 | 2.69 |
04/18 | 100 | 101 | 99 | 99 | -1% | 1,400 | 10億3682万 | -1% | 155.05 | 2.69 |
04/17 | 100 | 101 | 99 | 100 | 0% | 11,700 | 10億4729万 | -0.99% | 156.61 | 2.72 |
04/16 | 102 | 102 | 99 | 100 | -1.96% | 39,700 | 10億4729万 | -0.99% | 156.61 | 2.72 |
04/15 | 102 | 103 | 101 | 102 | 0% | 10,200 | 10億6824万 | +0.99% | 159.74 | 2.77 |
04/12 | 102 | 102 | 101 | 102 | 0% | 6,000 | 10億6824万 | +0.99% | 159.74 | 2.77 |
04/11 | 100 | 102 | 99 | 102 | +3.03% | 21,700 | 10億6824万 | +0.99% | 159.74 | 2.77 |
04/10 | 100 | 101 | 99 | 99 | -1.98% | 23,100 | 10億3682万 | -2.94% | 155.05 | 2.69 |
04/09 | 100 | 102 | 99 | 101 | +1% | 44,700 | 10億5777万 | -0.98% | 158.18 | 2.74 |
04/08 | 101 | 102 | 100 | 100 | 0% | 16,400 | 10億4729万 | -1.96% | 156.61 | 2.72 |
04/05 | 100 | 101 | 100 | 100 | 0% | 20,000 | 10億4729万 | -1.96% | 156.61 | 2.72 |
04/04 | 100 | 101 | 100 | 100 | 0% | 11,300 | 10億4729万 | -1.96% | 156.61 | 2.72 |
04/03 | 98 | 102 | 98 | 100 | +2.04% | 28,600 | 10億4729万 | -1.96% | 156.61 | 2.72 |
04/02 | 102 | 102 | 98 | 98 | -3.92% | 36,800 | 10億2635万 | -3.92% | 153.48 | 2.66 |
04/01 | 102 | 102 | 99 | 102 | +0.99% | 28,700 | 10億6824万 | 0% | 159.74 | 2.77 |
03/29 | 100 | 102 | 100 | 101 | 0% | 22,600 | 10億5777万 | -0.98% | 21.89 | 2.79 |
03/28 | 100 | 101 | 99 | 101 | 0% | 12,100 | 10億5777万 | 0% | 21.89 | 2.79 |
03/27 | 100 | 101 | 99 | 101 | +1% | 8,000 | 10億5777万 | 0% | 21.89 | 2.79 |
03/26 | 98 | 100 | 98 | 100 | +2.04% | 21,100 | 10億4729万 | -0.99% | 21.67 | 2.77 |
03/25 | 100 | 100 | 96 | 98 | -2% | 44,500 | 10億2635万 | -2% | 21.24 | 2.71 |
03/22 | 102 | 102 | 99 | 100 | -0.99% | 35,400 | 10億4729万 | 0% | 21.67 | 2.77 |
03/20 | 100 | 103 | 100 | 101 | 0% | 32,800 | 10億5777万 | +1% | 21.89 | 2.79 |
03/19 | 101 | 102 | 100 | 101 | 0% | 44,000 | 10億5777万 | +2.02% | 21.89 | 2.79 |
03/18 | 99 | 102 | 99 | 101 | +1% | 68,600 | 10億5777万 | +2.02% | 21.89 | 2.79 |
03/15 | 101 | 101 | 99 | 100 | -0.99% | 73,400 | 10億4729万 | +2.04% | 21.67 | 2.77 |
03/14 | 104 | 104 | 101 | 101 | -2.88% | 45,200 | 10億5777万 | +3.06% | 21.89 | 2.79 |
03/13 | 103 | 106 | 101 | 104 | +0.97% | 59,300 | 10億8919万 | +6.12% | 22.54 | 2.88 |
03/12 | 102 | 103 | 101 | 103 | +0.98% | 78,100 | 10億7871万 | +6.19% | 22.32 | 2.85 |
03/11 | 104 | 105 | 100 | 102 | -2.86% | 132,500 | 10億6824万 | +5.15% | 22.11 | 2.82 |
03/08 | 108 | 109 | 105 | 105 | -6.25% | 245,400 | 10億9966万 | +8.25% | 22.76 | 2.9 |
03/07 | 112 | 124 | 109 | 112 | +4.67% | 1,519,800 | 11億7297万 | +16.67% | 24.27 | 3.1 |
03/06 | 110 | 117 | 106 | 107 | -0.93% | 590,500 | 11億2060万 | +12.63% | 23.19 | 2.96 |
03/05 | 112 | 113 | 106 | 108 | -6.09% | 595,400 | 11億3108万 | +13.68% | 23.41 | 2.99 |
03/04 | 105 | 131 | 105 | 115 | +15% | 6,041,500 | 12億439万 | +22.34% | 24.92 | 3.18 |
03/01 | 98 | 101 | 96 | 100 | +2.04% | 141,300 | 10億4729万 | +7.53% | 21.67 | 2.77 |
02/28 | 97 | 106 | 97 | 98 | +1.03% | 393,000 | 10億2635万 | +5.38% | 21.24 | 2.71 |
02/27 | 98 | 99 | 96 | 97 | -1.02% | 42,400 | 10億1588万 | +4.3% | 21.02 | 2.68 |
02/26 | 97 | 98 | 95 | 98 | +1.03% | 62,000 | 10億2635万 | +6.52% | 21.24 | 2.71 |
02/25 | 93 | 97 | 93 | 97 | +5.43% | 132,900 | 10億1588万 | +5.43% | 21.02 | 2.68 |
02/22 | 91 | 92 | 91 | 92 | +2.22% | 19,200 | 9億6351万 | 0% | 19.94 | 2.54 |
02/21 | 92 | 93 | 90 | 90 | -2.17% | 33,700 | 9億4256万 | -2.17% | 19.51 | 2.49 |
02/20 | 93 | 93 | 92 | 92 | +1.1% | 2,100 | 9億6351万 | 0% | 19.94 | 2.54 |
02/19 | 93 | 94 | 91 | 91 | -1.09% | 44,700 | 9億5304万 | -1.09% | 19.72 | 2.52 |
02/18 | 92 | 93 | 91 | 92 | +1.1% | 24,000 | 9億6351万 | 0% | 19.94 | 2.54 |
02/15 | 92 | 92 | 91 | 91 | -2.15% | 5,900 | 9億5304万 | -1.09% | 19.72 | 2.52 |
02/14 | 92 | 93 | 92 | 93 | +1.09% | 16,100 | 9億7398万 | +1.09% | 20.16 | 2.57 |
02/13 | 91 | 93 | 91 | 92 | +1.1% | 4,200 | 9億6351万 | 0% | 19.94 | 2.54 |
02/12 | 92 | 92 | 91 | 91 | 0% | 1,700 | 9億5304万 | 0% | 19.72 | 2.52 |
02/08 | 90 | 92 | 90 | 91 | -1.09% | 21,600 | 9億5304万 | 0% | 19.72 | 2.52 |
02/07 | 94 | 94 | 92 | 92 | -2.13% | 29,900 | 9億6351万 | +1.1% | 19.94 | 2.54 |
02/06 | 93 | 95 | 93 | 94 | +1.08% | 23,600 | 9億8446万 | +4.44% | 20.37 | 2.6 |
02/05 | 93 | 95 | 92 | 93 | 0% | 43,000 | 9億7398万 | +3.33% | 20.16 | 2.57 |
02/04 | 92 | 93 | 91 | 93 | +1.09% | 21,700 | 9億7398万 | +4.49% | 20.16 | 2.57 |
02/01 | 92 | 92 | 90 | 92 | 0% | 15,500 | 9億6351万 | +3.37% | 19.94 | 2.54 |
01/31 | 89 | 92 | 89 | 92 | +3.37% | 32,400 | 9億6351万 | +3.37% | 19.94 | 2.54 |
01/30 | 91 | 92 | 88 | 89 | -2.2% | 22,300 | 9億3209万 | 0% | 19.29 | 2.46 |
01/29 | 92 | 92 | 90 | 91 | 0% | 10,000 | 9億5304万 | +2.25% | 19.72 | 2.52 |
01/28 | 94 | 94 | 83 | 91 | -2.15% | 104,500 | 9億5304万 | +2.25% | 19.72 | 2.52 |
01/25 | 93 | 94 | 93 | 93 | -1.06% | 7,100 | 9億7398万 | +4.49% | 20.16 | 2.57 |
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 |