PER
2018/08/15~2019/01/15
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 |
01/15 | 203 | 207 | 200 | 205 | +1.49% | 638,700 | 78億7938万 | -7.66% | - | 10.4 |
01/11 | 204 | 205 | 201 | 202 | -0.49% | 399,000 | 77億6407万 | -10.22% | - | 10.25 |
01/10 | 208 | 210 | 202 | 203 | -2.4% | 544,700 | 78億250万 | -11.35% | - | 10.3 |
01/09 | 216 | 216 | 208 | 208 | -4.15% | 850,900 | 79億9468万 | -10.73% | - | 10.55 |
01/08 | 215 | 218 | 213 | 217 | +1.4% | 466,800 | 83億4061万 | -8.44% | - | 11.01 |
01/07 | 216 | 218 | 213 | 214 | +1.42% | 626,900 | 82億2530万 | -10.83% | - | 10.86 |
01/04 | 213 | 215 | 209 | 211 | -2.31% | 579,000 | 81億999万 | -13.17% | - | 10.71 |
2018 |
12/28 | 220 | 226 | 216 | 216 | -2.7% | 598,700 | 83億217万 | -12.55% | - | 41.48 |
12/27 | 219 | 226 | 217 | 222 | +6.22% | 1,228,800 | 85億3279万 | -11.2% | - | 42.63 |
12/26 | 203 | 212 | 203 | 209 | +3.98% | 681,000 | 80億3312万 | -17.39% | - | 40.13 |
12/25 | 201 | 215 | 200 | 201 | -6.94% | 1,585,300 | 77億2563万 | -21.79% | - | 38.6 |
12/21 | 209 | 219 | 208 | 216 | +2.37% | 1,123,100 | 83億217万 | -17.24% | - | 41.48 |
12/20 | 215 | 220 | 210 | 211 | -2.31% | 1,084,700 | 81億999万 | -20.08% | - | 40.52 |
12/19 | 210 | 219 | 208 | 216 | +2.86% | 974,900 | 83億217万 | -19.4% | - | 41.48 |
12/18 | 205 | 211 | 204 | 210 | +1.45% | 646,200 | 80億7156万 | -22.51% | - | 40.32 |
12/17 | 211 | 212 | 206 | 207 | -1.9% | 585,100 | 79億5625万 | -24.73% | - | 39.75 |
12/14 | 213 | 216 | 208 | 211 | -0.47% | 776,000 | 81億999万 | -24.1% | - | 40.52 |
12/13 | 214 | 219 | 206 | 212 | -0.93% | 1,207,500 | 81億4843万 | -24.82% | - | 40.71 |
12/12 | 208 | 216 | 204 | 214 | +3.38% | 1,165,900 | 82億2530万 | -25.17% | - | 41.09 |
12/11 | 211 | 214 | 203 | 207 | -1.43% | 1,532,400 | 79億5625万 | -28.62% | - | 39.75 |
12/10 | 216 | 230 | 196 | 210 | -20.45% | 3,861,700 | 80億7156万 | -28.57% | - | 40.32 |
12/07 | 275 | 282 | 263 | 264 | -4% | 860,800 | 101億4710万 | -11.71% | - | 50.69 |
12/06 | 292 | 292 | 273 | 275 | -6.14% | 1,205,200 | 105億6990万 | -8.64% | - | 52.8 |
12/05 | 290 | 295 | 289 | 293 | +0.69% | 277,300 | 112億6174万 | -3.3% | - | 56.26 |
12/04 | 298 | 299 | 289 | 291 | -1.36% | 649,300 | 111億8487万 | -4.28% | - | 55.88 |
12/03 | 299 | 299 | 295 | 295 | 0% | 450,900 | 113億3862万 | -2.64% | - | 56.65 |
11/30 | 302 | 303 | 295 | 295 | -2.96% | 446,500 | 113億3862万 | -2.96% | - | 56.65 |
11/29 | 303 | 309 | 302 | 304 | +0.33% | 594,400 | 116億8454万 | 0% | - | 58.37 |
11/28 | 293 | 307 | 291 | 303 | +4.12% | 1,020,600 | 116億4610万 | -0.66% | - | 58.18 |
11/27 | 290 | 296 | 290 | 291 | 0% | 474,400 | 111億8487万 | -4.9% | - | 55.88 |
11/26 | 300 | 301 | 291 | 291 | -4.28% | 899,100 | 111億8487万 | -5.52% | - | 55.88 |
11/22 | 293 | 305 | 293 | 304 | +3.75% | 795,100 | 116億8454万 | -1.94% | - | 58.37 |
11/21 | 299 | 299 | 289 | 293 | -2.98% | 1,031,400 | 112億6174万 | -6.09% | - | 56.26 |
11/20 | 307 | 311 | 301 | 302 | -2.89% | 532,400 | 116億767万 | -3.82% | - | 57.99 |
11/19 | 304 | 317 | 300 | 311 | +3.67% | 961,800 | 119億5359万 | -1.27% | - | 59.72 |
11/16 | 306 | 308 | 299 | 300 | -0.33% | 499,500 | 115億3080万 | -4.76% | - | 57.61 |
11/15 | 295 | 304 | 290 | 301 | +4.15% | 1,104,500 | 115億6923万 | -4.75% | - | 57.8 |
11/14 | 297 | 302 | 288 | 289 | -3.34% | 771,400 | 111億800万 | -9.12% | - | 55.49 |
11/13 | 297 | 307 | 294 | 299 | -0.99% | 804,200 | 114億9236万 | -6.27% | - | 57.41 |
11/12 | 298 | 302 | 298 | 302 | +0.67% | 449,700 | 116億767万 | -5.33% | - | 57.99 |
11/09 | 302 | 309 | 298 | 300 | -2.6% | 941,700 | 115億3080万 | -6.25% | - | 57.61 |
11/08 | 307 | 313 | 304 | 308 | +0.98% | 567,500 | 118億3828万 | -4.05% | - | 59.14 |
11/07 | 310 | 312 | 303 | 305 | -0.97% | 745,200 | 117億2298万 | -4.98% | - | 58.57 |
11/06 | 325 | 325 | 308 | 308 | -3.14% | 733,100 | 118億3828万 | -4.05% | - | 59.14 |
11/05 | 324 | 328 | 317 | 318 | -2.45% | 629,800 | 122億2264万 | -0.93% | - | 61.06 |
11/02 | 320 | 328 | 317 | 326 | +2.52% | 987,500 | 125億3013万 | +2.19% | - | 62.6 |
11/01 | 323 | 326 | 316 | 318 | -1.55% | 897,000 | 122億2264万 | 0% | - | 61.06 |
10/31 | 316 | 326 | 313 | 323 | +2.87% | 1,431,400 | 124億1482万 | +2.22% | - | 62.02 |
10/30 | 285 | 322 | 283 | 314 | +9.79% | 3,024,700 | 120億6890万 | 0% | - | 60.29 |
10/29 | 300 | 311 | 280 | 286 | -4.67% | 1,894,100 | 109億9269万 | -8.33% | - | 54.92 |
10/26 | 316 | 316 | 294 | 300 | -2.91% | 1,464,300 | 115億3080万 | -3.54% | - | 57.61 |
10/25 | 317 | 325 | 307 | 309 | -6.08% | 1,948,400 | 118億7672万 | +0.32% | - | 59.33 |
10/24 | 337 | 341 | 323 | 329 | -0.3% | 1,211,600 | 126億4544万 | +7.52% | - | 63.17 |
10/23 | 339 | 344 | 329 | 330 | -2.94% | 1,508,000 | 126億8388万 | +9.27% | - | 63.37 |
10/22 | 333 | 347 | 333 | 340 | +1.49% | 1,459,900 | 130億6824万 | +14.09% | - | 65.29 |
10/19 | 337 | 342 | 329 | 335 | -3.46% | 2,271,700 | 128億7606万 | +14.33% | - | 64.33 |
10/18 | 345 | 361 | 341 | 347 | -0.29% | 3,587,100 | 133億3729万 | +20.07% | - | 66.63 |
10/17 | 326 | 350 | 320 | 348 | +8.75% | 2,656,000 | 133億7572万 | +22.11% | - | 66.82 |
10/16 | 331 | 332 | 317 | 320 | -1.84% | 1,875,800 | 122億9952万 | +13.88% | - | 61.45 |
10/15 | 328 | 332 | 308 | 326 | +1.24% | 4,598,700 | 125億3013万 | +17.27% | - | 62.6 |
10/12 | 351 | 367 | 317 | 322 | -9.55% | 16,536,600 | 123億7639万 | +17.09% | - | 61.83 |
10/11 | 328 | 369 | 321 | 356 | +20.27% | 36,036,900 | 136億8321万 | +30.88% | - | 68.36 |
10/10 | 308 | 315 | 293 | 296 | -2.95% | 1,277,800 | 113億7705万 | +10.45% | - | 56.84 |
10/09 | 316 | 316 | 296 | 305 | -5.86% | 1,785,100 | 117億2298万 | +14.23% | - | 58.57 |
10/05 | 328 | 334 | 320 | 324 | -2.41% | 1,639,200 | 124億5326万 | +22.26% | - | 62.21 |
10/04 | 327 | 332 | 325 | 332 | +3.75% | 2,382,000 | 127億6075万 | +26.72% | - | 63.75 |
10/03 | 301 | 323 | 300 | 320 | +6.67% | 2,774,400 | 122億9952万 | +23.55% | - | 61.45 |
10/02 | 299 | 304 | 295 | 300 | +3.09% | 1,715,500 | 115億3080万 | +17.19% | - | 57.61 |
10/01 | 284 | 294 | 281 | 291 | +2.11% | 943,800 | 111億8487万 | +14.57% | - | 55.88 |
09/28 | 290 | 294 | 280 | 285 | -1.72% | 1,048,100 | 109億5426万 | +13.1% | - | 54.72 |
09/27 | 290 | 298 | 278 | 290 | +2.11% | 1,935,400 | 111億4644万 | +16% | - | 55.68 |
09/26 | 264 | 285 | 263 | 284 | +7.98% | 1,605,700 | 109億1582万 | +14.52% | - | 54.53 |
09/25 | 262 | 268 | 257 | 263 | +3.14% | 1,226,300 | 101億866万 | +6.91% | - | 50.5 |
09/21 | 260 | 266 | 249 | 255 | -3.41% | 2,094,300 | 98億118万 | +4.08% | - | 48.96 |
09/20 | 280 | 289 | 252 | 264 | +10% | 10,805,000 | 101億4710万 | +8.2% | - | 50.69 |
09/19 | 248 | 248 | 238 | 240 | -0.83% | 158,500 | 92億2464万 | -0.83% | - | 46.08 |
09/18 | 239 | 243 | 233 | 242 | +2.54% | 149,400 | 93億151万 | -0.41% | - | 46.47 |
09/14 | 230 | 236 | 228 | 236 | +3.06% | 118,700 | 90億7089万 | -3.28% | - | 45.32 |
09/13 | 226 | 231 | 226 | 229 | +1.33% | 157,600 | 88億184万 | -6.53% | - | 43.97 |
09/12 | 232 | 234 | 225 | 226 | -2.59% | 214,900 | 86億8653万 | -8.5% | - | 43.4 |
09/11 | 236 | 239 | 232 | 232 | -2.11% | 127,000 | 89億1715万 | -6.83% | - | 44.55 |
09/10 | 238 | 241 | 235 | 237 | -1.25% | 121,700 | 91億933万 | -5.2% | - | 45.51 |
09/07 | 244 | 244 | 239 | 240 | -1.64% | 89,000 | 92億2464万 | -4.76% | - | 46.08 |
09/06 | 247 | 251 | 243 | 244 | -3.56% | 181,800 | 93億7838万 | -3.56% | - | 46.85 |
09/05 | 252 | 256 | 252 | 253 | -1.17% | 99,800 | 97億2430万 | -0.78% | - | 48.58 |
09/04 | 254 | 258 | 252 | 256 | +0.39% | 103,500 | 98億3961万 | 0% | - | 49.16 |
09/03 | 261 | 261 | 255 | 255 | -2.3% | 134,700 | 98億118万 | -0.78% | - | 48.96 |
08/31 | 259 | 262 | 257 | 261 | 0% | 99,600 | 100億3179万 | +1.16% | - | 50.12 |
08/30 | 257 | 263 | 257 | 261 | +1.16% | 211,300 | 100億3179万 | +0.38% | - | 50.12 |
08/29 | 257 | 262 | 253 | 258 | +3.61% | 254,900 | 99億1648万 | -1.15% | - | 49.54 |
08/28 | 250 | 251 | 245 | 249 | +1.63% | 227,700 | 95億7056万 | -4.96% | - | 47.81 |
08/27 | 241 | 247 | 241 | 245 | +0.82% | 130,100 | 94億1682万 | -7.2% | - | 47.04 |
08/24 | 240 | 244 | 238 | 243 | +0.41% | 76,300 | 93億3994万 | -8.65% | - | 46.66 |
08/23 | 238 | 243 | 236 | 242 | 0% | 103,800 | 93億151万 | -9.7% | - | 46.47 |
08/22 | 232 | 245 | 232 | 242 | +4.76% | 188,400 | 93億151万 | -10.37% | - | 46.47 |
08/21 | 236 | 236 | 231 | 231 | -2.12% | 113,300 | 88億7871万 | -15.07% | - | 44.36 |
08/20 | 235 | 238 | 233 | 236 | -0.42% | 120,100 | 90億7089万 | -13.87% | - | 45.32 |
08/17 | 236 | 239 | 234 | 237 | +2.6% | 178,800 | 91億933万 | -14.13% | - | 45.51 |
08/16 | 226 | 231 | 225 | 231 | +0.87% | 350,000 | 88億7871万 | -16.91% | - | 44.36 |
08/15 | 216 | 234 | 215 | 229 | -13.26% | 1,263,400 | 88億184万 | -18.21% | - | 43.97 |