PER
2018/11/29~2019/05/07
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 |
05/07 | 188 | 191 | 187 | 187 | -0.53% | 181,400 | 71億8753万 | -4.59% | - | 9.49 |
04/26 | 188 | 190 | 187 | 188 | -1.57% | 421,700 | 72億2596万 | -4.08% | - | 9.54 |
04/25 | 189 | 191 | 189 | 191 | -0.52% | 231,300 | 73億4127万 | -2.55% | - | 9.69 |
04/24 | 192 | 195 | 190 | 192 | +0.52% | 516,100 | 73億7971万 | -1.54% | - | 9.74 |
04/23 | 192 | 201 | 189 | 191 | -0.52% | 988,700 | 73億4127万 | -2.05% | - | 9.69 |
04/22 | 189 | 192 | 189 | 192 | +1.59% | 255,600 | 73億7971万 | -1.54% | - | 9.74 |
04/19 | 192 | 194 | 189 | 189 | -1.56% | 306,300 | 72億6440万 | -3.08% | - | 9.59 |
04/18 | 196 | 197 | 192 | 192 | -3.03% | 429,200 | 73億7971万 | -2.04% | - | 9.74 |
04/17 | 199 | 201 | 196 | 198 | +0.51% | 378,700 | 76億1032万 | +1.02% | - | 10.05 |
04/16 | 196 | 198 | 195 | 197 | -0.51% | 236,600 | 75億7189万 | +1.03% | - | 10 |
04/15 | 194 | 198 | 192 | 198 | +3.66% | 407,000 | 76億1032万 | +1.54% | - | 10.05 |
04/12 | 193 | 195 | 190 | 191 | -1.55% | 382,600 | 73億4127万 | -2.05% | - | 9.69 |
04/11 | 196 | 198 | 192 | 194 | -1.52% | 397,500 | 74億5658万 | -0.51% | - | 9.84 |
04/10 | 200 | 200 | 196 | 197 | -1.99% | 479,900 | 75億7189万 | +0.51% | - | 10 |
04/09 | 208 | 208 | 200 | 201 | -3.83% | 806,600 | 77億2563万 | +2.55% | - | 10.2 |
04/08 | 204 | 214 | 203 | 209 | +3.47% | 1,410,000 | 80億3312万 | +6.63% | - | 10.6 |
04/05 | 201 | 204 | 198 | 202 | 0% | 689,600 | 77億6407万 | +3.06% | - | 10.25 |
04/04 | 206 | 217 | 200 | 202 | -2.42% | 2,565,400 | 77億6407万 | +3.06% | - | 10.25 |
04/03 | 214 | 218 | 203 | 207 | -2.82% | 3,819,200 | 79億5625万 | +5.61% | - | 10.5 |
04/02 | 189 | 237 | 186 | 213 | +12.11% | 8,726,500 | 81億8686万 | +8.67% | - | 10.81 |
04/01 | 189 | 193 | 189 | 190 | +0.53% | 152,300 | 73億284万 | -2.56% | - | 9.64 |
03/29 | 192 | 192 | 187 | 189 | -1.56% | 243,200 | 72億6440万 | -3.57% | - | 9.59 |
03/28 | 193 | 194 | 190 | 192 | -1.03% | 199,600 | 73億7971万 | -2.04% | - | 9.74 |
03/27 | 190 | 196 | 190 | 194 | +1.04% | 281,200 | 74億5658万 | -1.52% | - | 9.84 |
03/26 | 188 | 194 | 187 | 192 | +2.67% | 260,400 | 73億7971万 | -2.54% | - | 9.74 |
03/25 | 185 | 188 | 184 | 187 | -1.58% | 215,600 | 71億8753万 | -5.08% | - | 9.49 |
03/22 | 188 | 191 | 188 | 190 | +1.06% | 130,200 | 73億284万 | -3.55% | - | 9.64 |
03/20 | 189 | 193 | 188 | 188 | -1.05% | 274,200 | 72億2596万 | -4.08% | - | 9.54 |
03/19 | 196 | 196 | 189 | 190 | -1.55% | 169,800 | 73億284万 | -3.06% | - | 9.64 |
03/18 | 193 | 196 | 192 | 193 | +1.05% | 140,800 | 74億1814万 | -1.53% | - | 9.79 |
03/15 | 191 | 195 | 190 | 191 | 0% | 236,900 | 73億4127万 | -2.55% | - | 9.69 |
03/14 | 192 | 192 | 187 | 191 | -0.52% | 356,100 | 73億4127万 | -2.55% | - | 9.69 |
03/13 | 195 | 198 | 191 | 192 | -2.04% | 299,400 | 73億7971万 | -2.04% | - | 9.74 |
03/12 | 193 | 199 | 193 | 196 | +2.08% | 260,000 | 75億3345万 | +0.51% | - | 9.95 |
03/11 | 198 | 198 | 190 | 192 | -1.03% | 274,800 | 73億7971万 | -1.54% | - | 9.74 |
03/08 | 200 | 200 | 193 | 194 | -3.48% | 567,500 | 74億5658万 | -0.51% | - | 9.84 |
03/07 | 202 | 202 | 200 | 201 | -0.99% | 202,500 | 77億2563万 | +3.61% | - | 10.2 |
03/06 | 202 | 204 | 200 | 203 | +1% | 189,200 | 78億250万 | +5.18% | - | 10.3 |
03/05 | 203 | 205 | 200 | 201 | -0.99% | 285,900 | 77億2563万 | +4.15% | - | 10.2 |
03/04 | 202 | 206 | 200 | 203 | -0.49% | 399,100 | 78億250万 | +5.18% | - | 10.3 |
03/01 | 202 | 204 | 200 | 204 | +2% | 174,100 | 78億4094万 | +6.25% | - | 10.35 |
02/28 | 204 | 204 | 199 | 200 | -1.48% | 260,600 | 76億8720万 | +4.17% | - | 10.15 |
02/27 | 200 | 207 | 200 | 203 | +1.5% | 372,300 | 78億250万 | +5.73% | - | 10.3 |
02/26 | 204 | 205 | 200 | 200 | -1.96% | 277,200 | 76億8720万 | +4.17% | - | 10.15 |
02/25 | 204 | 208 | 203 | 204 | 0% | 342,300 | 78億4094万 | +6.25% | - | 10.35 |
02/22 | 201 | 204 | 200 | 204 | +0.49% | 212,200 | 78億4094万 | +6.25% | - | 10.35 |
02/21 | 202 | 203 | 199 | 203 | +1.5% | 267,200 | 78億250万 | +5.73% | - | 10.3 |
02/20 | 198 | 203 | 197 | 200 | -0.5% | 425,000 | 76億8720万 | +4.17% | - | 10.15 |
02/19 | 190 | 206 | 189 | 201 | +5.79% | 1,458,700 | 77億2563万 | +4.15% | - | 10.2 |
02/18 | 183 | 190 | 182 | 190 | +4.97% | 411,300 | 73億284万 | -1.55% | - | 9.64 |
02/15 | 180 | 189 | 180 | 181 | -2.16% | 369,600 | 69億5691万 | -6.22% | - | 9.18 |
02/14 | 189 | 191 | 184 | 185 | -1.6% | 414,700 | 71億1066万 | -4.64% | - | 9.39 |
02/13 | 189 | 190 | 186 | 188 | +0.53% | 244,100 | 72億2596万 | -4.08% | - | 9.54 |
02/12 | 183 | 189 | 182 | 187 | +2.75% | 391,600 | 71億8753万 | -5.08% | - | 9.49 |
02/08 | 186 | 187 | 182 | 182 | -2.67% | 376,200 | 69億9535万 | -8.08% | - | 9.23 |
02/07 | 191 | 192 | 185 | 187 | -2.09% | 382,500 | 71億8753万 | -6.03% | - | 9.49 |
02/06 | 189 | 193 | 188 | 191 | +2.69% | 324,300 | 73億4127万 | -4.5% | - | 9.69 |
02/05 | 189 | 193 | 186 | 186 | -1.06% | 511,800 | 71億4909万 | -7.46% | - | 9.44 |
02/04 | 185 | 190 | 184 | 188 | +2.73% | 495,000 | 72億2596万 | -6.93% | - | 9.54 |
02/01 | 182 | 183 | 179 | 183 | +1.1% | 308,400 | 70億3378万 | -9.85% | - | 9.29 |
01/31 | 180 | 184 | 178 | 181 | +2.84% | 606,600 | 69億5691万 | -11.27% | - | 9.18 |
01/30 | 194 | 195 | 174 | 176 | -7.85% | 1,352,300 | 67億6473万 | -14.15% | - | 8.93 |
01/29 | 193 | 194 | 190 | 191 | -2.05% | 525,300 | 73億4127万 | -7.73% | - | 9.69 |
01/28 | 200 | 202 | 195 | 195 | -2.5% | 737,000 | 74億9502万 | -5.8% | - | 9.89 |
01/25 | 201 | 201 | 199 | 200 | -0.5% | 153,200 | 76億8720万 | -3.85% | - | 10.15 |
01/24 | 199 | 201 | 198 | 201 | +0.5% | 296,200 | 77億2563万 | -3.37% | - | 10.2 |
01/23 | 200 | 205 | 198 | 200 | 0% | 929,100 | 76億8720万 | -4.31% | - | 10.15 |
01/22 | 202 | 204 | 200 | 200 | -0.99% | 413,100 | 76億8720万 | -4.31% | - | 10.15 |
01/21 | 207 | 208 | 202 | 202 | -1.46% | 473,000 | 77億6407万 | -3.81% | - | 10.25 |
01/18 | 207 | 211 | 205 | 205 | -1.44% | 368,400 | 78億7938万 | -3.3% | - | 10.4 |
01/17 | 202 | 208 | 201 | 208 | +2.97% | 461,900 | 79億9468万 | -3.26% | - | 10.55 |
01/16 | 204 | 206 | 201 | 202 | -1.46% | 323,800 | 77億6407万 | -7.34% | - | 10.25 |
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 |