PER
2019/01/31~2019/07/01
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 |
07/01 | 207 | 213 | 207 | 210 | +1.45% | 636,200 | 80億7156万 | +6.06% | - | 10.66 |
06/28 | 209 | 212 | 206 | 207 | -3.27% | 765,400 | 79億5625万 | +5.08% | - | 10.5 |
06/27 | 214 | 221 | 210 | 214 | +3.88% | 3,254,200 | 82億2530万 | +8.63% | - | 10.86 |
06/26 | 193 | 221 | 192 | 206 | +6.74% | 5,862,800 | 79億1781万 | +5.1% | - | 10.45 |
06/25 | 196 | 196 | 191 | 193 | +1.05% | 457,100 | 74億1814万 | -1.53% | - | 9.79 |
06/24 | 193 | 198 | 191 | 191 | -2.05% | 456,500 | 73億4127万 | -2.55% | - | 9.69 |
06/21 | 199 | 200 | 185 | 195 | -2.01% | 878,100 | 74億9502万 | -0.51% | - | 9.89 |
06/20 | 200 | 201 | 198 | 199 | 0% | 196,800 | 76億4876万 | +1.53% | - | 10.1 |
06/19 | 197 | 201 | 197 | 199 | +2.05% | 197,200 | 76億4876万 | +2.05% | - | 10.1 |
06/18 | 203 | 204 | 195 | 195 | -3.47% | 345,000 | 74億9502万 | 0% | - | 9.89 |
06/17 | 205 | 206 | 200 | 202 | +2.54% | 493,000 | 77億6407万 | +4.12% | - | 10.25 |
06/14 | 191 | 197 | 191 | 197 | +3.68% | 213,700 | 75億7189万 | +1.55% | - | 10 |
06/13 | 193 | 193 | 190 | 190 | -2.06% | 102,500 | 73億284万 | -1.55% | - | 9.64 |
06/12 | 193 | 197 | 191 | 194 | +0.52% | 199,300 | 74億5658万 | +0.52% | - | 9.84 |
06/11 | 196 | 197 | 193 | 193 | -0.52% | 126,900 | 74億1814万 | +0.52% | - | 9.79 |
06/10 | 190 | 196 | 190 | 194 | +2.65% | 353,800 | 74億5658万 | +1.04% | - | 9.84 |
06/07 | 189 | 191 | 188 | 189 | 0% | 119,700 | 72億6440万 | -1.56% | - | 9.59 |
06/06 | 189 | 193 | 189 | 189 | -2.07% | 220,500 | 72億6440万 | -1.56% | - | 9.59 |
06/05 | 193 | 196 | 190 | 193 | +1.58% | 135,700 | 74億1814万 | +0.52% | - | 9.79 |
06/04 | 189 | 192 | 187 | 190 | +0.53% | 181,400 | 73億284万 | -1.04% | - | 9.64 |
06/03 | 194 | 194 | 189 | 189 | -3.57% | 297,100 | 72億6440万 | -1.56% | - | 9.59 |
05/31 | 202 | 203 | 196 | 196 | -4.85% | 411,700 | 75億3345万 | +2.08% | - | 9.95 |
05/30 | 208 | 209 | 203 | 206 | -0.96% | 431,800 | 79億1781万 | +7.29% | - | 10.45 |
05/29 | 205 | 209 | 202 | 208 | +1.96% | 693,400 | 79億9468万 | +8.9% | - | 10.55 |
05/28 | 204 | 210 | 202 | 204 | +0.49% | 563,100 | 78億4094万 | +6.81% | - | 10.35 |
05/27 | 198 | 205 | 196 | 203 | +4.64% | 757,400 | 78億250万 | +6.28% | - | 10.3 |
05/24 | 187 | 195 | 187 | 194 | +2.11% | 224,700 | 74億5658万 | +2.11% | - | 9.84 |
05/23 | 191 | 193 | 189 | 190 | -2.56% | 382,300 | 73億284万 | 0% | - | 9.64 |
05/22 | 199 | 201 | 195 | 195 | -2.01% | 301,900 | 74億9502万 | +2.09% | - | 9.89 |
05/21 | 197 | 199 | 194 | 199 | 0% | 468,400 | 76億4876万 | +4.19% | - | 10.1 |
05/20 | 192 | 201 | 190 | 199 | +6.99% | 1,041,900 | 76億4876万 | +4.19% | - | 10.1 |
05/17 | 192 | 194 | 185 | 186 | -2.62% | 438,600 | 71億4909万 | -2.62% | - | 9.44 |
05/16 | 183 | 194 | 183 | 191 | +5.52% | 697,600 | 73億4127万 | -0.52% | - | 9.69 |
05/15 | 183 | 184 | 178 | 181 | -2.69% | 370,000 | 69億5691万 | -6.22% | - | 9.18 |
05/14 | 180 | 187 | 179 | 186 | +1.64% | 382,100 | 71億4909万 | -4.12% | - | 9.44 |
05/13 | 184 | 188 | 182 | 183 | +1.67% | 298,700 | 70億3378万 | -5.67% | - | 9.29 |
05/10 | 181 | 184 | 179 | 180 | -0.55% | 226,900 | 69億1848万 | -7.22% | - | 9.13 |
05/09 | 185 | 186 | 179 | 181 | -2.16% | 380,200 | 69億5691万 | -7.18% | - | 9.18 |
05/08 | 186 | 188 | 185 | 185 | -1.07% | 387,400 | 71億1066万 | -5.13% | - | 9.39 |
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 |