PER
2019/04/05~2019/09/03
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 |
09/03 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 10,300 | 349億8367万 | 0% | 37.63 | 0.75 |
09/02 | 1,199 | 1,199 | 1,198 | 1,198 | -0.08% | 55,500 | 349億8367万 | 0% | 37.63 | 0.75 |
08/30 | 1,199 | 1,199 | 1,198 | 1,199 | 0% | 500 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/29 | 1,199 | 1,199 | 1,198 | 1,199 | +0.08% | 54,600 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/28 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 3,100 | 349億8367万 | 0% | 37.63 | 0.75 |
08/27 | 1,198 | 1,199 | 1,198 | 1,198 | 0% | 14,300 | 349億8367万 | 0% | 37.63 | 0.75 |
08/26 | 1,199 | 1,199 | 1,198 | 1,198 | -0.08% | 44,700 | 349億8367万 | 0% | 37.63 | 0.75 |
08/23 | 1,200 | 1,200 | 1,199 | 1,199 | 0% | 14,900 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/22 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 15,500 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/21 | 1,199 | 1,200 | 1,199 | 1,199 | -0.08% | 41,500 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/20 | 1,199 | 1,200 | 1,199 | 1,200 | +0.08% | 3,900 | 350億4208万 | +0.17% | 37.7 | 0.75 |
08/19 | 1,200 | 1,200 | 1,199 | 1,199 | 0% | 5,100 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/16 | 1,199 | 1,200 | 1,199 | 1,199 | -0.17% | 2,200 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/15 | 1,200 | 1,201 | 1,199 | 1,201 | +0.25% | 16,900 | 350億7128万 | +0.25% | 37.73 | 0.75 |
08/14 | 1,199 | 1,200 | 1,198 | 1,198 | -0.17% | 17,700 | 349億8367万 | 0% | 37.63 | 0.75 |
08/13 | 1,198 | 1,200 | 1,197 | 1,200 | +0.25% | 11,200 | 350億4208万 | +0.17% | 37.7 | 0.75 |
08/09 | 1,199 | 1,199 | 1,197 | 1,197 | -0.08% | 5,400 | 349億5447万 | 0% | 37.6 | 0.75 |
08/08 | 1,198 | 1,199 | 1,197 | 1,198 | -0.08% | 12,300 | 349億8367万 | 0% | 37.63 | 0.75 |
08/07 | 1,197 | 1,199 | 1,197 | 1,199 | +0.08% | 27,700 | 350億1288万 | +0.08% | 37.67 | 0.75 |
08/06 | 1,196 | 1,199 | 1,196 | 1,198 | 0% | 61,700 | 349億8367万 | +0.08% | 37.63 | 0.75 |
08/05 | 1,197 | 1,198 | 1,196 | 1,198 | 0% | 17,600 | 349億8367万 | +0.08% | 37.63 | 0.75 |
08/02 | 1,196 | 1,198 | 1,196 | 1,198 | 0% | 24,300 | 349億8367万 | +0.08% | 37.63 | 0.75 |
08/01 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 20,800 | 349億8367万 | +0.08% | 37.63 | 0.75 |
07/31 | 1,196 | 1,197 | 1,195 | 1,196 | +0.17% | 101,200 | 349億2527万 | -0.08% | 37.57 | 0.75 |
07/30 | 1,197 | 1,199 | 1,194 | 1,194 | -0.42% | 216,300 | 348億6687万 | -0.25% | 37.51 | 0.75 |
07/29 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 1,800 | 350億1288万 | +0.17% | 37.67 | 0.75 |
07/26 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 6,500 | 350億1288万 | +0.17% | 37.67 | 0.75 |
07/25 | 1,197 | 1,199 | 1,197 | 1,199 | 0% | 2,200 | 350億1288万 | +0.17% | 37.67 | 0.75 |
07/24 | 1,197 | 1,200 | 1,197 | 1,199 | 0% | 27,500 | 350億1288万 | +0.17% | 37.67 | 0.75 |
07/23 | 1,197 | 1,199 | 1,197 | 1,199 | +0.17% | 9,700 | 350億1288万 | +0.25% | 37.67 | 0.75 |
07/22 | 1,196 | 1,199 | 1,196 | 1,197 | -0.17% | 11,000 | 349億5447万 | +0.08% | 37.6 | 0.75 |
07/19 | 1,197 | 1,199 | 1,196 | 1,199 | +0.25% | 20,300 | 350億1288万 | +0.25% | 37.67 | 0.75 |
07/18 | 1,199 | 1,199 | 1,196 | 1,196 | -0.17% | 13,100 | 349億2527万 | 0% | 37.57 | 0.75 |
07/17 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 3,800 | 349億8367万 | +0.17% | 37.63 | 0.75 |
07/16 | 1,197 | 1,198 | 1,196 | 1,196 | 0% | 5,500 | 349億2527万 | 0% | 37.57 | 0.75 |
07/12 | 1,198 | 1,198 | 1,196 | 1,196 | -0.17% | 4,300 | 349億2527万 | -0.08% | 37.57 | 0.75 |
07/11 | 1,197 | 1,198 | 1,196 | 1,198 | +0.17% | 5,400 | 349億8367万 | +0.08% | 37.63 | 0.75 |
07/10 | 1,195 | 1,198 | 1,195 | 1,196 | 0% | 21,400 | 349億2527万 | -0.08% | 37.57 | 0.75 |
07/09 | 1,196 | 1,197 | 1,195 | 1,196 | 0% | 17,300 | 349億2527万 | -0.08% | 37.57 | 0.75 |
07/08 | 1,196 | 1,197 | 1,196 | 1,196 | -0.17% | 14,100 | 349億2527万 | -0.08% | 37.57 | 0.75 |
07/05 | 1,196 | 1,198 | 1,196 | 1,198 | 0% | 11,400 | 349億8367万 | +0.08% | 37.63 | 0.75 |
07/04 | 1,198 | 1,198 | 1,196 | 1,198 | 0% | 1,600 | 349億8367万 | +0.08% | 37.63 | 0.75 |
07/03 | 1,196 | 1,198 | 1,196 | 1,198 | +0.08% | 1,800 | 349億8367万 | +0.08% | 37.63 | 0.75 |
07/02 | 1,196 | 1,197 | 1,196 | 1,197 | -0.08% | 4,100 | 349億5447万 | 0% | 37.6 | 0.75 |
07/01 | 1,196 | 1,198 | 1,195 | 1,198 | +0.34% | 14,500 | 349億8367万 | +0.08% | 37.63 | 0.75 |
06/28 | 1,195 | 1,195 | 1,194 | 1,194 | -0.25% | 9,100 | 348億6687万 | -0.25% | 37.51 | 0.75 |
06/27 | 1,197 | 1,197 | 1,195 | 1,197 | 0% | 18,400 | 349億5447万 | 0% | 37.6 | 0.75 |
06/26 | 1,194 | 1,197 | 1,194 | 1,197 | +0.17% | 22,200 | 349億5447万 | -0.08% | 37.6 | 0.75 |
06/25 | 1,195 | 1,195 | 1,194 | 1,195 | 0% | 7,300 | 348億9607万 | -0.25% | 37.54 | 0.75 |
06/24 | 1,195 | 1,196 | 1,194 | 1,195 | +0.08% | 23,700 | 348億9607万 | -0.25% | 37.54 | 0.75 |
06/21 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 39,000 | 348億6687万 | -0.33% | 37.51 | 0.75 |
06/20 | 1,195 | 1,195 | 1,193 | 1,194 | 0% | 71,000 | 348億6687万 | -0.33% | 37.51 | 0.75 |
06/19 | 1,193 | 1,196 | 1,193 | 1,194 | +0.17% | 13,000 | 348億6687万 | -0.42% | 37.51 | 0.75 |
06/18 | 1,199 | 1,199 | 1,192 | 1,192 | -0.75% | 145,200 | 348億846万 | -0.58% | 37.45 | 0.75 |
06/17 | 1,194 | 1,201 | 1,194 | 1,201 | +0.59% | 91,800 | 350億7128万 | +0.17% | 37.73 | 0.75 |
06/14 | 1,198 | 1,199 | 1,193 | 1,194 | -0.33% | 110,900 | 348億6687万 | -0.42% | 37.51 | 0.75 |
06/13 | 1,198 | 1,200 | 1,198 | 1,198 | -0.08% | 51,700 | 349億8367万 | -0.08% | 37.63 | 0.75 |
06/12 | 1,199 | 1,200 | 1,198 | 1,199 | -0.08% | 19,700 | 350億1288万 | 0% | 37.67 | 0.75 |
06/11 | 1,198 | 1,201 | 1,198 | 1,200 | +0.17% | 218,900 | 350億4208万 | +0.67% | 37.7 | 0.75 |
06/10 | 1,199 | 1,200 | 1,198 | 1,198 | -0.08% | 209,700 | 349億8367万 | +1.61% | 37.63 | 0.75 |
06/07 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 60,100 | 350億1288万 | +2.83% | 37.67 | 0.75 |
06/06 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 58,000 | 350億1288万 | +3.99% | 37.67 | 0.75 |
06/05 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 73,400 | 350億1288万 | +5.18% | 37.67 | 0.75 |
06/04 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 50,800 | 350億1288万 | +6.39% | 37.67 | 0.75 |
06/03 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 88,900 | 350億1288万 | +7.63% | 37.67 | 0.75 |
05/31 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 108,500 | 350億1288万 | +8.9% | 37.67 | 0.75 |
05/30 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 87,900 | 350億1288万 | +10.2% | 37.67 | 0.75 |
05/29 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 112,700 | 350億1288万 | +11.53% | 37.67 | 0.75 |
05/28 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 115,300 | 350億1288万 | +13.01% | 37.67 | 0.75 |
05/27 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 428,400 | 350億1288万 | +14.41% | 37.67 | 0.75 |
05/24 | 1,199 | 1,200 | 1,199 | 1,199 | 0% | 61,400 | 350億1288万 | +15.96% | 37.67 | 0.75 |
05/23 | 1,200 | 1,201 | 1,199 | 1,199 | -0.08% | 134,000 | 350億1288万 | +17.55% | 37.67 | 0.75 |
05/22 | 1,200 | 1,202 | 1,200 | 1,200 | 0% | 103,400 | 350億4208万 | +19.28% | 37.7 | 0.75 |
05/21 | 1,199 | 1,203 | 1,199 | 1,200 | +0.08% | 853,400 | 350億4208万 | +20.97% | 37.7 | 0.75 |
05/20 | 1,200 | 1,200 | 1,199 | 1,199 | -0.08% | 54,600 | 350億1288万 | +22.6% | 37.67 | 0.75 |
05/17 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 403,300 | 350億4208万 | +24.61% | 37.7 | 0.75 |
05/16 | 1,200 | 1,201 | 1,199 | 1,200 | 0% | 453,700 | 350億4208万 | +26.45% | 37.7 | 0.75 |
05/15 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 409,700 | 350億4208万 | +28.48% | 37.7 | 0.75 |
05/14 | 1,200 | 1,201 | 1,200 | 1,200 | 0% | 258,100 | 350億4208万 | +30.43% | 37.7 | 0.75 |
05/13 | 1,199 | 1,201 | 1,199 | 1,200 | +0.08% | 305,400 | 350億4208万 | +32.6% | 37.7 | 0.75 |
05/10 | 1,200 | 1,201 | 1,199 | 1,199 | 0% | 851,700 | 350億1288万 | +34.87% | 37.67 | 0.75 |
05/09 | 1,202 | 1,207 | 1,199 | 1,199 | +17.32% | 2,575,800 | 350億1288万 | +37.19% | 37.67 | 0.75 |
05/08 | 1,022 | 1,022 | 1,022 | 1,022 | +17.2% | 51,400 | 298億4417万 | +19.11% | 32.11 | 0.64 |
05/07 | 805 | 878 | 760 | 872 | -0.91% | 122,300 | 254億6391万 | +2.59% | 27.39 | 0.55 |
04/26 | 866 | 900 | 861 | 880 | +1.15% | 88,000 | 256億9752万 | +4.02% | 27.64 | 0.55 |
04/25 | 880 | 881 | 860 | 870 | -0.34% | 96,000 | 254億550万 | +3.33% | 27.33 | 0.55 |
04/24 | 872 | 880 | 870 | 873 | -0.23% | 90,400 | 254億9311万 | +4.18% | 27.42 | 0.55 |
04/23 | 872 | 878 | 870 | 875 | +0.23% | 32,700 | 255億5151万 | +4.92% | 27.49 | 0.55 |
04/22 | 858 | 876 | 858 | 873 | +0.58% | 26,300 | 254億9311万 | +5.18% | 27.42 | 0.55 |
04/19 | 862 | 874 | 858 | 868 | +0.46% | 25,200 | 253億4710万 | +5.08% | 27.27 | 0.54 |
04/18 | 878 | 883 | 860 | 864 | -1.26% | 31,800 | 252億3029万 | +5.11% | 27.14 | 0.54 |
04/17 | 860 | 881 | 858 | 875 | +1.39% | 49,000 | 255億5151万 | +6.97% | 27.49 | 0.55 |
04/16 | 861 | 869 | 855 | 863 | +0.23% | 43,400 | 252億109万 | +5.89% | 27.11 | 0.54 |
04/15 | 860 | 866 | 854 | 861 | +0.58% | 59,200 | 251億4269万 | +6.17% | 27.05 | 0.54 |
04/12 | 851 | 867 | 844 | 856 | +0.12% | 38,800 | 249億9668万 | +6.07% | 26.89 | 0.54 |
04/11 | 845 | 864 | 840 | 855 | +1.06% | 28,200 | 249億6748万 | +6.34% | 26.86 | 0.54 |
04/10 | 842 | 859 | 840 | 846 | -0.82% | 28,200 | 247億466万 | +5.75% | 26.58 | 0.53 |
04/09 | 840 | 860 | 832 | 853 | +1.31% | 54,200 | 249億907万 | +7.03% | 26.8 | 0.54 |
04/08 | 835 | 857 | 830 | 842 | +0.84% | 45,600 | 245億8786万 | +6.05% | 26.45 | 0.53 |
04/05 | 846 | 855 | 819 | 835 | -0.83% | 33,800 | 243億8344万 | +5.43% | 26.23 | 0.52 |