PER
2019/04/03~2019/08/30
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 |
08/30 | 2,146 | 2,146 | 2,098 | 2,106 | +0.1% | 799,500 | 9120億9351万 | -3.75% | 17.09 | 2.23 |
08/29 | 2,120 | 2,140 | 2,096 | 2,104 | +0.05% | 561,500 | 9112億2732万 | -3.93% | 17.07 | 2.22 |
08/28 | 2,091 | 2,113 | 2,085 | 2,103 | +0.91% | 643,400 | 9107億9423万 | -4.02% | 17.07 | 2.22 |
08/27 | 2,108 | 2,109 | 2,047 | 2,084 | -1.56% | 1,176,300 | 9025億6547万 | -5.01% | 16.91 | 2.2 |
08/26 | 2,100 | 2,119 | 2,084 | 2,117 | -2.13% | 807,100 | 9168億5753万 | -3.64% | 17.18 | 2.24 |
08/23 | 2,225 | 2,227 | 2,157 | 2,163 | -3.74% | 754,200 | 9367億7980万 | -1.73% | 17.55 | 2.29 |
08/22 | 2,287 | 2,294 | 2,234 | 2,247 | +0.09% | 543,200 | 9731億5960万 | +2.09% | 18.23 | 2.38 |
08/21 | 2,284 | 2,296 | 2,244 | 2,245 | -2.39% | 470,500 | 9722億9341万 | +2.09% | 18.22 | 2.37 |
08/20 | 2,296 | 2,301 | 2,253 | 2,300 | +0.52% | 386,700 | 9961億1352万 | +4.64% | 18.66 | 2.43 |
08/19 | 2,335 | 2,349 | 2,278 | 2,288 | -0.17% | 503,400 | 9909億1641万 | +4.38% | 18.57 | 2.42 |
08/16 | 2,280 | 2,296 | 2,270 | 2,292 | +0.09% | 442,500 | 9926億4878万 | +4.8% | 18.6 | 2.42 |
08/15 | 2,237 | 2,292 | 2,231 | 2,290 | +0.7% | 485,300 | 9917億8259万 | +5% | 18.58 | 2.42 |
08/14 | 2,259 | 2,275 | 2,239 | 2,274 | +1.7% | 612,000 | 9848億5311万 | +4.46% | 18.45 | 2.4 |
08/13 | 2,191 | 2,246 | 2,188 | 2,236 | +1.87% | 753,600 | 9683億9558万 | +2.8% | 18.15 | 2.36 |
08/09 | 2,187 | 2,212 | 2,180 | 2,195 | +1.53% | 435,500 | 9506億3877万 | +0.87% | 17.81 | 2.32 |
08/08 | 2,122 | 2,168 | 2,102 | 2,162 | +1.79% | 505,600 | 9363億4671万 | -0.78% | 17.54 | 2.29 |
08/07 | 2,134 | 2,145 | 2,103 | 2,124 | -1.26% | 509,600 | 9198億8918万 | -2.7% | 17.24 | 2.25 |
08/06 | 2,087 | 2,156 | 2,082 | 2,151 | +0.99% | 608,100 | 9315億8269万 | -1.74% | 17.46 | 2.27 |
08/05 | 2,112 | 2,130 | 2,082 | 2,130 | -1.34% | 514,000 | 9224億8774万 | -2.96% | 17.29 | 2.25 |
08/02 | 2,140 | 2,187 | 2,129 | 2,159 | -0.69% | 759,700 | 9350億4743万 | -1.91% | 17.52 | 2.28 |
08/01 | 2,221 | 2,224 | 2,167 | 2,174 | -2.99% | 561,800 | 9415億4382万 | -1.58% | 17.64 | 2.3 |
07/31 | 2,140 | 2,248 | 2,140 | 2,241 | +3.51% | 1,000,600 | 9705億6104万 | +1.17% | 18.19 | 2.37 |
07/30 | 2,172 | 2,179 | 2,118 | 2,165 | -0.78% | 1,034,100 | 9376億4599万 | -2.43% | 17.57 | 2.29 |
07/29 | 2,168 | 2,182 | 2,158 | 2,182 | +1.11% | 435,800 | 9450億857万 | -1.98% | 17.71 | 2.31 |
07/26 | 2,137 | 2,159 | 2,122 | 2,158 | +0.09% | 425,300 | 9346億1434万 | -3.32% | 17.51 | 2.28 |
07/25 | 2,153 | 2,167 | 2,139 | 2,156 | +0.75% | 442,700 | 9337億4815万 | -3.71% | 17.5 | 2.28 |
07/24 | 2,190 | 2,190 | 2,133 | 2,140 | -1.65% | 517,700 | 9268億1867万 | -4.76% | 17.37 | 2.26 |
07/23 | 2,160 | 2,181 | 2,138 | 2,176 | +0.32% | 522,600 | 9424億1001万 | -3.46% | 17.66 | 2.3 |
07/22 | 2,197 | 2,202 | 2,164 | 2,169 | -1.23% | 401,700 | 9393億7836万 | -3.98% | 17.6 | 2.29 |
07/19 | 2,180 | 2,200 | 2,146 | 2,196 | +1.06% | 722,800 | 9510億7187万 | -3% | 17.82 | 2.32 |
07/18 | 2,190 | 2,202 | 2,172 | 2,173 | -1.54% | 828,100 | 9411億1073万 | -4.02% | 17.63 | 2.3 |
07/17 | 2,192 | 2,220 | 2,192 | 2,207 | +0.27% | 910,800 | 9558億3589万 | -2.56% | 17.91 | 2.33 |
07/16 | 2,176 | 2,208 | 2,170 | 2,201 | +1.52% | 943,100 | 9532億3733万 | -2.78% | 17.86 | 2.33 |
07/12 | 2,158 | 2,176 | 2,144 | 2,168 | +0.56% | 428,300 | 9389億4527万 | -4.2% | 17.59 | 2.29 |
07/11 | 2,138 | 2,160 | 2,135 | 2,156 | +0.79% | 731,000 | 9337億4815万 | -4.64% | 17.5 | 2.28 |
07/10 | 2,184 | 2,193 | 2,135 | 2,139 | -2.6% | 925,200 | 9263億8557万 | -5.27% | 17.36 | 2.26 |
07/09 | 2,211 | 2,224 | 2,188 | 2,196 | -1.17% | 461,400 | 9510億7187万 | -2.66% | 17.82 | 2.32 |
07/08 | 2,235 | 2,240 | 2,217 | 2,222 | -1.51% | 486,500 | 9623億3228万 | -1.2% | 18.03 | 2.35 |
07/05 | 2,275 | 2,283 | 2,253 | 2,256 | -0.7% | 387,800 | 9770億5744万 | +0.67% | 18.31 | 2.39 |
07/04 | 2,264 | 2,275 | 2,248 | 2,272 | +0.53% | 577,700 | 9839億8692万 | +1.79% | 18.44 | 2.4 |
07/03 | 2,268 | 2,278 | 2,256 | 2,260 | -1.14% | 750,600 | 9787億8981万 | +1.62% | 18.34 | 2.39 |
07/02 | 2,294 | 2,301 | 2,277 | 2,286 | +0.04% | 651,600 | 9900億5022万 | +3.11% | 18.55 | 2.42 |
07/01 | 2,305 | 2,305 | 2,259 | 2,285 | -0.13% | 963,200 | 9896億1713万 | +3.35% | 18.54 | 2.42 |
06/28 | 2,313 | 2,330 | 2,279 | 2,288 | -2.72% | 1,067,300 | 9909億1641万 | +3.76% | 18.57 | 2.42 |
06/27 | 2,318 | 2,352 | 2,311 | 2,352 | +1.03% | 489,900 | 1兆186億 | +6.96% | 19.09 | 2.49 |
06/26 | 2,353 | 2,357 | 2,323 | 2,328 | -0.81% | 572,200 | 1兆82億 | +6.3% | 18.89 | 2.46 |
06/25 | 2,340 | 2,360 | 2,340 | 2,347 | +0.64% | 412,300 | 1兆164億 | +7.61% | 19.05 | 2.48 |
06/24 | 2,320 | 2,345 | 2,320 | 2,332 | -0.38% | 440,300 | 1兆99億 | +7.37% | 18.92 | 2.47 |
06/21 | 2,330 | 2,360 | 2,313 | 2,341 | +0.17% | 864,500 | 1兆138億 | +8.18% | 19 | 2.48 |
06/20 | 2,350 | 2,357 | 2,321 | 2,337 | -0.89% | 563,000 | 1兆121億 | +8.4% | 18.96 | 2.47 |
06/19 | 2,329 | 2,362 | 2,324 | 2,358 | +2.39% | 615,600 | 1兆212億 | +9.78% | 19.14 | 2.49 |
06/18 | 2,296 | 2,338 | 2,283 | 2,303 | +0.3% | 720,800 | 9974億1280万 | +7.82% | 18.69 | 2.44 |
06/17 | 2,283 | 2,307 | 2,262 | 2,296 | +0.31% | 691,200 | 9943億8115万 | +8.05% | 18.63 | 2.43 |
06/14 | 2,249 | 2,321 | 2,239 | 2,289 | +3.62% | 1,647,500 | 9913億4950万 | +8.74% | 18.58 | 2.42 |
06/13 | 2,195 | 2,209 | 2,184 | 2,209 | +0.18% | 815,300 | 9567億207万 | +5.85% | 17.93 | 2.34 |
06/12 | 2,194 | 2,224 | 2,186 | 2,205 | +1.29% | 732,200 | 9549億6970万 | +6.47% | 17.89 | 2.33 |
06/11 | 2,170 | 2,178 | 2,146 | 2,177 | +0.69% | 452,900 | 9428億4310万 | +5.83% | 17.67 | 2.3 |
06/10 | 2,144 | 2,183 | 2,141 | 2,162 | +1.74% | 777,400 | 9363億4671万 | +5.72% | 17.54 | 2.29 |
06/07 | 2,101 | 2,133 | 2,088 | 2,125 | +1.92% | 439,000 | 9203億2227万 | +4.53% | 17.24 | 2.25 |
06/06 | 2,069 | 2,097 | 2,059 | 2,085 | +0.34% | 432,900 | 9029億9856万 | +3.12% | 16.92 | 2.2 |
06/05 | 2,088 | 2,098 | 2,058 | 2,078 | +2.21% | 1,053,400 | 8999億6691万 | +3.33% | 16.86 | 2.2 |
06/04 | 2,035 | 2,040 | 2,008 | 2,033 | +1.19% | 658,400 | 8804億7773万 | +1.55% | 16.5 | 2.15 |
06/03 | 1,993 | 2,018 | 1,982 | 2,009 | -1.33% | 730,100 | 8700億8350万 | +0.7% | 16.3 | 2.12 |
05/31 | 2,077 | 2,081 | 2,017 | 2,036 | -1.93% | 848,800 | 8817億7701万 | +2.41% | 16.52 | 2.15 |
05/30 | 2,085 | 2,099 | 2,071 | 2,076 | -1.14% | 516,800 | 8991億72万 | +4.95% | 16.85 | 2.2 |
05/29 | 2,080 | 2,103 | 2,053 | 2,100 | -0.94% | 651,600 | 9094億9495万 | +6.71% | 17.04 | 2.22 |
05/28 | 2,144 | 2,148 | 2,118 | 2,120 | -1.21% | 518,200 | 9181億5681万 | +8.27% | 17.2 | 2.24 |
05/27 | 2,147 | 2,170 | 2,128 | 2,146 | +0.33% | 448,300 | 9294億1722万 | +10.22% | 17.41 | 2.27 |
05/24 | 2,103 | 2,143 | 2,098 | 2,139 | +1.33% | 403,300 | 9263億8557万 | +10.66% | 17.36 | 2.26 |
05/23 | 2,087 | 2,111 | 2,079 | 2,111 | -0.42% | 599,600 | 9142億5897万 | +10.01% | 17.13 | 2.23 |
05/22 | 2,132 | 2,135 | 2,109 | 2,120 | +0.43% | 613,200 | 9181億5681万 | +11.23% | 17.2 | 2.24 |
05/21 | 2,109 | 2,137 | 2,100 | 2,111 | -1.17% | 636,100 | 9142億5897万 | +11.52% | 17.13 | 2.23 |
05/20 | 2,154 | 2,167 | 2,123 | 2,136 | -0.65% | 705,000 | 9250億8629万 | +13.62% | 17.33 | 2.26 |
05/17 | 2,114 | 2,158 | 2,111 | 2,150 | +1.42% | 800,700 | 9311億4959万 | +15.22% | 17.45 | 2.27 |
05/16 | 2,042 | 2,123 | 2,037 | 2,120 | +2.71% | 899,000 | 9181億5681万 | +14.59% | 17.2 | 2.24 |
05/15 | 2,100 | 2,118 | 2,028 | 2,064 | +1.98% | 1,409,800 | 8939億361万 | +12.48% | 16.75 | 2.18 |
05/14 | 2,008 | 2,124 | 1,977 | 2,024 | +11.95% | 2,925,800 | 8765億7990万 | +11.15% | 16.42 | 2.14 |
05/13 | 1,792 | 1,830 | 1,781 | 1,808 | -0.66% | 834,100 | 7830億3184万 | -0.06% | 14.67 | 1.91 |
05/10 | 1,821 | 1,847 | 1,814 | 1,820 | +0.33% | 1,019,900 | 7882億2896万 | +0.89% | 14.77 | 1.92 |
05/09 | 1,831 | 1,841 | 1,812 | 1,814 | -2.47% | 1,080,700 | 7856億3040万 | +0.83% | 14.72 | 1.92 |
05/08 | 1,867 | 1,871 | 1,854 | 1,860 | -1.06% | 1,029,700 | 8055億5267万 | +3.68% | 15.09 | 1.97 |
05/07 | 1,840 | 1,892 | 1,840 | 1,880 | +1.68% | 858,800 | 8142億1453万 | +5.26% | 15.26 | 1.99 |
04/26 | 1,832 | 1,855 | 1,826 | 1,849 | -0.22% | 430,300 | 8007億8865万 | +4.11% | 15 | 1.96 |
04/25 | 1,834 | 1,862 | 1,829 | 1,853 | +1.31% | 516,800 | 8025億2102万 | +4.81% | 15.04 | 1.96 |
04/24 | 1,843 | 1,856 | 1,820 | 1,829 | -1.3% | 472,100 | 7921億2679万 | +3.98% | 14.84 | 1.93 |
04/23 | 1,854 | 1,862 | 1,847 | 1,853 | +0.27% | 274,300 | 8025億2102万 | +5.83% | 15.04 | 1.96 |
04/22 | 1,830 | 1,854 | 1,813 | 1,848 | +0.82% | 318,800 | 8003億5556万 | +6.08% | 15 | 1.95 |
04/19 | 1,863 | 1,868 | 1,820 | 1,833 | +2.8% | 556,600 | 7938億5917万 | +5.83% | 14.87 | 1.94 |
04/18 | 1,833 | 1,838 | 1,782 | 1,783 | -3.15% | 489,100 | 7722億452万 | +3.48% | 14.47 | 1.89 |
04/17 | 1,842 | 1,855 | 1,831 | 1,841 | +0.22% | 413,300 | 7973億2391万 | +7.28% | 14.94 | 1.95 |
04/16 | 1,848 | 1,848 | 1,832 | 1,837 | -0.22% | 363,000 | 7955億9154万 | +7.55% | 14.91 | 1.94 |
04/15 | 1,820 | 1,848 | 1,813 | 1,841 | +2.62% | 481,000 | 7973億2391万 | +8.29% | 14.94 | 1.95 |
04/12 | 1,800 | 1,803 | 1,785 | 1,794 | +0.17% | 419,800 | 7769億6854万 | +6.22% | 14.56 | 1.9 |
04/11 | 1,776 | 1,795 | 1,770 | 1,791 | -0.28% | 540,400 | 7756億6927万 | +6.48% | 14.53 | 1.89 |
04/10 | 1,760 | 1,799 | 1,759 | 1,796 | +0.5% | 404,200 | 7778億3473万 | +7.16% | 14.57 | 1.9 |
04/09 | 1,788 | 1,792 | 1,777 | 1,787 | -0.22% | 423,100 | 7739億3689万 | +7.13% | 14.5 | 1.89 |
04/08 | 1,783 | 1,795 | 1,780 | 1,791 | +0.45% | 428,700 | 7756億6927万 | +7.83% | 14.53 | 1.89 |
04/05 | 1,761 | 1,790 | 1,754 | 1,783 | +1.36% | 424,500 | 7722億452万 | +7.86% | 14.47 | 1.89 |
04/04 | 1,730 | 1,763 | 1,730 | 1,759 | +1.5% | 386,200 | 7618億1030万 | +6.93% | 14.27 | 1.86 |
04/03 | 1,720 | 1,737 | 1,701 | 1,733 | +0.93% | 451,200 | 7505億4988万 | +5.8% | 14.06 | 1.83 |