PER
2019/05/23～2019/10/16
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 |
| 10/16 | 3,295 | 3,350 | 3,245 | 3,250 | +0.31% | 26,900 | 604億9260万 | +2.62% | 14.02 | 0.59 |
| 10/15 | 3,235 | 3,300 | 3,235 | 3,240 | +3.18% | 25,800 | 603億647万 | +2.69% | 13.98 | 0.59 |
| 10/11 | 3,215 | 3,250 | 3,120 | 3,140 | -1.88% | 21,800 | 584億4516万 | 0% | 13.55 | 0.57 |
| 10/10 | 3,165 | 3,225 | 3,160 | 3,200 | +1.27% | 13,000 | 595億6195万 | +2.4% | 13.8 | 0.59 |
| 10/09 | 3,055 | 3,190 | 3,045 | 3,160 | +3.44% | 26,600 | 588億1742万 | +1.74% | 13.63 | 0.58 |
| 10/08 | 3,060 | 3,130 | 3,035 | 3,055 | 0% | 31,400 | 568億6305万 | -1.1% | 13.18 | 0.56 |
| 10/07 | 3,090 | 3,105 | 3,040 | 3,055 | -0.97% | 15,200 | 568億6305万 | -0.75% | 13.18 | 0.56 |
| 10/04 | 3,065 | 3,090 | 3,035 | 3,085 | +1.15% | 12,900 | 574億2144万 | +0.69% | 13.31 | 0.56 |
| 10/03 | 3,125 | 3,175 | 3,025 | 3,050 | -5.43% | 24,100 | 567億6998万 | +0.13% | 13.16 | 0.56 |
| 10/02 | 3,160 | 3,290 | 3,160 | 3,225 | +0.16% | 25,200 | 600億2727万 | +6.4% | 13.91 | 0.59 |
| 10/01 | 3,205 | 3,225 | 3,165 | 3,220 | +1.58% | 23,400 | 599億3421万 | +7.05% | 13.89 | 0.59 |
| 09/30 | 3,225 | 3,270 | 3,150 | 3,170 | -2.46% | 19,400 | 590億355万 | +5.98% | 13.68 | 0.58 |
| 09/27 | 3,315 | 3,315 | 3,215 | 3,250 | -1.07% | 39,100 | 604億9260万 | +9.24% | 14.02 | 0.59 |
| 09/26 | 3,300 | 3,345 | 3,255 | 3,285 | +0.77% | 44,000 | 611億4406万 | +11.13% | 14.17 | 0.6 |
| 09/25 | 3,235 | 3,275 | 3,220 | 3,260 | -1.21% | 14,900 | 606億7873万 | +11% | 14.06 | 0.6 |
| 09/24 | 3,300 | 3,330 | 3,285 | 3,300 | -0.3% | 18,300 | 614億2326万 | +13.09% | 14.24 | 0.6 |
| 09/20 | 3,280 | 3,350 | 3,275 | 3,310 | +0.91% | 20,200 | 616億939万 | +14.34% | 14.28 | 0.61 |
| 09/19 | 3,190 | 3,300 | 3,190 | 3,280 | +3.14% | 27,000 | 610億5100万 | +14.17% | 14.15 | 0.6 |
| 09/18 | 3,175 | 3,185 | 3,140 | 3,180 | +0.16% | 12,300 | 591億8968万 | +11.46% | 13.72 | 0.58 |
| 09/17 | 3,185 | 3,185 | 3,160 | 3,175 | -0.78% | 16,400 | 590億9662万 | +11.99% | 13.7 | 0.58 |
| 09/13 | 3,140 | 3,215 | 3,090 | 3,200 | +2.73% | 44,300 | 595億6195万 | +13.52% | 13.8 | 0.59 |
| 09/12 | 3,095 | 3,160 | 3,045 | 3,115 | +1.14% | 28,200 | 579億7983万 | +11.21% | 13.44 | 0.57 |
| 09/11 | 2,985 | 3,095 | 2,954 | 3,080 | +3.81% | 24,600 | 573億2837万 | +10.63% | 13.29 | 0.56 |
| 09/10 | 2,929 | 2,978 | 2,923 | 2,967 | +1.4% | 15,200 | 552億2509万 | +7.19% | 12.8 | 0.54 |
| 09/09 | 2,951 | 2,951 | 2,870 | 2,926 | -1.12% | 12,600 | 544億6195万 | +6.05% | 12.62 | 0.54 |
| 09/06 | 2,880 | 2,966 | 2,856 | 2,959 | +3.93% | 18,800 | 550億7619万 | +7.4% | 12.77 | 0.54 |
| 09/05 | 2,797 | 2,847 | 2,781 | 2,847 | +3.11% | 15,300 | 529億9152万 | +3.3% | 12.28 | 0.52 |
| 09/04 | 2,715 | 2,761 | 2,715 | 2,761 | +0.58% | 13,900 | 513億9079万 | -0.07% | 11.91 | 0.51 |
| 09/03 | 2,730 | 2,760 | 2,723 | 2,745 | +0.66% | 5,600 | 510億9298万 | -0.97% | 11.84 | 0.5 |
| 09/02 | 2,746 | 2,762 | 2,722 | 2,727 | -1.91% | 3,600 | 507億5795万 | -1.94% | 11.76 | 0.5 |
| 08/30 | 2,696 | 2,787 | 2,696 | 2,780 | +3.15% | 13,500 | 517億4444万 | -0.32% | 11.99 | 0.51 |
| 08/29 | 2,684 | 2,705 | 2,642 | 2,695 | +1.58% | 13,300 | 501億6233万 | -3.61% | 11.63 | 0.49 |
| 08/28 | 2,670 | 2,670 | 2,625 | 2,653 | -0.3% | 19,200 | 493億8058万 | -5.45% | 11.44 | 0.49 |
| 08/27 | 2,688 | 2,713 | 2,651 | 2,661 | +0.08% | 13,000 | 495億2948万 | -5.57% | 11.48 | 0.49 |
| 08/26 | 2,682 | 2,733 | 2,625 | 2,659 | -4.42% | 25,700 | 494億9225万 | -6.01% | 11.47 | 0.49 |
| 08/23 | 2,800 | 2,805 | 2,772 | 2,782 | +0.14% | 7,500 | 517億8167万 | -2.11% | 12 | 0.51 |
| 08/22 | 2,779 | 2,780 | 2,740 | 2,778 | 0% | 10,800 | 517億721万 | -2.39% | 11.98 | 0.51 |
| 08/21 | 2,763 | 2,803 | 2,748 | 2,778 | -1.24% | 8,300 | 517億721万 | -2.73% | 11.98 | 0.51 |
| 08/20 | 2,770 | 2,813 | 2,770 | 2,813 | +1.55% | 6,300 | 523億5867万 | -1.88% | 12.14 | 0.51 |
| 08/19 | 2,774 | 2,789 | 2,744 | 2,770 | +1.06% | 8,100 | 515億5831万 | -3.75% | 11.95 | 0.51 |
| 08/16 | 2,707 | 2,744 | 2,707 | 2,741 | -0.18% | 6,500 | 510億1853万 | -5.25% | 11.82 | 0.5 |
| 08/15 | 2,700 | 2,754 | 2,660 | 2,746 | -1.51% | 17,600 | 511億1160万 | -5.54% | 11.85 | 0.5 |
| 08/14 | 2,776 | 2,788 | 2,739 | 2,788 | +2.27% | 12,600 | 518億9335万 | -4.59% | 12.03 | 0.51 |
| 08/13 | 2,719 | 2,763 | 2,715 | 2,726 | -1.52% | 20,400 | 507億3933万 | -7.28% | 11.76 | 0.5 |
| 08/09 | 2,760 | 2,810 | 2,742 | 2,768 | +0.04% | 12,700 | 515億2108万 | -6.55% | 11.94 | 0.51 |
| 08/08 | 2,722 | 2,767 | 2,669 | 2,767 | +3.56% | 17,000 | 515億247万 | -7.15% | 11.94 | 0.51 |
| 08/07 | 2,689 | 2,707 | 2,658 | 2,672 | -0.63% | 22,700 | 497億3422万 | -10.75% | 11.53 | 0.49 |
| 08/06 | 2,638 | 2,704 | 2,633 | 2,689 | -1.79% | 18,600 | 500億5065万 | -10.72% | 11.6 | 0.49 |
| 08/05 | 2,801 | 2,856 | 2,688 | 2,738 | -3.01% | 24,600 | 509億6269万 | -9.58% | 11.81 | 0.5 |
| 08/02 | 2,931 | 2,941 | 2,803 | 2,823 | -5.62% | 27,000 | 525億4480万 | -7.14% | 12.18 | 0.52 |
| 08/01 | 2,974 | 3,005 | 2,951 | 2,991 | -0.8% | 15,600 | 556億7181万 | -1.93% | 12.9 | 0.55 |
| 07/31 | 2,998 | 3,030 | 2,939 | 3,015 | +0.5% | 13,900 | 561億1852万 | -1.12% | 13.01 | 0.55 |
| 07/30 | 3,000 | 3,000 | 2,946 | 3,000 | +1.59% | 14,800 | 558億3933万 | -1.57% | 12.94 | 0.55 |
| 07/29 | 2,964 | 2,967 | 2,925 | 2,953 | +0.17% | 9,400 | 549億6451万 | -3.05% | 12.74 | 0.54 |
| 07/26 | 2,942 | 2,961 | 2,927 | 2,948 | +0.14% | 6,200 | 548億7144万 | -3.19% | 12.72 | 0.54 |
| 07/25 | 2,937 | 2,951 | 2,927 | 2,944 | +0.31% | 12,700 | 547億9699万 | -3.29% | 12.7 | 0.54 |
| 07/24 | 2,964 | 2,999 | 2,929 | 2,935 | -0.98% | 11,300 | 546億2947万 | -3.52% | 12.66 | 0.54 |
| 07/23 | 2,960 | 2,991 | 2,924 | 2,964 | +0.88% | 10,200 | 551億6925万 | -2.44% | 12.79 | 0.54 |
| 07/22 | 2,987 | 2,987 | 2,926 | 2,938 | -1.28% | 6,900 | 546億8531万 | -3.1% | 12.67 | 0.54 |
| 07/19 | 2,887 | 2,988 | 2,887 | 2,976 | +3.08% | 8,700 | 553億9261万 | -1.81% | 12.84 | 0.54 |
| 07/18 | 3,010 | 3,015 | 2,877 | 2,887 | -4.88% | 23,500 | 537億3604万 | -4.69% | 12.45 | 0.53 |
| 07/17 | 3,060 | 3,085 | 3,020 | 3,035 | -0.82% | 11,300 | 564億9078万 | +0.03% | 13.09 | 0.56 |
| 07/16 | 3,065 | 3,090 | 3,060 | 3,060 | -0.81% | 5,400 | 569億5611万 | +0.89% | 13.2 | 0.56 |
| 07/12 | 3,120 | 3,120 | 3,055 | 3,085 | -1.44% | 6,600 | 574億2144万 | +1.71% | 13.31 | 0.56 |
| 07/11 | 3,100 | 3,140 | 3,075 | 3,130 | +1.46% | 13,600 | 582億5903万 | +3.23% | 13.5 | 0.57 |
| 07/10 | 3,090 | 3,115 | 3,045 | 3,085 | -1.59% | 24,700 | 574億2144万 | +1.92% | 13.31 | 0.56 |
| 07/09 | 3,230 | 3,240 | 3,125 | 3,135 | -3.39% | 11,700 | 583億5209万 | +3.6% | 13.52 | 0.57 |
| 07/08 | 3,275 | 3,315 | 3,245 | 3,245 | -0.61% | 16,300 | 603億9954万 | +7.52% | 14 | 0.59 |
| 07/05 | 3,280 | 3,285 | 3,230 | 3,265 | +1.71% | 35,700 | 607億7180万 | +8.8% | 14.09 | 0.6 |
| 07/04 | 3,150 | 3,220 | 3,150 | 3,210 | +2.39% | 16,500 | 597億4808万 | +7.54% | 13.85 | 0.59 |
| 07/03 | 3,120 | 3,155 | 3,080 | 3,135 | +0.32% | 12,800 | 583億5209万 | +5.45% | 13.52 | 0.57 |
| 07/02 | 3,100 | 3,155 | 3,100 | 3,125 | +1.13% | 18,800 | 581億6596万 | +5.47% | 13.48 | 0.57 |
| 07/01 | 3,075 | 3,090 | 3,035 | 3,090 | +2.15% | 9,900 | 575億1450万 | +4.53% | 13.33 | 0.57 |
| 06/28 | 3,045 | 3,090 | 3,000 | 3,025 | -1.31% | 18,900 | 563億465万 | +2.61% | 13.05 | 0.55 |
| 06/27 | 3,000 | 3,065 | 2,998 | 3,065 | +2.68% | 14,700 | 570億4918万 | +4.18% | 13.22 | 0.56 |
| 06/26 | 2,931 | 3,010 | 2,931 | 2,985 | +0.27% | 14,200 | 555億6013万 | +1.81% | 12.88 | 0.55 |
| 06/25 | 2,996 | 3,020 | 2,949 | 2,977 | +1.05% | 22,000 | 554億1122万 | +1.71% | 12.84 | 0.54 |
| 06/24 | 2,946 | 2,990 | 2,934 | 2,946 | 0% | 7,800 | 548億3422万 | +0.72% | 12.71 | 0.54 |
| 06/21 | 2,910 | 3,010 | 2,910 | 2,946 | +1.41% | 47,600 | 548億3422万 | +0.61% | 12.71 | 0.54 |
| 06/20 | 2,931 | 2,932 | 2,875 | 2,905 | +0.21% | 13,000 | 540億7108万 | -0.85% | 12.53 | 0.53 |
| 06/19 | 2,890 | 2,926 | 2,824 | 2,899 | +2.29% | 18,200 | 539億5940万 | -1.09% | 12.51 | 0.53 |
| 06/18 | 2,862 | 2,881 | 2,812 | 2,834 | +0.46% | 17,300 | 527億4955万 | -3.51% | 12.23 | 0.52 |
| 06/17 | 2,934 | 2,942 | 2,811 | 2,821 | -2.86% | 15,800 | 525億758万 | -4.18% | 12.17 | 0.52 |
| 06/14 | 2,920 | 2,929 | 2,868 | 2,904 | -0.51% | 25,000 | 540億5247万 | -1.56% | 12.53 | 0.53 |
| 06/13 | 2,984 | 3,005 | 2,907 | 2,919 | -3.34% | 34,700 | 543億3166万 | -1.12% | 12.59 | 0.53 |
| 06/12 | 3,020 | 3,045 | 2,955 | 3,020 | +0.17% | 32,400 | 562億1159万 | +2.27% | 13.03 | 0.55 |
| 06/11 | 3,080 | 3,080 | 2,981 | 3,015 | -1.15% | 15,200 | 561億1852万 | +2.2% | 13.01 | 0.55 |
| 06/10 | 3,070 | 3,100 | 3,030 | 3,050 | -0.33% | 21,800 | 567億6998万 | +3.21% | 13.16 | 0.56 |
| 06/07 | 3,020 | 3,100 | 2,969 | 3,060 | +1.49% | 11,200 | 569億5611万 | +3.31% | 13.2 | 0.56 |
| 06/06 | 3,070 | 3,070 | 3,005 | 3,015 | -1.79% | 8,000 | 561億1852万 | +1.48% | 13.01 | 0.55 |
| 06/05 | 2,971 | 3,075 | 2,971 | 3,070 | +4.56% | 17,800 | 571億4224万 | +2.99% | 13.24 | 0.56 |
| 06/04 | 2,843 | 2,939 | 2,830 | 2,936 | +4.48% | 20,500 | 546億4809万 | -1.84% | 12.67 | 0.54 |
| 06/03 | 2,810 | 2,838 | 2,790 | 2,810 | -1.75% | 12,200 | 523億283万 | -6.52% | 12.12 | 0.51 |
| 05/31 | 2,872 | 2,874 | 2,839 | 2,860 | -1.65% | 19,900 | 532億3349万 | -5.49% | 12.34 | 0.52 |
| 05/30 | 2,868 | 2,933 | 2,862 | 2,908 | +0.97% | 22,700 | 541億2692万 | -4.4% | 12.54 | 0.53 |
| 05/29 | 2,946 | 2,946 | 2,837 | 2,880 | -3.06% | 13,900 | 536億575万 | -5.82% | 12.42 | 0.53 |
| 05/28 | 2,894 | 2,974 | 2,854 | 2,971 | +2.98% | 33,700 | 552億9954万 | -3.35% | 12.82 | 0.54 |
| 05/27 | 2,876 | 2,903 | 2,864 | 2,885 | +0.17% | 9,200 | 536億9882万 | -6.63% | 12.45 | 0.53 |
| 05/24 | 2,799 | 2,900 | 2,797 | 2,880 | +2.42% | 12,900 | 536億575万 | -7.19% | 12.42 | 0.53 |
| 05/23 | 2,819 | 2,822 | 2,788 | 2,812 | -1.71% | 12,500 | 523億4006万 | -9.96% | 12.13 | 0.51 |
