PER
2019/06/17～2019/11/12
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 |
| 11/12 | 2,330 | 2,395 | 2,325 | 2,380 | +3.14% | 511,200 | 2360億5067万 | +7.21% | 24.93 | 1.26 |
| 11/11 | 2,325 | 2,330 | 2,253 | 2,308 | +0.76% | 688,600 | 2288億6005万 | +4.51% | 24.17 | 1.23 |
| 11/08 | 2,298 | 2,313 | 2,268 | 2,290 | +1.89% | 368,800 | 2271億2438万 | +4.04% | 23.98 | 1.22 |
| 11/07 | 2,263 | 2,268 | 2,228 | 2,248 | -0.55% | 202,400 | 2229億919万 | +2.39% | 23.54 | 1.19 |
| 11/06 | 2,243 | 2,265 | 2,198 | 2,260 | +0.78% | 478,200 | 2241億4896万 | +3.2% | 23.67 | 1.2 |
| 11/05 | 2,265 | 2,275 | 2,228 | 2,243 | +0.9% | 558,400 | 2224億1329万 | +2.68% | 23.49 | 1.19 |
| 11/01 | 2,238 | 2,238 | 2,205 | 2,223 | -2.2% | 289,400 | 2204億2967万 | +1.95% | 23.28 | 1.18 |
| 10/31 | 2,278 | 2,283 | 2,248 | 2,273 | -0.66% | 215,400 | 2253億8872万 | +4.48% | 23.8 | 1.21 |
| 10/30 | 2,293 | 2,295 | 2,255 | 2,288 | -0.54% | 669,800 | 2268億7643万 | +5.51% | 23.96 | 1.22 |
| 10/29 | 2,265 | 2,300 | 2,253 | 2,300 | +2.68% | 471,600 | 2281億1619万 | +6.48% | 24.09 | 1.22 |
| 10/28 | 2,275 | 2,283 | 2,225 | 2,240 | -0.88% | 398,200 | 2221億6534万 | +4.14% | 23.46 | 1.19 |
| 10/25 | 2,225 | 2,260 | 2,223 | 2,260 | +2.26% | 233,600 | 2241億4896万 | +5.36% | 23.67 | 1.2 |
| 10/24 | 2,223 | 2,225 | 2,188 | 2,210 | -0.11% | 399,800 | 2191億8991万 | +3.42% | 23.15 | 1.17 |
| 10/23 | 2,225 | 2,225 | 2,180 | 2,213 | -0.34% | 276,600 | 2194億3786万 | +3.78% | 23.17 | 1.18 |
| 10/21 | 2,235 | 2,240 | 2,208 | 2,220 | -0.11% | 188,400 | 2201億8172万 | +4.37% | 23.25 | 1.18 |
| 10/18 | 2,213 | 2,250 | 2,213 | 2,223 | +0.57% | 291,800 | 2204億2967万 | +4.69% | 23.28 | 1.18 |
| 10/17 | 2,225 | 2,230 | 2,200 | 2,210 | -0.67% | 299,000 | 2191億8991万 | +4.49% | 23.15 | 1.17 |
| 10/16 | 2,235 | 2,263 | 2,200 | 2,225 | +1.71% | 370,800 | 2206億7762万 | +5.65% | 23.3 | 1.18 |
| 10/15 | 2,198 | 2,215 | 2,165 | 2,188 | +2.34% | 286,400 | 2169億5834万 | +4.42% | 22.91 | 1.16 |
| 10/11 | 2,125 | 2,155 | 2,113 | 2,138 | +1.06% | 314,600 | 2119億9929万 | +2.47% | 22.39 | 1.14 |
| 10/10 | 2,120 | 2,130 | 2,078 | 2,115 | -0.35% | 290,000 | 2097億6772万 | +1.88% | 22.15 | 1.12 |
| 10/09 | 2,105 | 2,123 | 2,085 | 2,123 | -0.82% | 321,400 | 2105億1157万 | +2.64% | 22.23 | 1.13 |
| 10/08 | 2,128 | 2,150 | 2,105 | 2,140 | +2.27% | 475,000 | 2122億4724万 | +4.04% | 22.41 | 1.14 |
| 10/07 | 2,075 | 2,095 | 2,070 | 2,093 | -0.36% | 262,600 | 2075億3615万 | +2.17% | 21.92 | 1.11 |
| 10/04 | 2,068 | 2,100 | 2,060 | 2,100 | +1.2% | 317,000 | 2082億8000万 | +3.09% | 21.99 | 1.12 |
| 10/03 | 2,065 | 2,085 | 2,055 | 2,075 | -2.12% | 232,600 | 2058億48万 | +2.42% | 21.73 | 1.1 |
| 10/02 | 2,118 | 2,133 | 2,103 | 2,120 | -1.51% | 274,600 | 2102億6362万 | +5.16% | 22.2 | 1.13 |
| 10/01 | 2,123 | 2,170 | 2,123 | 2,153 | +2.01% | 276,200 | 2134億8700万 | +7.46% | 22.54 | 1.14 |
| 09/30 | 2,143 | 2,143 | 2,093 | 2,110 | -0.12% | 289,000 | 2092億7181万 | +5.98% | 22.1 | 1.12 |
| 09/27 | 2,155 | 2,158 | 2,100 | 2,113 | -1.74% | 402,400 | 2095億1976万 | +6.69% | 22.12 | 1.12 |
| 09/26 | 2,165 | 2,175 | 2,140 | 2,150 | +2.99% | 459,600 | 2132億3905万 | +9.25% | 22.52 | 1.14 |
| 09/25 | 2,108 | 2,110 | 2,063 | 2,088 | -0.95% | 295,000 | 2070億4024万 | +6.72% | 21.86 | 1.11 |
| 09/24 | 2,090 | 2,128 | 2,088 | 2,108 | +1.08% | 274,800 | 2090億2386万 | +8.41% | 22.07 | 1.12 |
| 09/20 | 2,098 | 2,100 | 2,075 | 2,085 | +0.12% | 273,600 | 2067億9229万 | +8.03% | 21.84 | 1.11 |
| 09/19 | 2,088 | 2,100 | 2,070 | 2,083 | +0.36% | 336,000 | 2065億4434万 | +8.63% | 21.81 | 1.11 |
| 09/18 | 2,063 | 2,078 | 2,043 | 2,075 | +0.61% | 232,200 | 2058億48万 | +8.87% | 21.73 | 1.1 |
| 09/17 | 2,075 | 2,085 | 2,043 | 2,063 | -1.67% | 311,600 | 2045億6072万 | +9.01% | 21.6 | 1.1 |
| 09/13 | 2,100 | 2,100 | 2,063 | 2,098 | +0.24% | 385,800 | 2080億3205万 | +11.45% | 21.97 | 1.11 |
| 09/12 | 2,103 | 2,118 | 2,083 | 2,093 | -0.48% | 389,800 | 2075億3615万 | +11.9% | 21.92 | 1.11 |
| 09/11 | 2,070 | 2,103 | 2,048 | 2,103 | +2.94% | 393,000 | 2085億2795万 | +13.22% | 22.02 | 1.12 |
| 09/10 | 1,998 | 2,045 | 1,993 | 2,043 | +3.55% | 358,200 | 2025億7710万 | +10.64% | 21.39 | 1.09 |
| 09/09 | 1,960 | 1,978 | 1,948 | 1,973 | +0.51% | 232,400 | 1956億3443万 | +7.38% | 20.66 | 1.05 |
| 09/06 | 1,980 | 1,983 | 1,953 | 1,963 | +0.26% | 195,400 | 1946億4262万 | +7.36% | 20.55 | 1.04 |
| 09/05 | 1,920 | 1,985 | 1,918 | 1,958 | +3.43% | 322,400 | 1941億4672万 | +7.38% | 20.5 | 1.04 |
| 09/04 | 1,890 | 1,908 | 1,878 | 1,893 | 0% | 216,200 | 1876億9995万 | +4.04% | 19.82 | 1.01 |
| 09/03 | 1,868 | 1,915 | 1,863 | 1,893 | +1.2% | 207,200 | 1876億9995万 | +4.16% | 19.82 | 1.01 |
| 09/02 | 1,878 | 1,888 | 1,850 | 1,870 | -1.45% | 154,200 | 1854億6838万 | +2.97% | 19.58 | 0.99 |
| 08/30 | 1,870 | 1,903 | 1,858 | 1,898 | +3.41% | 351,400 | 1881億9586万 | +4.49% | 19.87 | 1.01 |
| 08/29 | 1,848 | 1,850 | 1,808 | 1,835 | +0.96% | 228,000 | 1819億9705万 | +0.99% | 19.22 | 0.97 |
| 08/28 | 1,823 | 1,830 | 1,805 | 1,818 | -0.82% | 231,200 | 1802億6138万 | -0.14% | 19.04 | 0.97 |
| 08/27 | 1,818 | 1,848 | 1,808 | 1,833 | +2.52% | 393,600 | 1817億4910万 | +0.58% | 19.19 | 0.97 |
| 08/26 | 1,808 | 1,830 | 1,773 | 1,788 | -3.51% | 397,200 | 1772億8595万 | -1.73% | 18.72 | 0.95 |
| 08/23 | 1,850 | 1,878 | 1,850 | 1,853 | +1.79% | 362,000 | 1837億3272万 | +1.95% | 19.4 | 0.98 |
| 08/22 | 1,825 | 1,845 | 1,810 | 1,820 | -0.27% | 332,000 | 1805億933万 | +0.44% | 19.06 | 0.97 |
| 08/21 | 1,815 | 1,835 | 1,813 | 1,825 | -0.95% | 350,000 | 1810億524万 | +0.77% | 19.11 | 0.97 |
| 08/20 | 1,828 | 1,848 | 1,813 | 1,843 | +2.65% | 468,400 | 1827億4091万 | +1.8% | 19.3 | 0.98 |
| 08/19 | 1,790 | 1,840 | 1,785 | 1,795 | +2.13% | 366,800 | 1780億2981万 | -0.66% | 18.8 | 0.95 |
| 08/16 | 1,738 | 1,765 | 1,723 | 1,758 | 0% | 334,800 | 1743億1053万 | -2.74% | 18.41 | 0.93 |
| 08/15 | 1,745 | 1,768 | 1,735 | 1,758 | -2.36% | 233,600 | 1743億1053万 | -2.79% | 18.41 | 0.93 |
| 08/14 | 1,775 | 1,808 | 1,775 | 1,800 | +3.15% | 314,600 | 1785億2572万 | -0.61% | 18.85 | 0.96 |
| 08/13 | 1,743 | 1,775 | 1,710 | 1,745 | -3.32% | 329,000 | 1730億7076万 | -3.86% | 18.28 | 0.93 |
| 08/09 | 1,810 | 1,820 | 1,773 | 1,805 | +0.14% | 332,400 | 1790億2162万 | -0.93% | 18.9 | 0.96 |
| 08/08 | 1,775 | 1,835 | 1,773 | 1,803 | +2.71% | 530,200 | 1787億7367万 | -1.34% | 18.88 | 0.96 |
| 08/07 | 1,805 | 1,805 | 1,728 | 1,755 | -3.7% | 480,600 | 1740億6257万 | -4.2% | 18.38 | 0.93 |
| 08/06 | 1,750 | 1,880 | 1,735 | 1,823 | +0.14% | 772,400 | 1807億5729万 | -0.9% | 19.09 | 0.97 |
| 08/05 | 1,698 | 1,908 | 1,678 | 1,820 | +3.85% | 1,174,600 | 1805億933万 | -1.36% | 19.06 | 0.97 |
| 08/02 | 1,758 | 1,775 | 1,738 | 1,753 | -4.1% | 402,200 | 1738億1462万 | -5.22% | 18.35 | 0.93 |
| 08/01 | 1,830 | 1,845 | 1,815 | 1,828 | -1.88% | 242,400 | 1812億5319万 | -1.54% | 19.14 | 0.97 |
| 07/31 | 1,865 | 1,888 | 1,843 | 1,863 | +0.4% | 339,000 | 1847億2453万 | +0.3% | 19.51 | 0.99 |
| 07/30 | 1,833 | 1,878 | 1,823 | 1,855 | -0.13% | 357,200 | 1839億8067万 | -0.11% | 19.43 | 0.99 |
| 07/29 | 1,868 | 1,875 | 1,843 | 1,858 | -1.33% | 357,200 | 1842億2862万 | +0.03% | 19.45 | 0.99 |
| 07/26 | 1,893 | 1,908 | 1,835 | 1,883 | -1.31% | 351,400 | 1867億814万 | +1.32% | 19.72 | 1 |
| 07/25 | 1,918 | 1,938 | 1,890 | 1,908 | -0.52% | 328,800 | 1891億8767万 | +2.61% | 19.98 | 1.01 |
| 07/24 | 1,895 | 1,940 | 1,895 | 1,918 | +2.95% | 626,200 | 1901億7948万 | +3.15% | 20.08 | 1.02 |
| 07/23 | 1,783 | 1,875 | 1,783 | 1,863 | +5.82% | 490,600 | 1847億2453万 | +0.4% | 19.51 | 0.99 |
| 07/22 | 1,755 | 1,783 | 1,750 | 1,760 | +0.57% | 383,600 | 1745億5848万 | -5.12% | 18.43 | 0.94 |
| 07/19 | 1,735 | 1,758 | 1,725 | 1,750 | +1.3% | 613,200 | 1735億6667万 | -5.91% | 18.33 | 0.93 |
| 07/18 | 1,760 | 1,773 | 1,725 | 1,728 | -3.49% | 523,000 | 1713億3510万 | -7.42% | 18.09 | 0.92 |
| 07/17 | 1,778 | 1,830 | 1,775 | 1,790 | 0% | 296,000 | 1775億3391万 | -4.48% | 18.75 | 0.95 |
| 07/16 | 1,780 | 1,800 | 1,775 | 1,790 | +0.42% | 357,800 | 1775億3391万 | -4.84% | 18.75 | 0.95 |
| 07/12 | 1,788 | 1,795 | 1,768 | 1,783 | -0.42% | 304,600 | 1767億9005万 | -5.54% | 18.67 | 0.95 |
| 07/11 | 1,778 | 1,798 | 1,758 | 1,790 | +0.56% | 258,200 | 1775億3391万 | -5.34% | 18.75 | 0.95 |
| 07/10 | 1,808 | 1,820 | 1,775 | 1,780 | -2.47% | 350,000 | 1765億4210万 | -6.07% | 18.64 | 0.95 |
| 07/09 | 1,903 | 1,903 | 1,823 | 1,825 | -3.69% | 365,400 | 1810億524万 | -4% | 19.11 | 0.97 |
| 07/08 | 1,915 | 1,940 | 1,890 | 1,895 | -2.19% | 217,800 | 1879億4791万 | -0.32% | 19.85 | 1.01 |
| 07/05 | 1,953 | 1,958 | 1,925 | 1,938 | +0.26% | 159,600 | 1921億6310万 | +2.08% | 20.29 | 1.03 |
| 07/04 | 1,915 | 1,938 | 1,905 | 1,933 | +1.18% | 95,600 | 1916億6719万 | +1.98% | 20.24 | 1.03 |
| 07/03 | 1,925 | 1,925 | 1,898 | 1,910 | -1.93% | 154,200 | 1894億3562万 | +0.84% | 20 | 1.01 |
| 07/02 | 1,918 | 1,958 | 1,918 | 1,948 | -0.26% | 190,000 | 1931億5491万 | +2.88% | 20.4 | 1.03 |
| 07/01 | 1,945 | 1,963 | 1,923 | 1,953 | +1.56% | 231,000 | 1936億5081万 | +3.31% | 20.45 | 1.04 |
| 06/28 | 1,925 | 1,938 | 1,900 | 1,923 | -0.13% | 236,800 | 1906億7538万 | +1.94% | 20.13 | 1.02 |
| 06/27 | 1,873 | 1,930 | 1,868 | 1,925 | +3.77% | 226,600 | 1909億2334万 | +2.18% | 20.16 | 1.02 |
| 06/26 | 1,858 | 1,888 | 1,853 | 1,855 | -0.4% | 246,400 | 1839億8067万 | -1.43% | 19.43 | 0.99 |
| 06/25 | 1,858 | 1,888 | 1,850 | 1,863 | -0.53% | 239,000 | 1847億2453万 | -1.14% | 19.51 | 0.99 |
| 06/24 | 1,868 | 1,880 | 1,835 | 1,873 | -0.4% | 326,800 | 1857億1634万 | -0.72% | 19.61 | 0.99 |
| 06/21 | 1,908 | 1,918 | 1,870 | 1,880 | -1.31% | 572,800 | 1864億6019万 | -0.58% | 19.69 | 1 |
| 06/20 | 1,920 | 1,925 | 1,885 | 1,905 | +0.79% | 222,600 | 1889億3972万 | +0.47% | 19.95 | 1.01 |
| 06/19 | 1,865 | 1,895 | 1,863 | 1,890 | +3.14% | 349,600 | 1874億5200万 | -0.47% | 19.79 | 1 |
| 06/18 | 1,853 | 1,863 | 1,828 | 1,833 | -1.21% | 203,000 | 1817億4910万 | -3.76% | 19.19 | 0.97 |
| 06/17 | 1,878 | 1,880 | 1,848 | 1,855 | -2.11% | 233,200 | 1839億8067万 | -3.03% | 19.43 | 0.99 |
