PER
2019/03/04~2019/07/31
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 |
07/31 | 844 | 854 | 842 | 852 | +0.71% | 15,800 | 105億7229万 | -0.58% | 13.1 | 1.43 |
07/30 | 844 | 849 | 844 | 846 | +0.59% | 7,900 | 104億9784万 | -1.4% | 13.01 | 1.42 |
07/29 | 843 | 851 | 839 | 841 | -0.12% | 8,000 | 104億3580万 | -2.1% | 12.93 | 1.41 |
07/26 | 852 | 852 | 840 | 842 | -1.29% | 6,100 | 104億4820万 | -2.21% | 12.95 | 1.42 |
07/25 | 843 | 856 | 841 | 853 | +0.83% | 10,700 | 105億8470万 | -1.27% | 13.12 | 1.43 |
07/24 | 846 | 849 | 841 | 846 | 0% | 7,500 | 104億9784万 | -2.31% | 13.01 | 1.42 |
07/23 | 837 | 855 | 837 | 846 | +1.08% | 9,400 | 104億9784万 | -2.53% | 13.01 | 1.42 |
07/22 | 841 | 850 | 835 | 837 | -0.24% | 7,500 | 103億8616万 | -3.79% | 12.87 | 1.41 |
07/19 | 825 | 840 | 825 | 839 | +2.94% | 13,900 | 104億1098万 | -3.56% | 12.9 | 1.41 |
07/18 | 831 | 837 | 813 | 815 | -2.51% | 25,200 | 101億1317万 | -6.32% | 12.53 | 1.37 |
07/17 | 841 | 844 | 834 | 836 | -1.18% | 12,800 | 103億7375万 | -4.02% | 12.86 | 1.41 |
07/16 | 859 | 859 | 841 | 846 | -1.63% | 13,800 | 104億9784万 | -2.98% | 13.01 | 1.42 |
07/12 | 868 | 873 | 860 | 860 | -0.92% | 13,900 | 106億7156万 | -1.49% | 13.22 | 1.45 |
07/11 | 865 | 873 | 864 | 868 | +0.35% | 5,300 | 107億7083万 | -0.46% | 13.35 | 1.46 |
07/10 | 872 | 872 | 862 | 865 | -0.8% | 9,300 | 107億3361万 | -0.69% | 13.3 | 1.45 |
07/09 | 869 | 877 | 869 | 872 | -0.11% | 6,000 | 108億2047万 | +0.23% | 13.41 | 1.47 |
07/08 | 884 | 884 | 868 | 873 | -1.36% | 9,400 | 108億3288万 | +0.58% | 13.42 | 1.47 |
07/05 | 880 | 890 | 880 | 885 | +0.23% | 14,300 | 109億8178万 | +2.19% | 13.61 | 1.49 |
07/04 | 894 | 898 | 883 | 883 | -1.23% | 10,300 | 109億5697万 | +2.32% | 13.58 | 1.48 |
07/03 | 890 | 895 | 887 | 894 | +0.9% | 11,400 | 110億9346万 | +3.83% | 13.75 | 1.5 |
07/02 | 874 | 902 | 874 | 886 | +0.8% | 17,100 | 109億9419万 | +3.14% | 13.62 | 1.49 |
07/01 | 863 | 879 | 858 | 879 | +3.29% | 13,600 | 109億733万 | +2.57% | 13.52 | 1.48 |
06/28 | 854 | 865 | 851 | 851 | -0.93% | 15,000 | 105億5988万 | -0.47% | 13.09 | 1.43 |
06/27 | 851 | 862 | 851 | 859 | +0.94% | 9,900 | 106億5915万 | +0.47% | 13.21 | 1.44 |
06/26 | 859 | 866 | 849 | 851 | -2.52% | 16,300 | 105億5988万 | -0.35% | 13.09 | 1.43 |
06/25 | 880 | 884 | 868 | 873 | -0.91% | 18,800 | 108億3288万 | +2.22% | 13.42 | 1.47 |
06/24 | 886 | 894 | 871 | 881 | -0.79% | 17,800 | 109億3215万 | +3.28% | 13.55 | 1.48 |
06/21 | 908 | 908 | 885 | 888 | -2.2% | 13,500 | 110億1901万 | +4.23% | 13.66 | 1.49 |
06/20 | 914 | 914 | 897 | 908 | -0.22% | 18,300 | 112億6719万 | +6.95% | 13.96 | 1.53 |
06/19 | 910 | 911 | 894 | 910 | +1.22% | 23,700 | 112億9200万 | +7.57% | 13.99 | 1.53 |
06/18 | 901 | 909 | 893 | 899 | +0.78% | 39,400 | 111億5551万 | +6.64% | 13.82 | 1.51 |
06/17 | 863 | 898 | 855 | 892 | +7.08% | 62,500 | 110億6864万 | +6.19% | 13.72 | 1.5 |
06/14 | 839 | 845 | 833 | 833 | -0.95% | 11,900 | 103億3653万 | -0.72% | 12.81 | 1.4 |
06/13 | 852 | 857 | 839 | 841 | -1.29% | 5,600 | 104億3580万 | +0.24% | 12.93 | 1.41 |
06/12 | 850 | 861 | 844 | 852 | -0.23% | 5,800 | 105億7229万 | +1.43% | 13.1 | 1.43 |
06/11 | 859 | 859 | 851 | 854 | -0.47% | 6,700 | 105億9711万 | +1.67% | 13.13 | 1.44 |
06/10 | 842 | 859 | 842 | 858 | +2.14% | 7,800 | 106億4675万 | +2.14% | 13.19 | 1.44 |
06/07 | 838 | 845 | 828 | 840 | +0.36% | 7,900 | 104億2339万 | 0% | 12.92 | 1.41 |
06/06 | 851 | 857 | 837 | 837 | -1.65% | 6,400 | 103億8616万 | -0.48% | 12.87 | 1.41 |
06/05 | 841 | 856 | 839 | 851 | +2.65% | 19,900 | 105億5988万 | +1.07% | 13.09 | 1.43 |
06/04 | 806 | 829 | 804 | 829 | +2.35% | 19,500 | 102億8689万 | -1.54% | 12.75 | 1.39 |
06/03 | 811 | 819 | 807 | 810 | -0.49% | 14,600 | 100億5112万 | -3.91% | 12.46 | 1.36 |
05/31 | 828 | 828 | 812 | 814 | -1.69% | 15,900 | 101億76万 | -3.67% | 12.52 | 1.37 |
05/30 | 840 | 843 | 828 | 828 | -1.43% | 20,900 | 102億7448万 | -2.13% | 12.73 | 1.39 |
05/29 | 844 | 855 | 838 | 840 | -1.29% | 10,900 | 104億2339万 | -0.94% | 12.92 | 1.41 |
05/28 | 836 | 854 | 836 | 851 | +2.41% | 7,800 | 105億5988万 | +0.24% | 13.09 | 1.43 |
05/27 | 836 | 838 | 828 | 831 | -1.07% | 7,700 | 103億1171万 | -2.12% | 12.78 | 1.4 |
05/24 | 842 | 848 | 830 | 840 | -0.36% | 16,700 | 104億2339万 | -1.06% | 12.92 | 1.41 |
05/23 | 846 | 849 | 842 | 843 | -0.12% | 12,200 | 104億6061万 | -0.71% | 12.96 | 1.42 |
05/22 | 844 | 850 | 839 | 844 | 0% | 6,800 | 104億7302万 | -0.47% | 12.98 | 1.42 |
05/21 | 850 | 853 | 839 | 844 | -0.82% | 10,400 | 104億7302万 | -0.47% | 12.98 | 1.42 |
05/20 | 847 | 851 | 837 | 851 | +1.92% | 15,100 | 105億5988万 | +0.47% | 13.09 | 1.43 |
05/17 | 823 | 845 | 823 | 835 | +0.72% | 14,000 | 103億6134万 | -1.42% | 12.84 | 1.4 |
05/16 | 831 | 831 | 824 | 829 | -0.36% | 10,000 | 102億8689万 | -2.13% | 12.75 | 1.39 |
05/15 | 832 | 839 | 821 | 832 | +0.24% | 13,500 | 103億2412万 | -1.77% | 12.79 | 1.4 |
05/14 | 803 | 843 | 802 | 830 | -2.12% | 68,000 | 102億9930万 | -2.01% | 12.76 | 1.4 |
05/13 | 843 | 857 | 836 | 848 | 0% | 29,300 | 105億2266万 | +0.12% | 13.04 | 1.43 |
05/10 | 859 | 867 | 843 | 848 | -0.59% | 23,700 | 105億2266万 | +0.12% | 13.04 | 1.43 |
05/09 | 854 | 867 | 850 | 853 | +0.24% | 24,200 | 105億8470万 | +0.83% | 13.12 | 1.43 |
05/08 | 856 | 857 | 851 | 851 | -1.28% | 23,300 | 105億5988万 | +0.59% | 13.09 | 1.43 |
05/07 | 864 | 878 | 862 | 862 | +0.35% | 29,000 | 106億9638万 | +2.01% | 13.26 | 1.45 |
04/26 | 865 | 871 | 847 | 859 | -1.49% | 26,900 | 106億5915万 | +1.78% | 13.21 | 1.44 |
04/25 | 865 | 874 | 864 | 872 | +0.81% | 34,300 | 108億2047万 | +3.32% | 13.41 | 1.47 |
04/24 | 847 | 873 | 847 | 865 | +2.13% | 23,900 | 107億3361万 | +2.61% | 13.3 | 1.45 |
04/23 | 849 | 852 | 843 | 847 | -0.12% | 23,300 | 105億1025万 | +0.59% | 13.02 | 1.42 |
04/22 | 858 | 858 | 842 | 848 | -0.47% | 35,200 | 105億2266万 | +0.83% | 13.04 | 1.43 |
04/19 | 848 | 858 | 845 | 852 | +0.59% | 22,800 | 105億7229万 | +1.19% | 13.1 | 1.43 |
04/18 | 885 | 886 | 844 | 847 | -4.08% | 98,500 | 105億1025万 | +0.47% | 13.02 | 1.42 |
04/17 | 854 | 884 | 854 | 883 | +3.88% | 38,200 | 109億5697万 | +4.62% | 13.58 | 1.48 |
04/16 | 849 | 859 | 847 | 850 | -0.12% | 18,600 | 105億4748万 | +0.59% | 13.07 | 1.43 |
04/15 | 837 | 852 | 835 | 851 | +1.79% | 23,200 | 105億5988万 | +0.47% | 13.09 | 1.43 |
04/12 | 838 | 843 | 833 | 836 | +0.24% | 23,900 | 103億7375万 | -1.65% | 12.86 | 1.41 |
04/11 | 845 | 848 | 821 | 834 | -0.6% | 23,900 | 103億4893万 | -2.34% | 12.82 | 1.4 |
04/10 | 830 | 840 | 830 | 839 | +0.84% | 15,000 | 104億1098万 | -2.33% | 12.9 | 1.41 |
04/09 | 832 | 834 | 821 | 832 | -0.12% | 23,500 | 103億2412万 | -3.82% | 12.79 | 1.4 |
04/08 | 844 | 847 | 831 | 833 | -1.3% | 16,200 | 103億3653万 | -4.36% | 12.81 | 1.4 |
04/05 | 836 | 844 | 830 | 844 | +1.2% | 18,300 | 104億7302万 | -3.87% | 12.98 | 1.42 |
04/04 | 833 | 850 | 829 | 834 | 0% | 26,900 | 103億4893万 | -5.66% | 12.82 | 1.4 |
04/03 | 827 | 834 | 815 | 834 | +0.85% | 22,500 | 103億4893万 | -6.5% | 12.82 | 1.4 |
04/02 | 850 | 850 | 827 | 827 | -0.84% | 25,300 | 102億6207万 | -8.01% | 12.72 | 1.39 |
04/01 | 844 | 847 | 830 | 834 | +0.6% | 27,900 | 103億4893万 | -8.05% | 12.82 | 1.4 |
03/29 | 832 | 834 | 812 | 829 | +0.12% | 26,000 | 102億8689万 | -9.3% | 12.75 | 1.39 |
03/28 | 842 | 842 | 822 | 828 | -2.7% | 34,700 | 102億7448万 | -10.2% | 12.73 | 1.39 |
03/27 | 847 | 857 | 838 | 851 | +1.67% | 28,200 | 105億5988万 | -8.49% | 13.09 | 1.43 |
03/26 | 830 | 850 | 826 | 837 | +1.7% | 37,000 | 103億8616万 | -10.67% | 12.87 | 1.41 |
03/25 | 856 | 856 | 820 | 823 | -5.07% | 50,400 | 102億1244万 | -12.91% | 12.66 | 1.38 |
03/22 | 847 | 870 | 834 | 867 | +2.97% | 27,200 | 107億5842万 | -9.02% | 13.33 | 1.46 |
03/20 | 840 | 843 | 832 | 842 | +0.48% | 24,300 | 104億4820万 | -12.02% | 12.95 | 1.42 |
03/19 | 846 | 856 | 833 | 838 | -0.59% | 47,000 | 103億9857万 | -12.8% | 12.89 | 1.41 |
03/18 | 867 | 872 | 838 | 843 | -2.2% | 60,600 | 104億6061万 | -12.64% | 12.96 | 1.42 |
03/15 | 874 | 887 | 862 | 862 | -0.81% | 32,400 | 106億9638万 | -10.95% | 13.26 | 1.45 |
03/14 | 892 | 895 | 863 | 869 | -2.03% | 30,800 | 107億8324万 | -10.69% | 13.36 | 1.46 |
03/13 | 902 | 920 | 887 | 887 | -2.1% | 29,500 | 110億660万 | -9.12% | 13.64 | 1.49 |
03/12 | 911 | 922 | 897 | 906 | 0% | 26,300 | 112億4237万 | -7.36% | 13.93 | 1.52 |
03/11 | 910 | 913 | 901 | 906 | -0.44% | 11,600 | 112億4237万 | -7.46% | 13.93 | 1.52 |
03/08 | 924 | 933 | 895 | 910 | -3.6% | 46,200 | 112億9200万 | -6.95% | 13.99 | 1.53 |
03/07 | 958 | 960 | 935 | 944 | -1.46% | 46,200 | 117億1390万 | -3.48% | 14.52 | 1.59 |
03/06 | 972 | 973 | 948 | 958 | -2.04% | 30,400 | 118億8763万 | -1.84% | 14.73 | 1.61 |
03/05 | 991 | 1,000 | 973 | 978 | -2.1% | 20,600 | 121億3580万 | +0.41% | 15.04 | 1.64 |
03/04 | 999 | 1,006 | 995 | 999 | +0.1% | 11,500 | 123億9639万 | +2.88% | 15.36 | 1.68 |