PER
2019/03/01~2019/08/30
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 | 1,603 | 1,611 | 1,601 | 1,601 | -0.5% | 4,400 | 286億5683万 | -7.83% | 16.58 | 2.65 |
08/29 | 1,612 | 1,628 | 1,592 | 1,609 | -3.59% | 14,600 | 288億2万 | -7.9% | 16.66 | 2.67 |
08/28 | 1,651 | 1,674 | 1,651 | 1,669 | +1.64% | 4,000 | 298億7398万 | -4.9% | 17.28 | 2.77 |
08/27 | 1,665 | 1,667 | 1,642 | 1,642 | -1.38% | 4,500 | 293億9070万 | -6.76% | 17 | 2.72 |
08/26 | 1,678 | 1,682 | 1,651 | 1,665 | -0.83% | 5,300 | 298億238万 | -5.83% | 17.24 | 2.76 |
08/23 | 1,683 | 1,697 | 1,674 | 1,679 | -1% | 4,300 | 300億5298万 | -5.25% | 17.39 | 2.78 |
08/22 | 1,690 | 1,726 | 1,684 | 1,696 | +0.18% | 2,700 | 303億5726万 | -4.5% | 17.56 | 2.81 |
08/21 | 1,690 | 1,705 | 1,685 | 1,693 | +0.24% | 8,300 | 303億357万 | -4.89% | 17.53 | 2.81 |
08/20 | 1,684 | 1,689 | 1,664 | 1,689 | +1.99% | 3,800 | 302億3197万 | -5.33% | 17.49 | 2.8 |
08/19 | 1,668 | 1,669 | 1,650 | 1,656 | -0.78% | 11,700 | 296億4129万 | -7.43% | 17.15 | 2.74 |
08/16 | 1,688 | 1,735 | 1,665 | 1,669 | -0.71% | 5,200 | 298億7398万 | -7.12% | 17.28 | 2.77 |
08/15 | 1,669 | 1,695 | 1,649 | 1,681 | -3.28% | 8,000 | 300億8877万 | -6.77% | 17.41 | 2.79 |
08/14 | 1,752 | 1,752 | 1,732 | 1,738 | -0.74% | 3,900 | 311億904万 | -3.92% | 18 | 2.88 |
08/13 | 1,751 | 1,770 | 1,742 | 1,751 | -1.13% | 11,700 | 313億4173万 | -3.58% | 18.13 | 2.9 |
08/09 | 1,782 | 1,782 | 1,771 | 1,771 | -0.73% | 3,100 | 316億9971万 | -2.8% | 18.34 | 2.93 |
08/08 | 1,790 | 1,792 | 1,781 | 1,784 | +0.62% | 7,400 | 319億3241万 | -2.19% | 18.47 | 2.96 |
08/07 | 1,783 | 1,786 | 1,773 | 1,773 | -0.95% | 4,000 | 317億3551万 | -2.85% | 18.36 | 2.94 |
08/06 | 1,780 | 1,810 | 1,780 | 1,790 | -1.27% | 5,100 | 320億3980万 | -2.03% | 18.54 | 2.97 |
08/05 | 1,816 | 1,829 | 1,798 | 1,813 | -0.77% | 15,400 | 324億5149万 | -0.98% | 18.77 | 3 |
08/02 | 1,859 | 1,869 | 1,815 | 1,827 | -1.72% | 4,900 | 327億208万 | -0.16% | 18.92 | 3.03 |
08/01 | 1,831 | 1,859 | 1,831 | 1,859 | +0.38% | 2,000 | 332億7486万 | +1.64% | 19.25 | 3.08 |
07/31 | 1,836 | 1,856 | 1,831 | 1,852 | +0.33% | 4,300 | 331億4956万 | +1.31% | 19.18 | 3.07 |
07/30 | 1,835 | 1,850 | 1,835 | 1,846 | +0.33% | 2,200 | 330億4216万 | +0.87% | 19.12 | 3.06 |
07/29 | 1,859 | 1,859 | 1,834 | 1,840 | +0.49% | 1,100 | 329億3477万 | +0.38% | 19.05 | 3.05 |
07/26 | 1,849 | 1,850 | 1,809 | 1,831 | -0.97% | 2,400 | 327億7367万 | -0.33% | 18.96 | 3.03 |
07/25 | 1,818 | 1,850 | 1,818 | 1,849 | +1.65% | 6,500 | 330億9586万 | +0.65% | 19.15 | 3.06 |
07/24 | 1,802 | 1,819 | 1,801 | 1,819 | +0.94% | 3,700 | 325億5888万 | -0.98% | 18.84 | 3.01 |
07/23 | 1,825 | 1,825 | 1,785 | 1,802 | -0.77% | 3,000 | 322億5459万 | -1.8% | 18.66 | 2.99 |
07/22 | 1,820 | 1,820 | 1,789 | 1,816 | +2.37% | 3,400 | 325億518万 | -0.93% | 18.81 | 3.01 |
07/19 | 1,755 | 1,790 | 1,755 | 1,774 | -0.06% | 2,800 | 317億5341万 | -3.06% | 18.37 | 2.94 |
07/18 | 1,800 | 1,800 | 1,763 | 1,775 | -0.89% | 7,700 | 317億7131万 | -2.85% | 18.38 | 2.94 |
07/17 | 1,794 | 1,800 | 1,789 | 1,791 | -0.17% | 2,200 | 320億5770万 | -1.81% | 18.55 | 2.97 |
07/16 | 1,799 | 1,808 | 1,788 | 1,794 | -1.97% | 4,600 | 321億1140万 | -1.37% | 18.58 | 2.97 |
07/12 | 1,851 | 1,853 | 1,830 | 1,830 | -0.87% | 4,000 | 327億5577万 | +0.77% | 18.95 | 3.03 |
07/11 | 1,857 | 1,867 | 1,834 | 1,846 | +1.32% | 5,400 | 330億4216万 | +2.05% | 19.12 | 3.06 |
07/10 | 1,799 | 1,842 | 1,799 | 1,822 | -0.22% | 5,800 | 326億1258万 | +1.11% | 18.87 | 3.02 |
07/09 | 1,930 | 1,930 | 1,826 | 1,826 | -5.29% | 9,100 | 326億8418万 | +1.67% | 18.91 | 3.03 |
07/08 | 1,893 | 1,940 | 1,893 | 1,928 | +1.53% | 14,000 | 345億991万 | +7.71% | 19.97 | 3.19 |
07/05 | 1,820 | 1,899 | 1,820 | 1,899 | +4.28% | 9,800 | 339億9083万 | +6.87% | 19.66 | 3.15 |
07/04 | 1,806 | 1,824 | 1,806 | 1,821 | +0.83% | 2,900 | 325億9468万 | +3.06% | 18.86 | 3.02 |
07/03 | 1,827 | 1,827 | 1,790 | 1,806 | -1.15% | 7,400 | 323億2619万 | +2.56% | 18.7 | 2.99 |
07/02 | 1,850 | 1,850 | 1,817 | 1,827 | -2.4% | 5,700 | 327億208万 | +3.98% | 18.92 | 3.03 |
07/01 | 1,799 | 1,872 | 1,792 | 1,872 | +4.7% | 8,900 | 335億755万 | +6.91% | 19.39 | 3.1 |
06/28 | 1,817 | 1,817 | 1,782 | 1,788 | -1.6% | 3,400 | 320億400万 | +2.52% | 18.52 | 2.96 |
06/27 | 1,821 | 1,835 | 1,813 | 1,817 | -0.93% | 3,900 | 325億2308万 | +4.37% | 18.82 | 3.01 |
06/26 | 1,878 | 1,878 | 1,825 | 1,834 | -3.68% | 7,400 | 328億2737万 | +5.65% | 18.99 | 3.04 |
06/25 | 1,890 | 1,915 | 1,882 | 1,904 | -0.16% | 7,100 | 340億8033万 | +10.06% | 19.72 | 3.16 |
06/24 | 1,951 | 1,951 | 1,897 | 1,907 | -2.36% | 21,700 | 341億3402万 | +10.74% | 19.75 | 3.16 |
06/21 | 1,821 | 1,953 | 1,809 | 1,953 | +6.78% | 30,000 | 349億5739万 | +13.88% | 20.22 | 3.24 |
06/20 | 1,833 | 1,839 | 1,811 | 1,829 | -0.22% | 6,000 | 327億3788万 | +7.21% | 18.94 | 3.03 |
06/19 | 1,766 | 1,838 | 1,766 | 1,833 | +3.27% | 12,600 | 328億947万 | +7.7% | 18.98 | 3.04 |
06/18 | 1,709 | 1,775 | 1,706 | 1,775 | +1.49% | 9,300 | 317億7131万 | +4.6% | 18.38 | 2.94 |
06/17 | 1,759 | 1,793 | 1,736 | 1,749 | +0.52% | 8,400 | 313億593万 | +3.25% | 18.11 | 2.9 |
06/14 | 1,700 | 1,759 | 1,698 | 1,740 | +2.17% | 8,000 | 311億4483万 | +2.65% | 18.02 | 2.88 |
06/13 | 1,699 | 1,708 | 1,687 | 1,703 | +0.18% | 5,300 | 304億8256万 | +0.47% | 17.64 | 2.82 |
06/12 | 1,682 | 1,705 | 1,682 | 1,700 | +1.01% | 4,300 | 304億2886万 | +0.12% | 17.6 | 2.82 |
06/11 | 1,709 | 1,711 | 1,655 | 1,683 | -1.75% | 6,000 | 301億2457万 | -1.17% | 17.43 | 2.79 |
06/10 | 1,648 | 1,717 | 1,648 | 1,713 | +3.82% | 8,500 | 306億6155万 | +0.18% | 17.74 | 2.84 |
06/07 | 1,669 | 1,670 | 1,642 | 1,650 | -1.2% | 3,600 | 295億3389万 | -3.9% | 17.09 | 2.73 |
06/06 | 1,678 | 1,678 | 1,661 | 1,670 | -0.48% | 2,200 | 298億9188万 | -3.47% | 17.29 | 2.77 |
06/05 | 1,676 | 1,690 | 1,670 | 1,678 | +0.3% | 6,800 | 300億3508万 | -3.34% | 17.38 | 2.78 |
06/04 | 1,592 | 1,680 | 1,592 | 1,673 | +5.15% | 17,200 | 299億4558万 | -3.96% | 17.32 | 2.77 |
06/03 | 1,647 | 1,647 | 1,572 | 1,591 | -3.46% | 10,400 | 284億7783万 | -9.09% | 16.48 | 2.64 |
05/31 | 1,693 | 1,697 | 1,633 | 1,648 | -2.25% | 12,500 | 294億9810万 | -6.47% | 17.07 | 2.73 |
05/30 | 1,685 | 1,709 | 1,675 | 1,686 | -0.3% | 5,800 | 301億7827万 | -4.8% | 17.46 | 2.79 |
05/29 | 1,690 | 1,733 | 1,674 | 1,691 | +0.06% | 12,200 | 302億6777万 | -5% | 17.51 | 2.8 |
05/28 | 1,699 | 1,710 | 1,671 | 1,690 | -0.53% | 6,800 | 302億4987万 | -5.22% | 17.5 | 2.8 |
05/27 | 1,698 | 1,717 | 1,679 | 1,699 | 0% | 5,100 | 304億1096万 | -4.98% | 17.59 | 2.82 |
05/24 | 1,703 | 1,716 | 1,677 | 1,699 | +0.47% | 4,900 | 304億1096万 | -5.3% | 17.59 | 2.82 |
05/23 | 1,728 | 1,728 | 1,681 | 1,691 | -0.35% | 5,900 | 302億6777万 | -6.11% | 17.51 | 2.8 |
05/22 | 1,737 | 1,738 | 1,690 | 1,697 | -0.99% | 3,700 | 303億7516万 | -6.19% | 17.57 | 2.81 |
05/21 | 1,748 | 1,748 | 1,680 | 1,714 | -0.29% | 6,000 | 306億7945万 | -5.77% | 17.75 | 2.84 |
05/20 | 1,767 | 1,770 | 1,702 | 1,719 | -0.92% | 6,500 | 307億6895万 | -6.01% | 17.8 | 2.85 |
05/17 | 1,743 | 1,765 | 1,722 | 1,735 | +1.23% | 6,000 | 310億5534万 | -5.81% | 17.97 | 2.88 |
05/16 | 1,719 | 1,720 | 1,700 | 1,714 | -0.29% | 6,200 | 306億7945万 | -6.8% | 17.75 | 2.84 |
05/15 | 1,764 | 1,764 | 1,688 | 1,719 | +1.06% | 9,400 | 307億6895万 | -6.47% | 17.8 | 2.85 |
05/14 | 1,678 | 1,708 | 1,665 | 1,701 | -3.35% | 14,100 | 304億4676万 | -7.2% | 17.61 | 2.82 |
05/13 | 1,794 | 1,794 | 1,737 | 1,760 | 0% | 13,700 | 315億282万 | -3.77% | 18.23 | 2.92 |
05/10 | 1,756 | 1,840 | 1,747 | 1,760 | +0.17% | 18,600 | 315億282万 | -3.4% | 18.23 | 2.92 |
05/09 | 1,821 | 1,821 | 1,730 | 1,757 | -4.51% | 14,800 | 314億4912万 | -3.25% | 18.19 | 2.91 |
05/08 | 1,865 | 1,880 | 1,830 | 1,840 | -1.18% | 18,000 | 329億3477万 | +1.66% | 19.05 | 3.05 |
05/07 | 1,843 | 1,887 | 1,843 | 1,862 | -0.96% | 15,400 | 333億2855万 | +3.27% | 19.28 | 3.09 |
04/26 | 1,949 | 1,949 | 1,880 | 1,880 | -4.81% | 13,200 | 336億5074万 | +4.91% | 19.47 | 3.12 |
04/25 | 1,853 | 1,975 | 1,842 | 1,975 | +8.16% | 29,700 | 353億5118万 | +10.89% | 20.45 | 3.27 |
04/24 | 1,838 | 1,892 | 1,765 | 1,826 | -0.22% | 19,200 | 326億8418万 | +3.16% | 18.91 | 3.03 |
04/23 | 1,817 | 1,847 | 1,801 | 1,830 | -1.45% | 9,700 | 327億5577万 | +3.8% | 18.95 | 3.03 |
04/22 | 1,866 | 1,889 | 1,827 | 1,857 | -1.64% | 7,600 | 332億3906万 | +5.63% | 19.23 | 3.08 |
04/19 | 1,915 | 1,948 | 1,854 | 1,888 | -0.05% | 13,100 | 337億9394万 | +7.89% | 19.55 | 3.13 |
04/18 | 1,936 | 1,936 | 1,831 | 1,889 | -0.47% | 15,100 | 338億1184万 | +8.44% | 19.56 | 3.13 |
04/17 | 1,791 | 1,948 | 1,791 | 1,898 | +6.69% | 58,900 | 339億7293万 | +9.27% | 19.65 | 3.15 |
04/16 | 1,781 | 1,812 | 1,771 | 1,779 | -1.17% | 26,900 | 318億4291万 | +2.71% | 18.42 | 2.95 |
04/15 | 1,872 | 1,883 | 1,798 | 1,800 | -3.69% | 24,800 | 322億1879万 | +3.87% | 18.64 | 2.98 |
04/12 | 1,868 | 1,920 | 1,866 | 1,869 | +0.05% | 14,000 | 334億5385万 | +7.79% | 19.35 | 3.1 |
04/11 | 1,866 | 1,889 | 1,854 | 1,868 | -1.22% | 12,700 | 334億3595万 | +7.79% | 19.34 | 3.1 |
04/10 | 1,907 | 1,944 | 1,858 | 1,891 | -2.83% | 22,100 | 338億4763万 | +9.18% | 19.58 | 3.13 |
04/09 | 1,990 | 1,990 | 1,860 | 1,946 | -1.12% | 37,200 | 348億3210万 | +12.62% | 20.15 | 3.22 |
04/08 | 2,090 | 2,191 | 1,936 | 1,968 | -3.91% | 109,700 | 352億2588万 | +14.22% | 20.38 | 3.26 |
04/05 | 1,728 | 2,048 | 1,724 | 2,048 | +24.27% | 315,500 | 366億5783万 | +19.7% | 21.21 | 3.39 |
04/04 | 1,681 | 1,681 | 1,644 | 1,648 | -1.96% | 5,000 | 294億9810万 | - | 17.07 | 2.73 |
04/03 | 1,620 | 1,696 | 1,605 | 1,681 | +5% | 7,600 | 300億8877万 | - | 17.41 | 2.79 |
04/02 | 1,616 | 1,624 | 1,599 | 1,601 | -0.31% | 3,900 | 286億5683万 | - | 16.58 | 2.65 |
04/01 | 1,626 | 1,639 | 1,601 | 1,606 | +1.26% | 12,700 | 287億4632万 | - | 16.63 | 2.66 |
03/29 | 1,605 | 1,605 | 1,576 | 1,586 | -1.18% | 24,900 | 283億8834万 | - | 16.42 | 2.63 |
03/28 | 1,629 | 1,629 | 1,575 | 1,605 | +0.31% | 41,400 | 287億2842万 | - | 16.62 | 2.66 |
03/27 | 1,700 | 1,700 | 1,565 | 1,600 | -3.85% | 25,200 | 286億3893万 | - | 16.57 | 2.65 |
03/26 | 1,625 | 1,690 | 1,613 | 1,664 | +4.98% | 25,600 | 297億8449万 | - | 17.23 | 2.76 |
03/25 | 1,664 | 1,664 | 1,582 | 1,585 | -2.58% | 15,000 | 283億7044万 | - | 16.41 | 2.63 |
03/22 | 1,680 | 1,680 | 1,622 | 1,627 | -3.15% | 9,700 | 291億2221万 | - | 16.85 | 2.7 |
03/20 | 1,699 | 1,699 | 1,670 | 1,680 | +0.6% | 15,800 | 300億7087万 | - | 17.4 | 2.78 |
03/19 | 1,695 | 1,788 | 1,662 | 1,670 | -1.71% | 11,500 | 298億9188万 | - | 17.29 | 2.77 |
03/18 | 1,677 | 1,727 | 1,672 | 1,699 | +1.98% | 30,500 | 304億1096万 | - | 17.59 | 2.82 |
03/15 | 1,711 | 1,730 | 1,666 | 1,666 | -0.95% | 20,200 | 298億2028万 | - | 17.25 | 2.76 |
03/14 | 1,708 | 1,740 | 1,682 | 1,682 | -4.32% | 16,200 | 301億667万 | - | 17.42 | 2.79 |
03/13 | 1,779 | 1,800 | 1,752 | 1,758 | -1.18% | 10,800 | 314億6702万 | - | 18.2 | 2.91 |
03/12 | 1,825 | 1,830 | 1,755 | 1,779 | -0.84% | 17,300 | 318億4291万 | - | 18.42 | 2.95 |
03/11 | 1,838 | 1,852 | 1,794 | 1,794 | -2.45% | 10,400 | 321億1140万 | - | 18.58 | 2.97 |
03/08 | 1,784 | 1,848 | 1,780 | 1,839 | -0.16% | 22,800 | 329億1687万 | - | 19.04 | 3.05 |
03/07 | 1,795 | 1,842 | 1,795 | 1,842 | +0.38% | 16,900 | 329億7057万 | - | 19.07 | 3.05 |
03/06 | 1,782 | 1,839 | 1,751 | 1,835 | +1.89% | 18,900 | 328億4527万 | - | 19 | 3.04 |
03/05 | 1,806 | 1,820 | 1,720 | 1,801 | -0.28% | 24,100 | 322億3669万 | - | 18.65 | 2.98 |
03/04 | 1,760 | 1,865 | 1,729 | 1,806 | +7.5% | 27,000 | 323億2620万 | - | 18.76 | 3 |
03/01 | 1,580 | 1,680 | 1,580 | 1,680 | 0% | 10,600 | 300億7088万 | - | 17.45 | 2.79 |