PER
2019/03/26~2019/08/22
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 |
08/22 | 2,590 | 2,597 | 2,558 | 2,575 | -0.5% | 50,800 | 741億6000万 | -2.2% | 2.64 | 0.64 |
08/21 | 2,582 | 2,591 | 2,552 | 2,588 | -1.15% | 41,000 | 745億3440万 | -1.93% | 2.66 | 0.64 |
08/20 | 2,585 | 2,620 | 2,572 | 2,618 | +0.11% | 67,100 | 753億9840万 | -1.02% | 2.69 | 0.65 |
08/19 | 2,612 | 2,622 | 2,590 | 2,615 | +0.38% | 32,600 | 753億1200万 | -1.36% | 2.68 | 0.65 |
08/16 | 2,550 | 2,639 | 2,550 | 2,605 | +1.56% | 34,500 | 750億2400万 | -1.99% | 2.67 | 0.65 |
08/15 | 2,561 | 2,590 | 2,552 | 2,565 | -1.76% | 31,200 | 738億7200万 | -3.54% | 2.63 | 0.64 |
08/14 | 2,585 | 2,612 | 2,573 | 2,611 | +1.01% | 27,900 | 751億9680万 | -1.92% | 2.68 | 0.65 |
08/13 | 2,586 | 2,594 | 2,563 | 2,585 | -1.03% | 35,200 | 744億4800万 | -2.93% | 2.65 | 0.64 |
08/09 | 2,611 | 2,631 | 2,602 | 2,612 | +0.04% | 43,600 | 752億2560万 | -1.95% | 2.68 | 0.65 |
08/08 | 2,593 | 2,624 | 2,551 | 2,611 | -0.08% | 53,000 | 751億9680万 | -2.03% | 2.68 | 0.65 |
08/07 | 2,609 | 2,621 | 2,566 | 2,613 | -0.27% | 44,000 | 752億5440万 | -2.02% | 2.68 | 0.65 |
08/06 | 2,552 | 2,638 | 2,551 | 2,620 | +0.08% | 45,100 | 754億5600万 | -1.73% | 2.69 | 0.65 |
08/05 | 2,575 | 2,627 | 2,548 | 2,618 | +0.19% | 62,200 | 753億9840万 | -1.76% | 2.69 | 0.65 |
08/02 | 2,613 | 2,658 | 2,592 | 2,613 | -0.53% | 66,100 | 752億5440万 | -1.91% | 2.68 | 0.65 |
08/01 | 2,551 | 2,680 | 2,551 | 2,627 | +0.38% | 73,700 | 756億5760万 | -1.39% | 2.7 | 0.65 |
07/31 | 2,577 | 2,641 | 2,550 | 2,617 | -0.23% | 113,000 | 753億6960万 | -1.8% | 2.69 | 0.65 |
07/30 | 2,691 | 2,715 | 2,615 | 2,623 | -1.87% | 121,100 | 755億4240万 | -1.69% | 2.69 | 0.65 |
07/29 | 2,708 | 2,713 | 2,641 | 2,673 | -1.94% | 42,100 | 769億8240万 | +0.11% | 2.74 | 0.66 |
07/26 | 2,697 | 2,765 | 2,692 | 2,726 | +0.78% | 47,000 | 785億880万 | +2.06% | 2.8 | 0.68 |
07/25 | 2,709 | 2,709 | 2,664 | 2,705 | +0.22% | 41,900 | 779億400万 | +1.35% | 2.78 | 0.67 |
07/24 | 2,687 | 2,748 | 2,675 | 2,699 | -0.07% | 38,800 | 777億3120万 | +1.12% | 2.77 | 0.67 |
07/23 | 2,665 | 2,713 | 2,644 | 2,701 | +1.09% | 40,700 | 777億8880万 | +1.39% | 2.77 | 0.67 |
07/22 | 2,663 | 2,696 | 2,656 | 2,672 | -0.3% | 23,300 | 769億5360万 | +0.6% | 2.74 | 0.66 |
07/19 | 2,677 | 2,686 | 2,660 | 2,680 | +0.56% | 28,200 | 771億8400万 | +1.25% | 2.75 | 0.67 |
07/18 | 2,719 | 2,730 | 2,660 | 2,665 | -1.99% | 62,400 | 767億5200万 | +1.1% | 2.74 | 0.66 |
07/17 | 2,744 | 2,759 | 2,692 | 2,719 | -0.91% | 37,500 | 783億720万 | +3.5% | 2.79 | 0.68 |
07/16 | 2,772 | 2,792 | 2,743 | 2,744 | -0.4% | 35,400 | 790億2720万 | +4.85% | 2.82 | 0.68 |
07/12 | 2,809 | 2,827 | 2,752 | 2,755 | -1.25% | 55,900 | 793億4400万 | +6% | 2.83 | 0.68 |
07/11 | 2,700 | 2,799 | 2,700 | 2,790 | +5.92% | 155,400 | 803億5200万 | +8.14% | 2.86 | 0.69 |
07/10 | 2,653 | 2,664 | 2,624 | 2,634 | -0.04% | 36,700 | 758億5920万 | +2.97% | 2.7 | 0.65 |
07/09 | 2,611 | 2,659 | 2,611 | 2,635 | +0.04% | 35,100 | 758億8800万 | +3.62% | 2.7 | 0.65 |
07/08 | 2,603 | 2,641 | 2,599 | 2,634 | +0.3% | 49,000 | 758億5920万 | +4.23% | 2.7 | 0.65 |
07/05 | 2,646 | 2,646 | 2,602 | 2,626 | 0% | 19,700 | 756億2880万 | +4.5% | 2.7 | 0.65 |
07/04 | 2,668 | 2,680 | 2,616 | 2,626 | -0.87% | 11,800 | 756億2880万 | +4.96% | 2.7 | 0.65 |
07/03 | 2,594 | 2,677 | 2,594 | 2,649 | +2.12% | 63,300 | 762億9120万 | +6.39% | 2.72 | 0.66 |
07/02 | 2,609 | 2,621 | 2,575 | 2,594 | -0.61% | 35,300 | 747億720万 | +4.72% | 2.66 | 0.64 |
07/01 | 2,623 | 2,631 | 2,575 | 2,610 | +0.58% | 42,900 | 751億6800万 | +5.8% | 2.68 | 0.65 |
06/28 | 2,604 | 2,620 | 2,588 | 2,595 | -0.65% | 30,000 | 747億3600万 | +5.62% | 2.66 | 0.64 |
06/27 | 2,630 | 2,630 | 2,588 | 2,612 | -0.87% | 43,000 | 752億2560万 | +6.74% | 2.68 | 0.65 |
06/26 | 2,677 | 2,677 | 2,628 | 2,635 | -2.41% | 44,500 | 758億8800万 | +8.21% | 2.7 | 0.65 |
06/25 | 2,684 | 2,712 | 2,676 | 2,700 | +0.93% | 51,000 | 777億6000万 | +11.52% | 2.77 | 0.67 |
06/24 | 2,690 | 2,728 | 2,672 | 2,675 | -0.41% | 59,800 | 770億4000万 | +11.32% | 2.75 | 0.66 |
06/21 | 2,667 | 2,735 | 2,661 | 2,686 | +0.37% | 83,500 | 773億5680万 | +12.57% | 2.76 | 0.67 |
06/20 | 2,712 | 2,721 | 2,666 | 2,676 | -0.93% | 43,500 | 770億6880万 | +12.96% | 2.75 | 0.66 |
06/19 | 2,599 | 2,709 | 2,599 | 2,701 | +4.77% | 102,900 | 777億8880万 | +14.84% | 2.77 | 0.67 |
06/18 | 2,549 | 2,599 | 2,538 | 2,578 | +2.26% | 83,800 | 742億4640万 | +10.5% | 2.65 | 0.64 |
06/17 | 2,432 | 2,548 | 2,432 | 2,521 | +3.49% | 77,300 | 726億480万 | +8.66% | 2.59 | 0.63 |
06/14 | 2,440 | 2,443 | 2,394 | 2,436 | +0.95% | 27,100 | 701億5680万 | +5.5% | 2.5 | 0.6 |
06/13 | 2,421 | 2,449 | 2,403 | 2,413 | -1.15% | 36,900 | 694億9440万 | +4.78% | 2.48 | 0.6 |
06/12 | 2,454 | 2,456 | 2,427 | 2,441 | -0.77% | 44,900 | 703億80万 | +6.18% | 2.51 | 0.61 |
06/11 | 2,338 | 2,460 | 2,337 | 2,460 | +7.24% | 136,400 | 708億4800万 | +7.19% | 2.53 | 0.61 |
06/10 | 2,303 | 2,334 | 2,293 | 2,294 | +0.22% | 50,900 | 660億6720万 | +0.22% | 2.35 | 0.57 |
06/07 | 2,241 | 2,292 | 2,192 | 2,289 | +2.46% | 31,600 | 659億2320万 | +0.18% | 2.35 | 0.57 |
06/06 | 2,256 | 2,266 | 2,222 | 2,234 | -0.84% | 17,900 | 643億3920万 | -1.97% | 2.29 | 0.55 |
06/05 | 2,271 | 2,281 | 2,243 | 2,253 | +0.22% | 27,000 | 648億8640万 | -0.97% | 2.31 | 0.56 |
06/04 | 2,283 | 2,283 | 2,230 | 2,248 | -1.06% | 20,600 | 647億4240万 | -0.97% | 2.31 | 0.56 |
06/03 | 2,342 | 2,348 | 2,263 | 2,272 | -3.77% | 28,700 | 654億3360万 | +0.31% | 2.33 | 0.56 |
05/31 | 2,329 | 2,394 | 2,324 | 2,361 | +1.5% | 89,600 | 679億9680万 | +4.56% | 2.42 | 0.59 |
05/30 | 2,275 | 2,328 | 2,249 | 2,326 | +0.65% | 74,500 | 669億8880万 | +3.52% | 2.39 | 0.58 |
05/29 | 2,304 | 2,336 | 2,287 | 2,311 | -1.53% | 78,300 | 665億5680万 | +3.26% | 2.37 | 0.57 |
05/28 | 2,369 | 2,388 | 2,337 | 2,347 | -0.38% | 41,700 | 675億9360万 | +5.15% | 2.41 | 0.58 |
05/27 | 2,340 | 2,366 | 2,321 | 2,356 | +0.51% | 16,500 | 678億5280万 | +5.89% | 2.42 | 0.59 |
05/24 | 2,320 | 2,356 | 2,300 | 2,344 | +0.73% | 51,400 | 675億720万 | +5.78% | 2.41 | 0.58 |
05/23 | 2,277 | 2,329 | 2,261 | 2,327 | +2.74% | 25,900 | 670億1760万 | +5.34% | 2.39 | 0.58 |
05/22 | 2,274 | 2,292 | 2,258 | 2,265 | +0.04% | 11,100 | 652億3200万 | +2.81% | 2.33 | 0.56 |
05/21 | 2,247 | 2,275 | 2,231 | 2,264 | +0.98% | 19,200 | 652億320万 | +2.86% | 2.32 | 0.56 |
05/20 | 2,281 | 2,290 | 2,235 | 2,242 | -0.97% | 15,200 | 645億6960万 | +2% | 2.3 | 0.56 |
05/17 | 2,254 | 2,274 | 2,243 | 2,264 | +0.53% | 14,500 | 652億320万 | +3.05% | 2.32 | 0.56 |
05/16 | 2,225 | 2,264 | 2,225 | 2,252 | +1.21% | 24,800 | 648億5760万 | +2.64% | 2.31 | 0.56 |
05/15 | 2,285 | 2,309 | 2,203 | 2,225 | -1.29% | 33,600 | 640億8000万 | +1.51% | 2.28 | 0.55 |
05/14 | 2,185 | 2,257 | 2,165 | 2,254 | +0.76% | 23,800 | 649億1520万 | +2.83% | 2.31 | 0.56 |
05/13 | 2,276 | 2,276 | 2,203 | 2,237 | -2.14% | 39,200 | 644億2560万 | +2.05% | 2.3 | 0.56 |
05/10 | 2,311 | 2,350 | 2,280 | 2,286 | -1.51% | 52,300 | 658億3680万 | +4.29% | 2.35 | 0.57 |
05/09 | 2,363 | 2,415 | 2,314 | 2,321 | -0.9% | 87,500 | 668億4480万 | +6.08% | 2.38 | 0.58 |
05/08 | 2,292 | 2,356 | 2,292 | 2,342 | +1.61% | 66,300 | 674億4960万 | +7.14% | 2.4 | 0.58 |
05/07 | 2,157 | 2,328 | 2,157 | 2,305 | +4.44% | 86,100 | 663億8400万 | +5.64% | 2.37 | 0.57 |
04/26 | 2,127 | 2,446 | 2,101 | 2,207 | +3.57% | 329,500 | 635億6160万 | +1.33% | 2.27 | 0.55 |
04/25 | 2,160 | 2,173 | 2,115 | 2,131 | -0.65% | 53,700 | 613億7280万 | -2.2% | 2.19 | 0.53 |
04/24 | 2,139 | 2,159 | 2,135 | 2,145 | +0.8% | 25,400 | 617億7600万 | -1.88% | 2.2 | 0.53 |
04/23 | 2,119 | 2,150 | 2,116 | 2,128 | +0.14% | 18,200 | 612億8640万 | -3.01% | 2.18 | 0.53 |
04/22 | 2,081 | 2,130 | 2,067 | 2,125 | +2.11% | 23,800 | 612億 | -3.58% | 2.18 | 0.53 |
04/19 | 2,085 | 2,100 | 2,078 | 2,081 | -0.19% | 17,000 | 599億3280万 | -6.05% | 2.14 | 0.52 |
04/18 | 2,122 | 2,134 | 2,079 | 2,085 | -1.47% | 51,500 | 600億4800万 | -6.33% | 2.14 | 0.52 |
04/17 | 2,142 | 2,145 | 2,100 | 2,116 | -1.21% | 27,100 | 609億4080万 | -5.24% | 2.17 | 0.53 |
04/16 | 2,189 | 2,189 | 2,120 | 2,142 | -1.97% | 31,900 | 616億8960万 | -4.33% | 2.2 | 0.53 |
04/15 | 2,134 | 2,188 | 2,111 | 2,185 | +2.92% | 88,200 | 629億2800万 | -2.46% | 2.24 | 0.54 |
04/12 | 2,192 | 2,192 | 2,120 | 2,123 | -2.61% | 50,100 | 611億4240万 | -5.18% | 2.18 | 0.53 |
04/11 | 2,171 | 2,199 | 2,159 | 2,180 | +0.46% | 37,000 | 627億8400万 | -2.85% | 2.24 | 0.54 |
04/10 | 2,204 | 2,204 | 2,169 | 2,170 | -1.54% | 43,200 | 624億9600万 | -3.47% | 2.23 | 0.54 |
04/09 | 2,223 | 2,223 | 2,190 | 2,204 | -0.23% | 39,600 | 634億7520万 | -2.22% | 2.26 | 0.55 |
04/08 | 2,220 | 2,221 | 2,200 | 2,209 | +0.36% | 23,300 | 636億1920万 | -2.26% | 2.27 | 0.55 |
04/05 | 2,215 | 2,220 | 2,197 | 2,201 | -0.05% | 40,100 | 633億8880万 | -2.83% | 2.26 | 0.55 |
04/04 | 2,202 | 2,217 | 2,197 | 2,202 | -0.23% | 39,800 | 634億1760万 | -3% | 2.26 | 0.55 |
04/03 | 2,209 | 2,223 | 2,200 | 2,207 | -0.59% | 32,200 | 635億6160万 | -3.03% | 2.27 | 0.55 |
04/02 | 2,248 | 2,248 | 2,206 | 2,220 | -1.29% | 23,900 | 639億3600万 | -2.72% | 2.28 | 0.55 |
04/01 | 2,263 | 2,280 | 2,243 | 2,249 | +0.99% | 38,700 | 647億7120万 | -1.75% | 2.31 | 0.56 |
03/29 | 2,229 | 2,243 | 2,216 | 2,227 | +1.09% | 21,900 | 641億3760万 | -2.88% | 2.29 | 0.55 |
03/28 | 2,221 | 2,221 | 2,190 | 2,203 | -2.13% | 42,100 | 634億4640万 | -4.22% | 2.26 | 0.55 |
03/27 | 2,262 | 2,285 | 2,241 | 2,251 | -0.49% | 55,800 | 648億2880万 | -2.34% | 2.31 | 0.56 |
03/26 | 2,205 | 2,271 | 2,205 | 2,262 | +2.68% | 45,700 | 651億4560万 | -1.99% | 2.32 | 0.56 |