PER
2019/03/25～2019/08/21
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 |
| 08/21 | 425 | 430 | 425 | 427 | -0.7% | 60,200 | 112億1951万 | -2.73% | 84.23 | 8.05 |
| 08/20 | 422 | 432 | 421 | 430 | +1.9% | 70,000 | 112億9833万 | -2.27% | 84.82 | 8.11 |
| 08/19 | 423 | 428 | 419 | 422 | +0.48% | 69,600 | 110億8813万 | -4.31% | 83.24 | 7.96 |
| 08/16 | 423 | 423 | 415 | 420 | +0.48% | 67,500 | 110億3558万 | -4.98% | 82.85 | 7.92 |
| 08/15 | 411 | 421 | 410 | 418 | -2.11% | 111,900 | 109億8303万 | -6.07% | 82.45 | 7.88 |
| 08/14 | 428 | 435 | 427 | 427 | -0.7% | 56,400 | 112億1951万 | -4.47% | 84.23 | 8.05 |
| 08/13 | 415 | 435 | 412 | 430 | +1.65% | 138,700 | 112億9833万 | -4.02% | 84.82 | 8.11 |
| 08/09 | 460 | 460 | 423 | 423 | -3.2% | 314,800 | 111億1440万 | -6% | 83.44 | 7.98 |
| 08/08 | 441 | 446 | 433 | 437 | -1.13% | 140,200 | 114億8226万 | -3.32% | 86.2 | 8.24 |
| 08/07 | 434 | 444 | 428 | 442 | +3.27% | 80,200 | 116億1363万 | -2.21% | 87.19 | 8.34 |
| 08/06 | 403 | 432 | 401 | 428 | -0.7% | 233,300 | 112億4578万 | -5.52% | 84.43 | 8.07 |
| 08/05 | 445 | 448 | 426 | 431 | -4.22% | 213,300 | 113億2461万 | -5.07% | 85.02 | 8.13 |
| 08/02 | 448 | 457 | 446 | 450 | -1.96% | 98,700 | 118億2384万 | -0.88% | 88.77 | 8.49 |
| 08/01 | 450 | 459 | 449 | 459 | +0.66% | 43,500 | 120億6031万 | +1.1% | 90.54 | 8.66 |
| 07/31 | 443 | 457 | 443 | 456 | +2.24% | 48,200 | 119億8149万 | +0.66% | 89.95 | 8.6 |
| 07/30 | 440 | 452 | 440 | 446 | +1.36% | 93,300 | 117億1873万 | -1.33% | 87.98 | 8.41 |
| 07/29 | 449 | 449 | 440 | 440 | -1.57% | 80,500 | 115億6108万 | -2.44% | 86.79 | 8.3 |
| 07/26 | 449 | 453 | 447 | 447 | -1.11% | 39,600 | 117億4501万 | -0.89% | 88.17 | 8.43 |
| 07/25 | 450 | 454 | 447 | 452 | +0.44% | 50,800 | 118億7639万 | +0.22% | 89.16 | 8.53 |
| 07/24 | 453 | 453 | 448 | 450 | -0.22% | 103,000 | 118億2384万 | 0% | 88.77 | 8.49 |
| 07/23 | 448 | 452 | 446 | 451 | +1.12% | 37,000 | 118億5011万 | +0.45% | 88.96 | 8.51 |
| 07/22 | 446 | 448 | 440 | 446 | -0.67% | 76,100 | 117億1873万 | -0.45% | 87.98 | 8.41 |
| 07/19 | 439 | 455 | 439 | 449 | +2.51% | 98,500 | 117億9756万 | +0.22% | 88.57 | 8.47 |
| 07/18 | 442 | 446 | 437 | 438 | -2.23% | 97,500 | 115億853万 | -2.01% | 86.4 | 8.26 |
| 07/17 | 451 | 451 | 439 | 448 | -0.22% | 122,400 | 117億7128万 | +0.22% | 88.37 | 8.45 |
| 07/16 | 463 | 463 | 449 | 449 | -2.18% | 129,800 | 117億9756万 | +0.67% | 88.57 | 8.47 |
| 07/12 | 472 | 474 | 454 | 459 | -1.5% | 255,900 | 120億6031万 | +2.91% | 90.54 | 8.66 |
| 07/11 | 478 | 481 | 464 | 466 | -2.92% | 155,900 | 122億4424万 | +4.72% | 91.92 | 8.79 |
| 07/10 | 462 | 483 | 458 | 480 | +4.58% | 277,900 | 126億1209万 | +8.35% | 94.68 | 9.05 |
| 07/09 | 465 | 465 | 456 | 459 | -1.08% | 93,700 | 120億6031万 | +3.85% | 90.54 | 8.66 |
| 07/08 | 475 | 475 | 456 | 464 | -1.07% | 263,500 | 121億9169万 | +5.45% | 91.53 | 8.75 |
| 07/05 | 475 | 475 | 464 | 469 | -0.64% | 194,500 | 123億2306万 | +6.83% | 92.51 | 8.85 |
| 07/04 | 460 | 472 | 460 | 472 | +2.39% | 126,900 | 124億189万 | +7.76% | 93.11 | 8.9 |
| 07/03 | 474 | 478 | 453 | 461 | -1.28% | 331,400 | 121億1286万 | +5.49% | 90.94 | 8.7 |
| 07/02 | 447 | 476 | 444 | 467 | +4.71% | 583,400 | 122億7051万 | +6.86% | 92.12 | 8.81 |
| 07/01 | 441 | 452 | 439 | 446 | +2.06% | 183,200 | 117億1873万 | +2.29% | 87.98 | 8.41 |
| 06/28 | 436 | 441 | 433 | 437 | +0.69% | 126,000 | 114億8226万 | +0.23% | 86.2 | 8.24 |
| 06/27 | 436 | 436 | 427 | 434 | +0.46% | 149,900 | 114億343万 | -0.69% | 85.61 | 8.19 |
| 06/26 | 432 | 447 | 426 | 432 | +0.93% | 214,700 | 113億5088万 | -1.37% | 85.21 | 8.15 |
| 06/25 | 427 | 436 | 427 | 428 | -0.7% | 75,500 | 112億4578万 | -2.51% | 84.43 | 8.07 |
| 06/24 | 436 | 436 | 425 | 431 | -0.69% | 131,300 | 113億2461万 | -2.27% | 85.02 | 8.13 |
| 06/21 | 440 | 443 | 430 | 434 | -1.59% | 142,800 | 114億343万 | -1.81% | 85.61 | 8.19 |
| 06/20 | 434 | 444 | 434 | 441 | +2.08% | 87,200 | 115億8736万 | -0.9% | 86.99 | 8.32 |
| 06/19 | 431 | 435 | 428 | 432 | +1.41% | 75,700 | 113億5088万 | -3.57% | 85.21 | 8.15 |
| 06/18 | 433 | 442 | 425 | 426 | -1.84% | 113,300 | 111億9323万 | -4.7% | 84.03 | 8.03 |
| 06/17 | 439 | 443 | 428 | 434 | -2.25% | 159,900 | 114億343万 | -2.91% | 85.61 | 8.19 |
| 06/14 | 430 | 445 | 429 | 444 | +3.26% | 130,600 | 116億6618万 | -0.45% | 87.58 | 8.37 |
| 06/13 | 418 | 434 | 418 | 430 | +1.65% | 145,600 | 112億9833万 | -3.37% | 84.82 | 8.11 |
| 06/12 | 435 | 437 | 420 | 423 | -2.76% | 192,600 | 111億1440万 | -4.73% | 83.44 | 7.98 |
| 06/11 | 444 | 446 | 435 | 435 | -1.58% | 93,700 | 114億2971万 | -2.25% | 85.81 | 8.2 |
| 06/10 | 434 | 448 | 434 | 442 | +2.08% | 113,200 | 116億1363万 | -1.34% | 87.19 | 8.34 |
| 06/07 | 434 | 436 | 428 | 433 | +0.23% | 48,000 | 113億7716万 | -3.99% | 85.41 | 8.17 |
| 06/06 | 428 | 443 | 425 | 432 | -0.46% | 131,100 | 113億5088万 | -4.64% | 85.21 | 8.15 |
| 06/05 | 434 | 440 | 430 | 434 | +0.93% | 124,400 | 114億343万 | -4.82% | 85.61 | 8.19 |
| 06/04 | 429 | 436 | 423 | 430 | +1.42% | 173,100 | 112億9833万 | -6.11% | 84.82 | 8.11 |
| 06/03 | 433 | 436 | 423 | 424 | -3.2% | 159,500 | 111億4068万 | -8.03% | 83.64 | 8 |
| 05/31 | 447 | 453 | 437 | 438 | -2.67% | 166,700 | 115億853万 | -5.6% | 86.4 | 8.26 |
| 05/30 | 456 | 456 | 445 | 450 | -1.53% | 83,900 | 118億2384万 | -3.23% | 88.77 | 8.49 |
| 05/29 | 446 | 459 | 446 | 457 | 0% | 125,200 | 120億776万 | -2.14% | 90.15 | 8.62 |
| 05/28 | 445 | 460 | 441 | 457 | +2.47% | 177,500 | 120億776万 | -2.56% | 90.15 | 8.62 |
| 05/27 | 455 | 457 | 441 | 446 | -3.25% | 246,000 | 117億1873万 | -5.11% | 87.98 | 8.41 |
| 05/24 | 448 | 462 | 441 | 461 | +0.44% | 242,900 | 121億1286万 | -2.33% | 90.94 | 8.7 |
| 05/23 | 475 | 480 | 456 | 459 | -1.29% | 228,500 | 120億6031万 | -2.96% | 90.54 | 8.66 |
| 05/22 | 462 | 474 | 456 | 465 | +0.43% | 238,700 | 122億1796万 | -1.9% | 91.72 | 8.77 |
| 05/21 | 470 | 491 | 455 | 463 | -1.07% | 475,100 | 121億6541万 | -2.73% | 91.33 | 8.73 |
| 05/20 | 511 | 512 | 467 | 468 | -6.96% | 573,200 | 122億9679万 | -1.89% | 92.32 | 8.83 |
| 05/17 | 515 | 531 | 486 | 503 | -0.4% | 2,317,600 | 132億1642万 | +5.23% | 99.22 | 9.49 |
| 05/16 | 470 | 505 | 450 | 505 | +18.82% | 1,461,800 | 132億6897万 | +5.65% | 99.61 | 9.53 |
| 05/15 | 412 | 426 | 404 | 425 | +3.41% | 290,700 | 111億6696万 | -10.9% | 83.83 | 8.02 |
| 05/14 | 389 | 418 | 385 | 411 | +1.48% | 309,700 | 107億9910万 | -14.38% | 81.07 | 7.75 |
| 05/13 | 420 | 421 | 403 | 405 | -3.57% | 219,200 | 106億4145万 | -16.32% | 79.89 | 7.64 |
| 05/10 | 410 | 427 | 404 | 420 | +2.44% | 502,000 | 110億3558万 | -14.11% | 82.85 | 7.92 |
| 05/09 | 431 | 447 | 383 | 410 | -11.45% | 1,822,900 | 107億7283万 | -17.17% | 80.88 | 7.73 |
| 05/08 | 503 | 508 | 463 | 463 | -9.04% | 778,300 | 121億6541万 | -7.95% | 91.33 | 8.73 |
| 05/07 | 535 | 555 | 501 | 509 | +1.6% | 753,700 | 133億7407万 | 0% | 100.4 | 9.6 |
| 04/26 | 497 | 507 | 487 | 501 | +0.8% | 191,500 | 131億6387万 | -2.15% | 98.83 | 9.45 |
| 04/25 | 492 | 501 | 491 | 497 | +1.02% | 58,600 | 130億5877万 | -3.68% | 98.04 | 9.37 |
| 04/24 | 490 | 503 | 490 | 492 | +0.61% | 160,700 | 129億2739万 | -5.75% | 97.05 | 9.28 |
| 04/23 | 499 | 502 | 485 | 489 | -2.2% | 182,400 | 128億4857万 | -7.39% | 96.46 | 9.22 |
| 04/22 | 496 | 511 | 489 | 500 | +1.01% | 195,600 | 131億3760万 | -6.37% | 98.63 | 9.43 |
| 04/19 | 486 | 500 | 485 | 495 | +2.27% | 144,600 | 130億622万 | -8.16% | 97.64 | 9.34 |
| 04/18 | 500 | 500 | 484 | 484 | -2.42% | 126,600 | 127億1719万 | -10.87% | 95.47 | 9.13 |
| 04/17 | 494 | 498 | 484 | 496 | +0.4% | 124,300 | 130億3249万 | -9.65% | 97.84 | 9.36 |
| 04/16 | 503 | 512 | 491 | 494 | -1.2% | 236,700 | 129億7994万 | -10.67% | 97.44 | 9.32 |
| 04/15 | 495 | 509 | 482 | 500 | +4.38% | 432,400 | 131億3760万 | -10.23% | 98.63 | 9.43 |
| 04/12 | 489 | 494 | 474 | 479 | -2.64% | 218,600 | 125億8582万 | -14.46% | 94.49 | 9.03 |
| 04/11 | 492 | 498 | 485 | 492 | -0.61% | 143,900 | 129億2739万 | -13.07% | 97.05 | 9.28 |
| 04/10 | 487 | 498 | 484 | 495 | +0.41% | 104,600 | 130億622万 | -13.16% | 97.64 | 9.34 |
| 04/09 | 502 | 511 | 487 | 493 | -1.4% | 220,800 | 129億5367万 | -14.26% | 97.25 | 9.3 |
| 04/08 | 493 | 506 | 488 | 500 | -0.6% | 137,700 | 131億3760万 | -13.79% | 98.63 | 9.43 |
| 04/05 | 483 | 504 | 478 | 503 | +3.71% | 220,900 | 132億1642万 | -14.16% | 99.22 | 9.49 |
| 04/04 | 495 | 498 | 484 | 485 | -2.02% | 130,100 | 127億4347万 | -17.94% | 95.67 | 9.15 |
| 04/03 | 506 | 506 | 487 | 495 | -0.8% | 182,600 | 130億622万 | -16.81% | 97.64 | 9.34 |
| 04/02 | 514 | 515 | 481 | 499 | -1.58% | 527,600 | 131億1132万 | -16.69% | 98.43 | 9.41 |
| 04/01 | 508 | 523 | 502 | 507 | -2.12% | 370,200 | 133億2152万 | -16.06% | 100.01 | 9.56 |
| 03/29 | 555 | 570 | 499 | 518 | -11.45% | 1,323,100 | 136億1055万 | -14.66% | 102.18 | 9.77 |
| 03/28 | 600 | 604 | 583 | 585 | -3.94% | 219,400 | 153億7099万 | -4.26% | 115.4 | 11.03 |
| 03/27 | 598 | 617 | 594 | 609 | +2.18% | 252,000 | 160億159万 | -0.49% | 120.13 | 11.49 |
| 03/26 | 591 | 599 | 582 | 596 | +2.05% | 216,600 | 156億6001万 | -2.3% | 117.57 | 11.24 |
| 03/25 | 599 | 605 | 580 | 584 | -6.26% | 404,800 | 153億4471万 | -4.11% | 115.2 | 11.02 |
