PER
2019/07/01~2019/11/26
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 |
11/26 | 438 | 450 | 430 | 449 | +5.4% | 488,300 | 117億9756万 | +25.77% | 88.57 | 8.47 |
11/25 | 413 | 426 | 413 | 426 | +3.65% | 333,500 | 111億9323万 | +21.02% | 84.03 | 8.03 |
11/22 | 411 | 419 | 406 | 411 | +0.98% | 299,800 | 107億9910万 | +18.1% | 81.07 | 7.75 |
11/21 | 396 | 409 | 392 | 407 | +4.9% | 419,400 | 106億9400万 | +17.97% | 80.28 | 7.68 |
11/20 | 384 | 404 | 383 | 388 | +2.65% | 694,300 | 101億9477万 | +13.78% | 76.54 | 7.32 |
11/19 | 364 | 379 | 357 | 378 | +4.42% | 326,300 | 99億3202万 | +11.5% | 74.56 | 7.13 |
11/18 | 352 | 365 | 352 | 362 | +2.26% | 176,200 | 95億1162万 | +7.74% | 71.41 | 6.83 |
11/15 | 349 | 366 | 345 | 354 | +5.36% | 489,300 | 93億142万 | +5.67% | 69.83 | 6.68 |
11/14 | 336 | 340 | 334 | 336 | 0% | 84,400 | 88億2846万 | +0.6% | 66.28 | 6.34 |
11/13 | 340 | 341 | 334 | 336 | -1.18% | 111,300 | 88億2846万 | +0.6% | 66.28 | 6.34 |
11/12 | 336 | 342 | 336 | 340 | +0.59% | 42,700 | 89億3356万 | +1.49% | 67.07 | 6.41 |
11/11 | 337 | 346 | 337 | 338 | +0.6% | 116,700 | 88億8101万 | +1.2% | 66.67 | 6.38 |
11/08 | 337 | 340 | 335 | 336 | -0.59% | 37,800 | 88億2846万 | +0.3% | 66.28 | 6.34 |
11/07 | 337 | 340 | 335 | 338 | -0.29% | 58,100 | 88億8101万 | +0.9% | 66.67 | 6.38 |
11/06 | 338 | 342 | 335 | 339 | 0% | 92,700 | 89億729万 | +1.19% | 66.87 | 6.39 |
11/05 | 339 | 342 | 337 | 339 | 0% | 78,100 | 89億729万 | +1.19% | 66.87 | 6.39 |
11/01 | 335 | 340 | 334 | 339 | +1.8% | 43,300 | 89億729万 | +0.89% | 66.87 | 6.39 |
10/31 | 342 | 343 | 333 | 333 | -1.77% | 88,900 | 87億4964万 | -0.89% | 65.69 | 6.28 |
10/30 | 343 | 346 | 338 | 339 | -1.45% | 46,700 | 89億729万 | +0.59% | 66.87 | 6.39 |
10/29 | 337 | 346 | 337 | 344 | +2.08% | 73,100 | 90億3866万 | +2.08% | 67.86 | 6.49 |
10/28 | 340 | 340 | 333 | 337 | -0.88% | 96,600 | 88億5474万 | 0% | 66.48 | 6.36 |
10/25 | 340 | 344 | 339 | 340 | 0% | 77,400 | 89億3356万 | +0.59% | 67.07 | 6.41 |
10/24 | 341 | 342 | 338 | 340 | 0% | 37,400 | 89億3356万 | +0.59% | 67.07 | 6.41 |
10/23 | 338 | 343 | 337 | 340 | +0.89% | 64,800 | 89億3356万 | +0.59% | 67.07 | 6.41 |
10/21 | 333 | 349 | 333 | 337 | +0.6% | 191,600 | 88億5474万 | -0.59% | 66.48 | 6.36 |
10/18 | 330 | 342 | 327 | 335 | +3.72% | 229,600 | 88億219万 | -1.47% | 66.08 | 6.32 |
10/17 | 340 | 341 | 321 | 323 | -3.29% | 280,000 | 84億8688万 | -5.28% | 63.71 | 6.09 |
10/16 | 315 | 338 | 315 | 334 | +7.05% | 254,300 | 87億7591万 | -3.19% | 65.88 | 6.3 |
10/15 | 311 | 322 | 311 | 312 | -1.27% | 125,500 | 81億9786万 | -10.34% | 61.54 | 5.88 |
10/11 | 313 | 322 | 313 | 316 | -0.32% | 138,500 | 83億296万 | -10.23% | 62.33 | 5.96 |
10/10 | 336 | 336 | 315 | 317 | -5.65% | 275,500 | 83億2923万 | -10.96% | 62.53 | 5.98 |
10/09 | 335 | 336 | 333 | 336 | -0.3% | 95,100 | 88億2846万 | -6.67% | 66.28 | 6.34 |
10/08 | 337 | 341 | 337 | 337 | 0% | 86,000 | 88億5474万 | -7.16% | 66.48 | 6.36 |
10/07 | 339 | 340 | 335 | 337 | -0.3% | 53,900 | 88億5474万 | -7.92% | 66.48 | 6.36 |
10/04 | 339 | 339 | 334 | 338 | 0% | 153,300 | 88億8101万 | -8.4% | 66.67 | 6.38 |
10/03 | 341 | 342 | 338 | 338 | -1.46% | 114,600 | 88億8101万 | -9.14% | 66.67 | 6.38 |
10/02 | 341 | 344 | 340 | 343 | -0.29% | 61,200 | 90億1239万 | -8.53% | 67.66 | 6.47 |
10/01 | 341 | 347 | 340 | 344 | +0.29% | 97,900 | 90億3866万 | -8.75% | 67.86 | 6.49 |
09/30 | 348 | 349 | 340 | 343 | -0.58% | 155,100 | 90億1239万 | -9.97% | 67.66 | 6.47 |
09/27 | 350 | 351 | 343 | 345 | -1.99% | 162,900 | 90億6494万 | -10.16% | 68.05 | 6.51 |
09/26 | 351 | 357 | 350 | 352 | +0.57% | 162,000 | 92億4887万 | -9.28% | 69.43 | 6.64 |
09/25 | 350 | 354 | 349 | 350 | -0.28% | 137,100 | 91億9632万 | -10.49% | 69.04 | 6.6 |
09/24 | 344 | 351 | 343 | 351 | +2.03% | 187,000 | 92億2259万 | -10.91% | 69.24 | 6.62 |
09/20 | 344 | 349 | 343 | 344 | -0.29% | 139,400 | 90億3866万 | -13.13% | 67.86 | 6.49 |
09/19 | 352 | 353 | 345 | 345 | -0.58% | 108,600 | 90億6494万 | -13.53% | 68.05 | 6.51 |
09/18 | 351 | 356 | 347 | 347 | -1.7% | 137,300 | 91億1749万 | -13.9% | 68.45 | 6.54 |
09/17 | 341 | 353 | 341 | 353 | +3.52% | 230,600 | 92億7514万 | -13.05% | 69.63 | 6.66 |
09/13 | 355 | 356 | 340 | 341 | -5.28% | 464,000 | 89億5984万 | -16.63% | 67.26 | 6.43 |
09/12 | 367 | 368 | 359 | 360 | -0.83% | 260,800 | 94億5907万 | -12.83% | 71.01 | 6.79 |
09/11 | 361 | 365 | 355 | 363 | +2.25% | 446,000 | 95億3789万 | -12.74% | 71.6 | 6.85 |
09/10 | 357 | 363 | 340 | 355 | -14.04% | 1,483,100 | 93億2769万 | -15.07% | 70.03 | 6.7 |
09/09 | 417 | 417 | 411 | 413 | -0.72% | 77,700 | 108億5165万 | -1.9% | 81.47 | 7.79 |
09/06 | 418 | 422 | 415 | 416 | +0.24% | 78,700 | 109億3048万 | -1.65% | 82.06 | 7.85 |
09/05 | 417 | 420 | 414 | 415 | +0.48% | 100,500 | 109億420万 | -2.35% | 81.86 | 7.83 |
09/04 | 413 | 419 | 411 | 413 | -0.72% | 79,000 | 108億5165万 | -3.05% | 81.47 | 7.79 |
09/03 | 432 | 432 | 412 | 416 | +1.22% | 252,200 | 109億3048万 | -2.8% | 82.06 | 7.85 |
09/02 | 414 | 419 | 411 | 411 | -2.61% | 105,400 | 107億9910万 | -4.2% | 81.07 | 7.75 |
08/30 | 414 | 424 | 411 | 422 | +4.2% | 178,500 | 110億8813万 | -1.86% | 83.24 | 7.96 |
08/29 | 411 | 414 | 403 | 405 | -0.49% | 90,400 | 106億4145万 | -6.03% | 79.89 | 7.64 |
08/28 | 410 | 414 | 406 | 407 | -0.97% | 95,800 | 106億9400万 | -6% | 80.28 | 7.68 |
08/27 | 417 | 419 | 411 | 411 | -0.48% | 101,300 | 107億9910万 | -5.52% | 81.07 | 7.75 |
08/26 | 413 | 420 | 412 | 413 | -3.73% | 130,700 | 108億5165万 | -5.28% | 81.47 | 7.79 |
08/23 | 429 | 438 | 427 | 429 | -0.23% | 61,600 | 112億7206万 | -2.05% | 84.62 | 8.09 |
08/22 | 426 | 440 | 425 | 430 | +0.7% | 109,400 | 112億9833万 | -1.83% | 84.82 | 8.11 |
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 |