PER
2019/06/12~2019/11/07
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 |
11/07 | 3,235 | 3,245 | 3,210 | 3,225 | -0.62% | 174,600 | 3068億8101万 | +4.27% | 12.99 | 0.98 |
11/06 | 3,260 | 3,260 | 3,215 | 3,245 | +0.31% | 213,400 | 3087億8415万 | +5.22% | 13.07 | 0.98 |
11/05 | 3,190 | 3,235 | 3,185 | 3,235 | +3.35% | 328,700 | 3078億3258万 | +5.2% | 13.03 | 0.98 |
11/01 | 3,095 | 3,135 | 3,085 | 3,130 | 0% | 257,200 | 2978億4110万 | +2.02% | 12.61 | 0.95 |
10/31 | 3,125 | 3,145 | 3,090 | 3,130 | -0.32% | 298,600 | 2978億4110万 | +2.19% | 12.61 | 0.95 |
10/30 | 3,150 | 3,170 | 3,120 | 3,140 | -1.1% | 341,100 | 2987億9267万 | +2.65% | 12.65 | 0.95 |
10/29 | 3,170 | 3,190 | 3,155 | 3,175 | +0.95% | 278,800 | 3021億2317万 | +3.96% | 12.79 | 0.96 |
10/28 | 3,135 | 3,165 | 3,135 | 3,145 | +0.16% | 267,200 | 2992億6846万 | +3.18% | 12.67 | 0.95 |
10/25 | 3,130 | 3,150 | 3,105 | 3,140 | 0% | 302,300 | 2987億9267万 | +3.15% | 12.65 | 0.95 |
10/24 | 3,135 | 3,145 | 3,105 | 3,140 | +0.8% | 271,100 | 2987億9267万 | +3.32% | 12.65 | 0.95 |
10/23 | 3,120 | 3,120 | 3,085 | 3,115 | +0.32% | 266,800 | 2964億1375万 | +2.57% | 12.55 | 0.94 |
10/21 | 3,085 | 3,115 | 3,075 | 3,105 | -0.32% | 218,900 | 2954億6218万 | +2.27% | 12.51 | 0.94 |
10/18 | 3,130 | 3,145 | 3,085 | 3,115 | +0.16% | 264,900 | 2964億1375万 | +2.7% | 12.55 | 0.94 |
10/17 | 3,125 | 3,135 | 3,090 | 3,110 | -0.32% | 218,300 | 2959億3797万 | +2.81% | 12.53 | 0.94 |
10/16 | 3,150 | 3,160 | 3,110 | 3,120 | +0.32% | 250,100 | 2968億8954万 | +3.52% | 12.57 | 0.94 |
10/15 | 3,135 | 3,150 | 3,100 | 3,110 | +1.97% | 241,100 | 2959億3797万 | +3.56% | 12.53 | 0.94 |
10/11 | 3,015 | 3,065 | 2,991 | 3,050 | +2.28% | 294,600 | 2902億2855万 | +1.94% | 12.28 | 0.92 |
10/10 | 2,976 | 2,985 | 2,935 | 2,982 | +1.36% | 177,600 | 2837億5788万 | +0.07% | 12.01 | 0.9 |
10/09 | 2,926 | 2,944 | 2,894 | 2,942 | -1.24% | 335,700 | 2799億5161万 | -1.01% | 11.85 | 0.89 |
10/08 | 2,976 | 3,010 | 2,972 | 2,979 | +0.71% | 253,500 | 2834億7241万 | +0.44% | 12 | 0.9 |
10/07 | 2,972 | 2,995 | 2,943 | 2,958 | -0.24% | 236,600 | 2814億7412万 | -0.03% | 11.91 | 0.9 |
10/04 | 2,962 | 2,968 | 2,929 | 2,965 | -0.3% | 235,800 | 2821億4022万 | +0.68% | 11.94 | 0.9 |
10/03 | 2,981 | 3,005 | 2,965 | 2,974 | -2.49% | 292,500 | 2829億9663万 | +1.47% | 11.98 | 0.9 |
10/02 | 3,005 | 3,060 | 3,005 | 3,050 | +0.16% | 235,400 | 2902億2855万 | +4.6% | 12.28 | 0.92 |
10/01 | 2,990 | 3,075 | 2,990 | 3,045 | +1.57% | 282,000 | 2897億5277万 | +5.15% | 12.26 | 0.92 |
09/30 | 3,020 | 3,020 | 2,985 | 2,998 | -0.89% | 323,600 | 2852億8039万 | +4.13% | 12.08 | 0.91 |
09/27 | 3,045 | 3,055 | 2,990 | 3,025 | -0.66% | 200,800 | 2878億4963万 | +5.55% | 12.18 | 0.92 |
09/26 | 3,065 | 3,090 | 3,035 | 3,045 | +1.16% | 291,800 | 2897億5277万 | +6.8% | 12.26 | 0.92 |
09/25 | 3,010 | 3,020 | 2,966 | 3,010 | -0.82% | 200,700 | 2864億2228万 | +6.02% | 12.12 | 0.91 |
09/24 | 3,010 | 3,050 | 3,000 | 3,035 | +0.33% | 188,700 | 2888億120万 | +7.4% | 12.22 | 0.92 |
09/20 | 3,035 | 3,040 | 2,998 | 3,025 | +0.33% | 343,400 | 2878億4963万 | +7.61% | 12.18 | 0.92 |
09/19 | 2,982 | 3,055 | 2,982 | 3,015 | -0.99% | 336,300 | 2868億9806万 | +7.79% | 12.14 | 0.91 |
09/18 | 3,005 | 3,050 | 2,969 | 3,045 | +1% | 359,500 | 2897億5277万 | +9.3% | 12.26 | 0.92 |
09/17 | 3,060 | 3,060 | 2,984 | 3,015 | -2.74% | 446,400 | 2868億9806万 | +8.81% | 12.14 | 0.91 |
09/13 | 3,130 | 3,130 | 3,080 | 3,100 | +0.98% | 573,500 | 2949億8640万 | +12.28% | 12.49 | 0.94 |
09/12 | 3,085 | 3,110 | 3,060 | 3,070 | +1.32% | 519,900 | 2921億3169万 | +11.76% | 12.37 | 0.93 |
09/11 | 2,951 | 3,040 | 2,948 | 3,030 | +3.77% | 525,200 | 2883億2541万 | +10.87% | 12.2 | 0.92 |
09/10 | 2,882 | 2,925 | 2,873 | 2,920 | +2.67% | 337,700 | 2778億5815万 | +7.31% | 11.76 | 0.88 |
09/09 | 2,850 | 2,853 | 2,825 | 2,844 | +0.14% | 217,200 | 2706億2623万 | +4.79% | 11.46 | 0.86 |
09/06 | 2,839 | 2,846 | 2,815 | 2,840 | +0.28% | 325,000 | 2702億4560万 | +4.68% | 11.44 | 0.86 |
09/05 | 2,781 | 2,837 | 2,778 | 2,832 | +2.31% | 463,400 | 2694億8435万 | +4.27% | 11.41 | 0.86 |
09/04 | 2,760 | 2,776 | 2,746 | 2,768 | -0.43% | 303,100 | 2633億9431万 | +1.73% | 11.15 | 0.84 |
09/03 | 2,773 | 2,798 | 2,773 | 2,780 | 0% | 289,400 | 2645億3619万 | +1.87% | 11.2 | 0.84 |
09/02 | 2,796 | 2,800 | 2,769 | 2,780 | -1% | 425,000 | 2645億3619万 | +1.68% | 11.2 | 0.84 |
08/30 | 2,723 | 2,811 | 2,723 | 2,808 | +7.59% | 903,200 | 2672億58万 | +2.44% | 11.31 | 0.85 |
08/29 | 2,620 | 2,624 | 2,585 | 2,610 | +0.04% | 223,800 | 2483億5951万 | -4.99% | 10.51 | 0.79 |
08/28 | 2,605 | 2,635 | 2,603 | 2,609 | +0.5% | 208,700 | 2482億6436万 | -5.51% | 10.51 | 0.79 |
08/27 | 2,587 | 2,612 | 2,582 | 2,596 | +1.8% | 285,400 | 2470億2732万 | -6.42% | 10.46 | 0.79 |
08/26 | 2,555 | 2,564 | 2,534 | 2,550 | -3.19% | 375,400 | 2426億5010万 | -8.44% | 10.27 | 0.77 |
08/23 | 2,670 | 2,672 | 2,628 | 2,634 | -1.27% | 375,400 | 2506億4328万 | -5.89% | 10.61 | 0.8 |
08/22 | 2,680 | 2,680 | 2,653 | 2,668 | +0.41% | 317,100 | 2538億7861万 | -4.88% | 10.75 | 0.81 |
08/21 | 2,676 | 2,685 | 2,651 | 2,657 | -2.53% | 253,600 | 2528億3189万 | -5.58% | 10.7 | 0.8 |
08/20 | 2,684 | 2,726 | 2,676 | 2,726 | +1.56% | 320,900 | 2593億9772万 | -3.4% | 10.98 | 0.83 |
08/19 | 2,719 | 2,720 | 2,684 | 2,684 | +0.52% | 251,100 | 2554億113万 | -5.02% | 10.81 | 0.81 |
08/16 | 2,654 | 2,677 | 2,639 | 2,670 | -0.6% | 296,900 | 2540億6893万 | -5.72% | 10.75 | 0.81 |
08/15 | 2,647 | 2,686 | 2,640 | 2,686 | -1.5% | 296,300 | 2555億9144万 | -5.36% | 10.82 | 0.81 |
08/14 | 2,729 | 2,752 | 2,696 | 2,727 | +1.79% | 372,700 | 2594億9287万 | -4.11% | 10.98 | 0.83 |
08/13 | 2,720 | 2,754 | 2,666 | 2,679 | -2.79% | 441,500 | 2549億2534万 | -6.03% | 10.79 | 0.81 |
08/09 | 2,782 | 2,784 | 2,721 | 2,756 | +0.07% | 358,100 | 2622億5242万 | -3.6% | 11.1 | 0.83 |
08/08 | 2,700 | 2,814 | 2,682 | 2,754 | +1.18% | 668,700 | 2620億6211万 | -3.91% | 11.09 | 0.83 |
08/07 | 2,708 | 2,735 | 2,694 | 2,722 | -0.37% | 321,000 | 2590億1709万 | -5.19% | 10.96 | 0.82 |
08/06 | 2,635 | 2,748 | 2,625 | 2,732 | -0.11% | 388,800 | 2599億6866万 | -5.07% | 11 | 0.83 |
08/05 | 2,720 | 2,739 | 2,691 | 2,735 | -2.88% | 504,900 | 2602億5413万 | -5.2% | 11.02 | 0.83 |
08/02 | 2,850 | 2,859 | 2,803 | 2,816 | -3.83% | 332,800 | 2679億6184万 | -2.56% | 11.34 | 0.85 |
08/01 | 2,913 | 2,943 | 2,886 | 2,928 | -0.91% | 211,100 | 2786億1941万 | +1.28% | 11.79 | 0.89 |
07/31 | 2,933 | 2,970 | 2,919 | 2,955 | -0.1% | 229,300 | 2811億8865万 | +2.43% | 11.9 | 0.89 |
07/30 | 2,925 | 2,961 | 2,914 | 2,958 | +1.54% | 604,000 | 2814億7412万 | +2.67% | 11.91 | 0.9 |
07/29 | 2,935 | 2,935 | 2,898 | 2,913 | -0.95% | 179,800 | 2771億9206万 | +1.25% | 11.73 | 0.88 |
07/26 | 2,946 | 2,959 | 2,917 | 2,941 | -0.71% | 235,700 | 2798億5645万 | +2.33% | 11.85 | 0.89 |
07/25 | 2,978 | 2,980 | 2,948 | 2,962 | -0.37% | 216,500 | 2818億5474万 | +3.24% | 11.93 | 0.9 |
07/24 | 3,000 | 3,015 | 2,960 | 2,973 | +1.16% | 473,500 | 2829億147万 | +3.81% | 11.97 | 0.9 |
07/23 | 2,888 | 2,944 | 2,881 | 2,939 | +2.44% | 338,000 | 2796億6614万 | +2.94% | 11.84 | 0.89 |
07/22 | 2,882 | 2,901 | 2,861 | 2,869 | -0.73% | 319,800 | 2730億515万 | +0.7% | 11.56 | 0.87 |
07/19 | 2,819 | 2,891 | 2,798 | 2,890 | +3.7% | 334,500 | 2750億345万 | +1.51% | 11.64 | 0.87 |
07/18 | 2,873 | 2,873 | 2,780 | 2,787 | -3.86% | 379,500 | 2652億229万 | -2% | 11.23 | 0.84 |
07/17 | 2,867 | 2,909 | 2,856 | 2,899 | +1.58% | 395,400 | 2758億5986万 | +1.86% | 11.68 | 0.88 |
07/16 | 2,834 | 2,864 | 2,833 | 2,854 | +0.88% | 251,200 | 2715億7780万 | +0.39% | 11.5 | 0.86 |
07/12 | 2,855 | 2,856 | 2,814 | 2,829 | -0.25% | 297,500 | 2691億9888万 | -0.39% | 11.39 | 0.86 |
07/11 | 2,792 | 2,841 | 2,775 | 2,836 | +0.89% | 267,300 | 2698億6497万 | -0.04% | 11.42 | 0.86 |
07/10 | 2,817 | 2,825 | 2,802 | 2,811 | -1.2% | 365,300 | 2674億8605万 | -0.74% | 11.32 | 0.85 |
07/09 | 2,878 | 2,885 | 2,827 | 2,845 | -1.28% | 282,000 | 2707億2139万 | +0.57% | 11.46 | 0.86 |
07/08 | 2,878 | 2,901 | 2,871 | 2,882 | -0.62% | 309,800 | 2742億4219万 | +2.13% | 11.61 | 0.87 |
07/05 | 2,895 | 2,915 | 2,892 | 2,900 | -0.31% | 244,200 | 2759億5502万 | +3.17% | 11.68 | 0.88 |
07/04 | 2,886 | 2,915 | 2,864 | 2,909 | +0.83% | 388,800 | 2768億1143万 | +3.86% | 11.72 | 0.88 |
07/03 | 2,887 | 2,887 | 2,851 | 2,885 | -1% | 250,400 | 2745億2766万 | +3.26% | 11.62 | 0.87 |
07/02 | 2,915 | 2,922 | 2,898 | 2,914 | +0.28% | 274,300 | 2772億8721万 | +4.56% | 11.74 | 0.88 |
07/01 | 2,880 | 2,906 | 2,856 | 2,906 | +2.18% | 365,100 | 2765億2596万 | +4.46% | 11.7 | 0.88 |
06/28 | 2,860 | 2,860 | 2,822 | 2,844 | -0.42% | 309,400 | 2706億2623万 | +2.49% | 11.46 | 0.86 |
06/27 | 2,800 | 2,857 | 2,795 | 2,856 | +2.96% | 479,300 | 2717億6811万 | +3.07% | 11.5 | 0.86 |
06/26 | 2,782 | 2,811 | 2,770 | 2,774 | -2.29% | 369,800 | 2639億6525万 | +0.29% | 11.17 | 0.84 |
06/25 | 2,861 | 2,866 | 2,833 | 2,839 | -0.73% | 471,800 | 2701億5045万 | +2.68% | 11.43 | 0.86 |
06/24 | 2,828 | 2,867 | 2,818 | 2,860 | +0.7% | 328,900 | 2721億4874万 | +3.59% | 11.52 | 0.87 |
06/21 | 2,810 | 2,848 | 2,786 | 2,840 | +0.67% | 533,900 | 2702億4560万 | +3.01% | 11.44 | 0.86 |
06/20 | 2,835 | 2,835 | 2,791 | 2,821 | -0.21% | 287,600 | 2684億3762万 | +2.43% | 11.36 | 0.85 |
06/19 | 2,804 | 2,843 | 2,796 | 2,827 | +2.06% | 288,000 | 2690億856万 | +2.73% | 11.39 | 0.86 |
06/18 | 2,790 | 2,807 | 2,762 | 2,770 | -0.47% | 221,800 | 2635億8462万 | +0.73% | 11.16 | 0.84 |
06/17 | 2,790 | 2,798 | 2,768 | 2,783 | -0.96% | 228,700 | 2648億2166万 | +1.02% | 11.21 | 0.84 |
06/14 | 2,807 | 2,823 | 2,787 | 2,810 | -0.18% | 307,900 | 2673億9090万 | +1.81% | 11.32 | 0.85 |
06/13 | 2,832 | 2,850 | 2,780 | 2,815 | -0.71% | 347,100 | 2678億6668万 | +1.77% | 11.34 | 0.85 |
06/12 | 2,843 | 2,859 | 2,826 | 2,835 | +0.14% | 302,400 | 2697億6982万 | +2.2% | 11.42 | 0.86 |