PER
2019/05/17~2019/10/09
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 |
10/09 | 726 | 736 | 726 | 732 | -0.95% | 1,760,400 | 3679億5029万 | -4.69% | - | 0.69 |
10/08 | 726 | 747 | 726 | 739 | 0% | 2,737,200 | 3714億6894万 | -3.78% | - | 0.7 |
10/07 | 746 | 748 | 732 | 739 | -1.07% | 2,069,700 | 3714億6894万 | -3.9% | - | 0.7 |
10/04 | 746 | 749 | 738 | 747 | +0.27% | 2,234,800 | 3754億9025万 | -2.86% | - | 0.7 |
10/03 | 755 | 759 | 742 | 745 | -3.5% | 2,769,900 | 3744億8493万 | -3.12% | - | 0.7 |
10/02 | 778 | 783 | 771 | 772 | -1.91% | 2,503,800 | 3880億5686万 | +0.39% | - | 0.73 |
10/01 | 764 | 789 | 762 | 787 | +4.65% | 5,069,000 | 3955億9683万 | +2.61% | - | 0.74 |
09/30 | 764 | 764 | 750 | 752 | -1.96% | 2,406,800 | 3780億358万 | -1.83% | - | 0.71 |
09/27 | 771 | 775 | 757 | 767 | -1.79% | 2,867,200 | 3855億4354万 | +0.26% | - | 0.72 |
09/26 | 762 | 788 | 762 | 781 | +0.64% | 3,763,500 | 3925億8084万 | +2.23% | - | 0.74 |
09/25 | 756 | 777 | 755 | 776 | -0.64% | 3,173,500 | 3900億6752万 | +1.84% | - | 0.73 |
09/24 | 785 | 791 | 780 | 781 | -1.14% | 2,698,400 | 3925億8084万 | +2.63% | - | 0.74 |
09/20 | 795 | 803 | 789 | 790 | -0.5% | 4,835,000 | 3971億482万 | +4.08% | - | 0.74 |
09/19 | 783 | 798 | 781 | 794 | +1.28% | 3,095,000 | 3991億1548万 | +5.03% | - | 0.75 |
09/18 | 790 | 799 | 784 | 784 | -2% | 2,530,100 | 3940億8884万 | +3.84% | - | 0.74 |
09/17 | 779 | 802 | 774 | 800 | +1.27% | 3,145,200 | 4021億3146万 | +6.1% | - | 0.75 |
09/13 | 788 | 792 | 779 | 790 | +0.25% | 3,779,400 | 3971億482万 | +5.05% | - | 0.74 |
09/12 | 793 | 796 | 784 | 788 | 0% | 2,519,400 | 3960億9949万 | +4.93% | - | 0.74 |
09/11 | 792 | 793 | 780 | 788 | +1.03% | 3,240,800 | 3960億9949万 | +5.07% | - | 0.74 |
09/10 | 770 | 782 | 769 | 780 | +2.23% | 2,043,300 | 3920億7818万 | +4.14% | - | 0.74 |
09/09 | 763 | 764 | 756 | 763 | -0.13% | 1,875,800 | 3835億3288万 | +1.87% | - | 0.72 |
09/06 | 764 | 770 | 760 | 764 | +1.87% | 3,171,300 | 3840億3555万 | +1.6% | - | 0.72 |
09/05 | 735 | 757 | 734 | 750 | +1.76% | 3,342,400 | 3769億9825万 | -0.79% | - | 0.71 |
09/04 | 742 | 742 | 729 | 737 | -1.07% | 2,742,300 | 3704億6361万 | -3.28% | - | 0.69 |
09/03 | 744 | 754 | 744 | 745 | -0.27% | 1,106,500 | 3744億8493万 | -3.75% | - | 0.7 |
09/02 | 756 | 756 | 745 | 747 | -1.19% | 1,229,000 | 3754億9025万 | -4.84% | - | 0.7 |
08/30 | 759 | 761 | 751 | 756 | +1.34% | 2,054,100 | 3800億1423万 | -5.03% | - | 0.71 |
08/29 | 747 | 753 | 741 | 746 | +0.4% | 1,611,600 | 3749億8759万 | -7.56% | - | 0.7 |
08/28 | 733 | 749 | 732 | 743 | -0.27% | 2,886,600 | 3734億7960万 | -9.17% | - | 0.7 |
08/27 | 736 | 748 | 729 | 745 | +3.19% | 2,602,600 | 3744億8493万 | -10.24% | - | 0.7 |
08/26 | 725 | 733 | 721 | 722 | -3.99% | 2,747,800 | 3629億2365万 | -14.25% | - | 0.68 |
08/23 | 740 | 755 | 740 | 752 | +1.35% | 2,762,700 | 3780億358万 | -12.05% | - | 0.71 |
08/22 | 744 | 747 | 738 | 742 | +1.5% | 2,224,500 | 3729億7693万 | -14.32% | - | 0.7 |
08/21 | 735 | 739 | 731 | 731 | -1.75% | 1,378,800 | 3674億4763万 | -16.93% | - | 0.69 |
08/20 | 732 | 752 | 730 | 744 | +1.64% | 3,140,800 | 3739億8226万 | -16.78% | - | 0.7 |
08/19 | 740 | 741 | 724 | 732 | +0.14% | 2,787,600 | 3679億5029万 | -19.38% | - | 0.69 |
08/16 | 734 | 741 | 727 | 731 | -0.54% | 3,050,200 | 3674億4763万 | -20.72% | - | 0.69 |
08/15 | 732 | 739 | 728 | 735 | -2.91% | 3,644,900 | 3694億5828万 | -21.47% | - | 0.69 |
08/14 | 773 | 774 | 750 | 757 | -0.53% | 3,144,800 | 3805億1690万 | -20.32% | - | 0.71 |
08/13 | 758 | 768 | 750 | 761 | -0.13% | 3,001,500 | 3825億2756万 | -20.98% | - | 0.72 |
08/09 | 752 | 763 | 744 | 762 | +1.33% | 4,550,500 | 3830億3022万 | -21.93% | - | 0.72 |
08/08 | 759 | 763 | 748 | 752 | -0.92% | 2,819,300 | 3780億358万 | -23.89% | - | 0.71 |
08/07 | 759 | 775 | 758 | 759 | -1.68% | 3,232,200 | 3815億2223万 | -24.18% | - | 0.72 |
08/06 | 763 | 774 | 759 | 772 | -2.03% | 4,403,300 | 3880億5686万 | -23.87% | - | 0.73 |
08/05 | 801 | 805 | 782 | 788 | -4.37% | 6,090,800 | 3960億9949万 | -23.2% | - | 0.74 |
08/02 | 839 | 848 | 819 | 824 | -4.52% | 5,718,700 | 4141億9541万 | -20.46% | - | 0.78 |
08/01 | 869 | 874 | 851 | 863 | -5.16% | 6,968,000 | 4337億9932万 | -17.42% | - | 0.81 |
07/31 | 929 | 947 | 905 | 910 | -11.39% | 8,372,700 | 4574億2454万 | -13.58% | - | 0.86 |
07/30 | 1,030 | 1,048 | 1,019 | 1,027 | +0.49% | 2,286,000 | 5162億3627万 | -2.93% | - | 0.97 |
07/29 | 1,025 | 1,030 | 1,017 | 1,022 | -0.29% | 2,078,400 | 5137億2295万 | -3.49% | - | 0.96 |
07/26 | 1,015 | 1,036 | 1,014 | 1,025 | 0% | 1,920,600 | 5152億3094万 | -3.39% | - | 0.97 |
07/25 | 1,026 | 1,028 | 1,019 | 1,025 | -1.16% | 1,948,900 | 5152億3094万 | -3.48% | - | 0.97 |
07/24 | 1,048 | 1,048 | 1,035 | 1,037 | -0.48% | 1,437,100 | 5212億6291万 | -2.45% | - | 0.98 |
07/23 | 1,026 | 1,048 | 1,022 | 1,042 | +1.17% | 1,356,900 | 5237億7623万 | -1.98% | - | 0.98 |
07/22 | 1,037 | 1,039 | 1,029 | 1,030 | -1.34% | 1,604,500 | 5177億4426万 | -3.01% | - | 0.97 |
07/19 | 1,024 | 1,045 | 1,023 | 1,044 | +0.97% | 2,212,900 | 5247億8156万 | -1.6% | - | 0.98 |
07/18 | 1,075 | 1,076 | 1,031 | 1,034 | -4.96% | 3,122,100 | 5197億5492万 | -2.45% | - | 0.97 |
07/17 | 1,076 | 1,090 | 1,073 | 1,088 | +0.09% | 1,503,100 | 5468億9879万 | +2.74% | - | 1.03 |
07/16 | 1,088 | 1,097 | 1,082 | 1,087 | 0% | 1,181,500 | 5463億9613万 | +2.84% | - | 1.02 |
07/12 | 1,093 | 1,093 | 1,083 | 1,087 | +0.09% | 990,700 | 5463億9613万 | +3.13% | - | 1.02 |
07/11 | 1,085 | 1,093 | 1,080 | 1,086 | +0.46% | 1,411,200 | 5458億9346万 | +3.43% | - | 1.02 |
07/10 | 1,071 | 1,084 | 1,069 | 1,081 | +0.46% | 1,964,300 | 5433億8014万 | +3.35% | - | 1.02 |
07/09 | 1,087 | 1,090 | 1,070 | 1,076 | -1.01% | 1,602,900 | 5408億6682万 | +3.26% | - | 1.01 |
07/08 | 1,078 | 1,090 | 1,078 | 1,087 | +0.37% | 1,565,000 | 5463億9613万 | +4.92% | - | 1.02 |
07/05 | 1,078 | 1,083 | 1,078 | 1,083 | 0% | 1,184,500 | 5443億8547万 | +5.04% | - | 1.02 |
07/04 | 1,086 | 1,087 | 1,076 | 1,083 | +1.5% | 1,257,500 | 5443億8547万 | +5.56% | - | 1.02 |
07/03 | 1,084 | 1,084 | 1,062 | 1,067 | -1.11% | 1,578,500 | 5363億4284万 | +4.51% | - | 1.01 |
07/02 | 1,070 | 1,082 | 1,069 | 1,079 | +1.03% | 1,541,400 | 5423億7481万 | +5.99% | - | 1.02 |
07/01 | 1,070 | 1,072 | 1,056 | 1,068 | +1.81% | 1,490,800 | 5368億4551万 | +5.22% | - | 1.01 |
06/28 | 1,044 | 1,050 | 1,035 | 1,049 | -0.47% | 2,142,600 | 5272億9488万 | +3.55% | - | 0.99 |
06/27 | 1,059 | 1,064 | 1,052 | 1,054 | +0.57% | 1,955,400 | 5298億821万 | +4.36% | - | 0.99 |
06/26 | 1,034 | 1,050 | 1,033 | 1,048 | -0.1% | 1,857,100 | 5267億9222万 | +3.87% | - | 0.99 |
06/25 | 1,050 | 1,059 | 1,045 | 1,049 | -0.66% | 1,532,500 | 5272億9488万 | +4.17% | - | 0.99 |
06/24 | 1,057 | 1,061 | 1,035 | 1,056 | -0.85% | 1,648,700 | 5308億1353万 | +4.97% | - | 1 |
06/21 | 1,061 | 1,072 | 1,050 | 1,065 | +0.85% | 2,900,600 | 5353億3751万 | +6.18% | - | 1 |
06/20 | 1,040 | 1,058 | 1,040 | 1,056 | +1.05% | 1,934,700 | 5308億1353万 | +5.6% | - | 1 |
06/19 | 1,031 | 1,049 | 1,030 | 1,045 | +2.15% | 2,255,700 | 5252億8423万 | +4.81% | - | 0.98 |
06/18 | 1,014 | 1,028 | 1,012 | 1,023 | +0.89% | 1,883,300 | 5142億2561万 | +2.92% | - | 0.96 |
06/17 | 1,011 | 1,024 | 1,011 | 1,014 | -0.29% | 1,883,100 | 5097億163万 | +2.11% | - | 0.96 |
06/14 | 1,030 | 1,034 | 1,017 | 1,017 | +0.69% | 3,079,700 | 5112億963万 | +2.21% | - | 0.96 |
06/13 | 1,014 | 1,020 | 1,010 | 1,010 | -1.17% | 2,167,200 | 5076億9098万 | +1.3% | - | 0.95 |
06/12 | 1,030 | 1,038 | 1,021 | 1,022 | -0.29% | 2,136,800 | 5137億2295万 | +2.1% | - | 0.96 |
06/11 | 1,016 | 1,032 | 1,015 | 1,025 | +0.99% | 1,500,600 | 5152億3094万 | +2.09% | - | 0.97 |
06/10 | 1,003 | 1,019 | 999 | 1,015 | +1.91% | 1,995,600 | 5102億430万 | +0.79% | - | 0.96 |
06/07 | 980 | 1,002 | 979 | 996 | +1.94% | 1,799,100 | 5006億5367万 | -1.48% | - | 0.94 |
06/06 | 969 | 982 | 968 | 977 | +0.21% | 1,532,200 | 4911億305万 | -3.84% | - | 0.92 |
06/05 | 973 | 981 | 965 | 975 | +3.17% | 2,129,300 | 4900億9772万 | -4.51% | - | 0.92 |
06/04 | 937 | 950 | 936 | 945 | -0.11% | 2,444,800 | 4750億1779万 | -7.98% | - | 0.89 |
06/03 | 945 | 954 | 940 | 946 | -1.25% | 1,645,100 | 4755億2046万 | -8.51% | - | 0.89 |
05/31 | 966 | 970 | 955 | 958 | -1.54% | 2,239,600 | 4815億5243万 | -7.88% | - | 0.9 |
05/30 | 975 | 983 | 966 | 973 | -1.72% | 1,717,200 | 4890億9239万 | -6.98% | - | 0.92 |
05/29 | 995 | 1,003 | 978 | 990 | -1.98% | 2,662,500 | 4976億3769万 | -5.89% | - | 0.93 |
05/28 | 1,003 | 1,015 | 1,000 | 1,010 | +1.41% | 2,979,100 | 5076億9098万 | -4.54% | - | 0.95 |
05/27 | 999 | 1,002 | 992 | 996 | +0.2% | 1,165,900 | 5006億5367万 | -6.3% | - | 0.94 |
05/24 | 1,008 | 1,009 | 989 | 994 | -1.97% | 2,050,100 | 4996億4835万 | -6.93% | - | 0.94 |
05/23 | 1,000 | 1,017 | 1,000 | 1,014 | +0.4% | 1,739,700 | 5097億163万 | -5.5% | - | 0.96 |
05/22 | 1,009 | 1,024 | 1,007 | 1,010 | +0.2% | 2,206,100 | 5076億9098万 | -6.31% | - | 0.95 |
05/21 | 999 | 1,011 | 993 | 1,008 | +1.31% | 2,556,200 | 5066億8565万 | -6.93% | - | 0.95 |
05/20 | 994 | 998 | 988 | 995 | +1.02% | 1,851,900 | 5001億5101万 | -8.46% | - | 0.94 |
05/17 | 975 | 998 | 974 | 985 | +1.03% | 2,120,900 | 4951億2437万 | -9.8% | - | 0.93 |