PER
2019/07/12~2019/12/09
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 |
12/09 | 738 | 741 | 729 | 731 | +0.55% | 2,560,600 | 3674億4763万 | +0.97% | - | 0.69 |
12/06 | 728 | 732 | 726 | 727 | 0% | 1,898,700 | 3654億3697万 | 0% | - | 0.69 |
12/05 | 725 | 735 | 724 | 727 | +0.97% | 2,667,400 | 3654億3697万 | -0.41% | - | 0.69 |
12/04 | 715 | 724 | 715 | 720 | -0.28% | 3,197,300 | 3619億1832万 | -1.77% | - | 0.68 |
12/03 | 714 | 728 | 711 | 722 | -0.55% | 3,550,200 | 3629億2365万 | -2.04% | - | 0.68 |
12/02 | 721 | 731 | 718 | 726 | +1.26% | 2,552,700 | 3649億3430万 | -1.89% | - | 0.68 |
11/29 | 715 | 724 | 714 | 717 | -0.55% | 3,224,500 | 3604億1032万 | -3.5% | - | 0.68 |
11/28 | 730 | 735 | 718 | 721 | +0.28% | 1,823,400 | 3624億2098万 | -3.48% | - | 0.68 |
11/27 | 721 | 723 | 717 | 719 | +0.42% | 2,064,600 | 3614億1565万 | -4.01% | - | 0.68 |
11/26 | 731 | 732 | 715 | 716 | -1.1% | 3,783,800 | 3599億766万 | -4.79% | - | 0.67 |
11/25 | 719 | 727 | 716 | 724 | +1.97% | 1,707,300 | 3639億2897万 | -4.11% | - | 0.68 |
11/22 | 715 | 721 | 710 | 710 | 0% | 2,688,400 | 3568億9167万 | -6.21% | - | 0.67 |
11/21 | 716 | 720 | 703 | 710 | -1.8% | 4,241,500 | 3568億9167万 | -6.58% | - | 0.67 |
11/20 | 730 | 736 | 722 | 723 | -1.36% | 3,532,700 | 3634億2631万 | -5.12% | - | 0.68 |
11/19 | 736 | 740 | 733 | 733 | -1.35% | 3,418,800 | 3684億5295万 | -4.06% | - | 0.69 |
11/18 | 739 | 748 | 738 | 743 | +1.09% | 3,181,800 | 3734億7960万 | -2.75% | - | 0.7 |
11/15 | 734 | 740 | 728 | 735 | +1.1% | 2,779,800 | 3694億5828万 | -3.8% | - | 0.69 |
11/14 | 726 | 733 | 723 | 727 | -0.27% | 3,244,000 | 3654億3697万 | -4.84% | - | 0.69 |
11/13 | 736 | 742 | 727 | 729 | -2.02% | 2,735,200 | 3664億4230万 | -4.58% | - | 0.69 |
11/12 | 730 | 744 | 728 | 744 | +3.33% | 3,949,000 | 3739億8226万 | -2.75% | - | 0.7 |
11/11 | 731 | 736 | 720 | 720 | -1.37% | 3,248,100 | 3619億1832万 | -5.88% | - | 0.68 |
11/08 | 730 | 736 | 723 | 730 | +1.53% | 4,173,800 | 3669億4496万 | -4.82% | - | 0.69 |
11/07 | 725 | 733 | 719 | 719 | -1.37% | 3,580,500 | 3614億1565万 | -6.5% | - | 0.68 |
11/06 | 718 | 735 | 715 | 729 | +2.68% | 6,235,700 | 3664億4230万 | -5.45% | - | 0.69 |
11/05 | 721 | 733 | 705 | 710 | -10.8% | 10,388,500 | 3568億9167万 | -8.03% | - | 0.67 |
11/01 | 791 | 797 | 783 | 796 | -0.38% | 2,373,700 | 4001億2081万 | +2.71% | - | 0.75 |
10/31 | 810 | 810 | 792 | 799 | -0.62% | 2,440,700 | 4016億2880万 | +3.23% | - | 0.75 |
10/30 | 800 | 808 | 797 | 804 | -0.74% | 2,184,100 | 4041億4212万 | +4.01% | - | 0.76 |
10/29 | 812 | 815 | 808 | 810 | +0.37% | 2,148,500 | 4071億5811万 | +4.79% | - | 0.76 |
10/28 | 810 | 814 | 804 | 807 | +0.88% | 1,925,800 | 4056億5011万 | +4.53% | - | 0.76 |
10/25 | 801 | 805 | 796 | 800 | -0.62% | 1,944,000 | 4021億3146万 | +3.76% | - | 0.75 |
10/24 | 799 | 807 | 794 | 805 | +1.26% | 2,022,300 | 4046億4479万 | +4.41% | - | 0.76 |
10/23 | 795 | 797 | 783 | 795 | +1.4% | 3,099,500 | 3996億1814万 | +3.11% | - | 0.75 |
10/21 | 785 | 789 | 779 | 784 | +0.38% | 1,198,200 | 3940億8884万 | +1.82% | - | 0.74 |
10/18 | 790 | 790 | 778 | 781 | -0.64% | 1,966,400 | 3925億8084万 | +1.3% | - | 0.74 |
10/17 | 789 | 789 | 774 | 786 | +0.26% | 2,780,600 | 3950億9416万 | +1.95% | - | 0.74 |
10/16 | 771 | 786 | 770 | 784 | +2.62% | 3,419,100 | 3940億8884万 | +1.82% | - | 0.74 |
10/15 | 767 | 773 | 763 | 764 | +1.19% | 2,398,200 | 3840億3555万 | -0.65% | - | 0.72 |
10/11 | 751 | 756 | 744 | 755 | +1.62% | 2,859,500 | 3795億1157万 | -1.69% | - | 0.71 |
10/10 | 738 | 745 | 734 | 743 | +1.5% | 1,640,400 | 3734億7960万 | -3.26% | - | 0.7 |
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 |