PER
2018/11/22~2019/04/23
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 |
04/23 | 7,300 | 7,300 | 7,120 | 7,120 | -0.97% | 10,500 | 280億1720万 | +0.78% | 20.5 | 2.25 |
04/22 | 7,190 | 7,270 | 7,170 | 7,190 | -0.42% | 2,700 | 282億9265万 | +1.73% | 20.7 | 2.27 |
04/19 | 7,150 | 7,250 | 7,150 | 7,220 | +0.98% | 2,900 | 284億1070万 | +2.25% | 20.79 | 2.28 |
04/18 | 7,200 | 7,200 | 7,090 | 7,150 | -0.83% | 2,300 | 281億3525万 | +1.39% | 20.59 | 2.26 |
04/17 | 7,110 | 7,280 | 7,110 | 7,210 | +1.12% | 12,000 | 283億7135万 | +2.34% | 20.76 | 2.28 |
04/16 | 7,120 | 7,150 | 7,100 | 7,130 | +0.56% | 3,200 | 280億5655万 | +1.36% | 20.53 | 2.25 |
04/15 | 7,150 | 7,150 | 7,090 | 7,090 | -0.84% | 1,500 | 278億9915万 | +0.91% | 20.41 | 2.24 |
04/12 | 7,100 | 7,180 | 7,090 | 7,150 | +0.7% | 1,900 | 281億3525万 | +1.88% | 20.59 | 2.26 |
04/11 | 7,150 | 7,150 | 7,080 | 7,100 | -0.7% | 2,300 | 279億3850万 | +1.3% | 20.44 | 2.24 |
04/10 | 7,130 | 7,170 | 7,130 | 7,150 | +0.28% | 1,900 | 281億3525万 | +2.07% | 20.59 | 2.26 |
04/09 | 7,200 | 7,220 | 7,110 | 7,130 | -0.97% | 3,600 | 280億5655万 | +1.94% | 20.53 | 2.25 |
04/08 | 7,100 | 7,220 | 7,100 | 7,200 | +1.69% | 7,500 | 283億3200万 | +3.09% | 20.73 | 2.27 |
04/05 | 6,970 | 7,110 | 6,970 | 7,080 | +1.72% | 8,700 | 278億5980万 | +1.59% | 20.38 | 2.24 |
04/04 | 6,820 | 6,980 | 6,810 | 6,960 | +2.2% | 3,500 | 273億8760万 | 0% | 20.04 | 2.2 |
04/03 | 6,720 | 6,880 | 6,720 | 6,810 | +1.34% | 5,600 | 267億9735万 | -2.16% | 19.61 | 2.15 |
04/02 | 6,890 | 6,890 | 6,720 | 6,720 | -2.33% | 7,000 | 264億4320万 | -3.53% | 19.35 | 2.12 |
04/01 | 6,990 | 7,010 | 6,870 | 6,880 | -1.29% | 2,900 | 270億7280万 | -1.36% | 19.81 | 2.17 |
03/29 | 6,900 | 6,970 | 6,870 | 6,970 | +1.31% | 3,200 | 274億2695万 | -0.07% | 12.62 | 2.21 |
03/28 | 6,880 | 6,910 | 6,810 | 6,880 | -0.43% | 3,200 | 270億7280万 | -1.33% | 12.46 | 2.18 |
03/27 | 6,800 | 6,920 | 6,750 | 6,910 | -0.14% | 5,600 | 271億9085万 | -0.92% | 12.51 | 2.19 |
03/26 | 7,050 | 7,090 | 6,890 | 6,920 | -1.7% | 15,000 | 272億3020万 | -0.76% | 12.53 | 2.19 |
03/25 | 7,100 | 7,130 | 7,000 | 7,040 | -1.95% | 8,200 | 277億240万 | +0.96% | 12.75 | 2.23 |
03/22 | 7,200 | 7,220 | 7,170 | 7,180 | -0.28% | 5,700 | 282億5330万 | +2.98% | 13 | 2.27 |
03/20 | 7,270 | 7,270 | 7,180 | 7,200 | -0.55% | 4,700 | 283億3200万 | +3.18% | 13.04 | 2.28 |
03/19 | 7,230 | 7,280 | 7,180 | 7,240 | +0.56% | 6,800 | 284億8940万 | +3.7% | 13.11 | 2.29 |
03/18 | 7,120 | 7,200 | 7,030 | 7,200 | +2.71% | 9,500 | 283億3200万 | +2.46% | 13.04 | 2.28 |
03/15 | 7,060 | 7,110 | 7,010 | 7,010 | +0.14% | 8,800 | 275億8435万 | -0.74% | 12.69 | 2.22 |
03/14 | 7,010 | 7,100 | 6,960 | 7,000 | +0.43% | 5,500 | 275億4500万 | -1.6% | 12.67 | 2.21 |
03/13 | 6,970 | 7,150 | 6,970 | 6,970 | +0.43% | 10,100 | 274億2695万 | -2.74% | 12.62 | 2.21 |
03/12 | 6,990 | 7,080 | 6,920 | 6,940 | +0.14% | 4,000 | 273億890万 | -3.56% | 12.57 | 2.2 |
03/11 | 6,920 | 7,020 | 6,850 | 6,930 | +0.73% | 6,700 | 272億6955万 | -3.91% | 12.55 | 2.19 |
03/08 | 6,940 | 6,940 | 6,830 | 6,880 | -0.72% | 15,200 | 270億7280万 | -4.83% | 12.46 | 2.18 |
03/07 | 7,020 | 7,030 | 6,930 | 6,930 | -1% | 8,100 | 272億6955万 | -4.36% | 12.55 | 2.19 |
03/06 | 6,890 | 7,100 | 6,880 | 7,000 | +2.04% | 9,500 | 275億4500万 | -3.49% | 12.67 | 2.21 |
03/05 | 6,900 | 6,960 | 6,860 | 6,860 | -0.29% | 6,500 | 269億9410万 | -5.51% | 12.42 | 2.17 |
03/04 | 6,900 | 6,950 | 6,850 | 6,880 | +0.58% | 5,900 | 270億7280万 | -5.42% | 12.46 | 2.18 |
03/01 | 6,840 | 6,950 | 6,840 | 6,840 | 0% | 4,300 | 269億1540万 | -6.08% | 12.38 | 2.16 |
02/28 | 6,960 | 7,000 | 6,840 | 6,840 | -1.72% | 7,200 | 269億1540万 | -6.22% | 12.38 | 2.16 |
02/27 | 6,960 | 7,060 | 6,960 | 6,960 | 0% | 5,300 | 273億8760万 | -4.79% | 12.6 | 2.2 |
02/26 | 6,960 | 7,170 | 6,960 | 6,960 | 0% | 11,600 | 273億8760万 | -4.97% | 12.6 | 2.2 |
02/25 | 6,870 | 7,020 | 6,870 | 6,960 | +1.31% | 8,100 | 273億8760万 | -5.14% | 12.6 | 2.2 |
02/22 | 6,930 | 6,930 | 6,840 | 6,870 | -0.87% | 5,900 | 270億3345万 | -6.61% | 12.44 | 2.17 |
02/21 | 6,880 | 6,960 | 6,840 | 6,930 | +0.29% | 8,900 | 272億6955万 | -6.01% | 12.55 | 2.19 |
02/20 | 6,880 | 6,940 | 6,830 | 6,910 | +0.58% | 8,100 | 271億9085万 | -6.5% | 12.51 | 2.19 |
02/19 | 6,940 | 6,960 | 6,870 | 6,870 | -0.87% | 10,200 | 270億3345万 | -7.34% | 12.44 | 2.17 |
02/18 | 7,230 | 7,230 | 6,930 | 6,930 | -1.28% | 13,800 | 272億6955万 | -6.77% | 12.55 | 2.19 |
02/15 | 7,220 | 7,240 | 6,990 | 7,020 | -3.97% | 21,700 | 276億2370万 | -5.67% | 12.71 | 2.22 |
02/14 | 7,450 | 7,600 | 7,220 | 7,310 | -0.14% | 24,300 | 287億6485万 | -1.97% | 13.24 | 2.31 |
02/13 | 7,500 | 7,600 | 7,120 | 7,320 | -12.34% | 78,700 | 288億420万 | -1.8% | 13.25 | 2.32 |
02/12 | 8,180 | 8,480 | 8,180 | 8,350 | +3.21% | 12,300 | 328億5725万 | +12.05% | 15.12 | 2.64 |
02/08 | 8,170 | 8,260 | 8,060 | 8,090 | -2.53% | 13,200 | 318億3415万 | +9.28% | 14.65 | 2.56 |
02/07 | 8,140 | 8,480 | 8,120 | 8,300 | +0.12% | 14,900 | 326億6050万 | +12.66% | 15.03 | 2.63 |
02/06 | 7,700 | 8,350 | 7,700 | 8,290 | +7.24% | 36,200 | 326億2115万 | +13.16% | 15.01 | 2.62 |
02/05 | 7,350 | 7,840 | 7,350 | 7,730 | +5.17% | 20,600 | 304億1755万 | +6.42% | 14 | 2.45 |
02/04 | 7,370 | 7,390 | 7,340 | 7,350 | 0% | 1,600 | 289億2225万 | +2.03% | 13.31 | 2.33 |
02/01 | 7,300 | 7,380 | 7,300 | 7,350 | +0.68% | 3,400 | 289億2225万 | +2.28% | 13.31 | 2.33 |
01/31 | 7,210 | 7,390 | 7,170 | 7,300 | +2.82% | 7,400 | 287億2550万 | +1.7% | 13.22 | 2.31 |
01/30 | 7,160 | 7,160 | 7,090 | 7,100 | -1.25% | 4,400 | 279億3850万 | -1.27% | 12.86 | 2.25 |
01/29 | 7,270 | 7,270 | 7,100 | 7,190 | 0% | 3,100 | 282億9265万 | -0.25% | 13.02 | 2.27 |
01/28 | 7,150 | 7,270 | 7,100 | 7,190 | +1.13% | 4,400 | 282億9265万 | -0.66% | 13.02 | 2.27 |
01/25 | 7,060 | 7,240 | 7,060 | 7,110 | -0.28% | 3,700 | 279億7785万 | -2.19% | 12.87 | 2.25 |
01/24 | 7,200 | 7,250 | 7,080 | 7,130 | -1.25% | 13,400 | 280億5655万 | -2.52% | 12.91 | 2.26 |
01/23 | 7,210 | 7,280 | 7,150 | 7,220 | -1.5% | 7,500 | 284億1070万 | -1.85% | 13.07 | 2.28 |
01/22 | 7,280 | 7,410 | 7,160 | 7,330 | +0.69% | 15,000 | 288億4355万 | -0.79% | 13.27 | 2.32 |
01/21 | 7,430 | 7,430 | 7,280 | 7,280 | -2.02% | 12,400 | 286億4680万 | -1.86% | 13.18 | 2.3 |
01/18 | 7,380 | 7,440 | 7,280 | 7,430 | +1.78% | 7,900 | 292億3705万 | -0.5% | 13.45 | 2.35 |
01/17 | 7,360 | 7,470 | 7,290 | 7,300 | -0.82% | 4,800 | 287億2550万 | -2.8% | 13.22 | 2.31 |
01/16 | 7,360 | 7,560 | 7,260 | 7,360 | -2% | 10,300 | 289億6160万 | -2.77% | 13.33 | 2.33 |
01/15 | 7,310 | 7,570 | 7,310 | 7,510 | +2.46% | 8,200 | 295億5185万 | -1.57% | 13.6 | 2.38 |
01/11 | 7,290 | 7,470 | 7,280 | 7,330 | +2.52% | 9,400 | 288億4355万 | -4.82% | 13.27 | 2.32 |
01/10 | 7,360 | 7,500 | 7,150 | 7,150 | -3.51% | 10,800 | 281億3525万 | -7.87% | 12.95 | 2.26 |
01/09 | 7,370 | 7,710 | 7,300 | 7,410 | +2.63% | 19,500 | 291億5835万 | -5.42% | 13.42 | 2.34 |
01/08 | 7,270 | 7,380 | 7,200 | 7,220 | -0.69% | 9,500 | 284億1070万 | -8.58% | 13.07 | 2.28 |
01/07 | 7,240 | 7,440 | 7,240 | 7,270 | +1.96% | 11,400 | 286億745万 | -8.77% | 13.16 | 2.3 |
01/04 | 6,800 | 7,160 | 6,780 | 7,130 | -0.83% | 19,200 | 280億5655万 | -11.34% | 12.91 | 2.26 |
2018 |
12/28 | 7,150 | 7,190 | 7,000 | 7,190 | -1.37% | 13,600 | 282億9265万 | -11.49% | 13.02 | 2.27 |
12/27 | 7,290 | 7,290 | 7,040 | 7,290 | +8.48% | 12,700 | 286億8615万 | -11.13% | 13.2 | 2.31 |
12/26 | 6,670 | 6,860 | 6,550 | 6,720 | +7.87% | 16,500 | 264億4320万 | -18.82% | 12.17 | 2.13 |
12/25 | 6,460 | 6,600 | 6,200 | 6,230 | -9.71% | 59,500 | 245億1505万 | -25.78% | 11.28 | 1.97 |
12/21 | 7,040 | 7,090 | 6,700 | 6,900 | -3.63% | 31,700 | 271億5150万 | -18.98% | 12.49 | 2.18 |
12/20 | 7,520 | 7,540 | 7,030 | 7,160 | -6.04% | 28,500 | 281億7460万 | -16.89% | 12.96 | 2.27 |
12/19 | 7,610 | 7,830 | 7,500 | 7,620 | +1.06% | 11,300 | 299億8470万 | -12.41% | 13.8 | 2.41 |
12/18 | 7,810 | 7,920 | 7,530 | 7,540 | -4.8% | 23,600 | 296億6990万 | -14.04% | 13.65 | 2.39 |
12/17 | 7,980 | 8,090 | 7,850 | 7,920 | -0.75% | 12,400 | 311億6520万 | -9.88% | 14.34 | 2.51 |
12/14 | 8,220 | 8,230 | 7,970 | 7,980 | -2.92% | 12,700 | 314億130万 | -9.38% | 14.45 | 2.52 |
12/13 | 8,270 | 8,320 | 8,110 | 8,220 | +0.24% | 13,900 | 323億4570万 | -6.93% | 14.88 | 2.6 |
12/12 | 7,990 | 8,220 | 7,930 | 8,200 | +2.24% | 9,600 | 322億6700万 | -7.2% | 14.85 | 2.59 |
12/11 | 8,180 | 8,280 | 8,000 | 8,020 | -0.74% | 12,800 | 315億5870万 | -9.19% | 14.52 | 2.54 |
12/10 | 8,310 | 8,330 | 8,000 | 8,080 | -4.94% | 19,400 | 317億9480万 | -8.6% | 14.63 | 2.56 |
12/07 | 8,550 | 8,590 | 8,370 | 8,500 | -0.12% | 15,300 | 334億4750万 | -3.98% | 15.39 | 2.69 |
12/06 | 8,780 | 8,780 | 8,390 | 8,510 | -3.3% | 20,400 | 334億8685万 | -3.65% | 15.41 | 2.69 |
12/05 | 8,710 | 8,840 | 8,520 | 8,800 | -0.68% | 23,200 | 346億2800万 | -0.18% | 15.93 | 2.78 |
12/04 | 9,270 | 9,320 | 8,860 | 8,860 | -4.42% | 18,900 | 348億6410万 | +1.03% | 16.04 | 2.8 |
12/03 | 8,960 | 9,340 | 8,850 | 9,270 | +4.86% | 32,300 | 364億7745万 | +6.49% | 16.78 | 2.93 |
11/30 | 8,890 | 8,970 | 8,640 | 8,840 | -1.78% | 31,800 | 347億8540万 | +2.37% | 16.01 | 2.8 |
11/29 | 8,990 | 9,030 | 8,790 | 9,000 | +0.11% | 22,200 | 354億1500万 | +4.81% | 16.3 | 2.85 |
11/28 | 8,930 | 9,070 | 8,870 | 8,990 | 0% | 14,700 | 353億7565万 | +5.16% | 16.28 | 2.84 |
11/27 | 9,120 | 9,170 | 8,980 | 8,990 | -1.1% | 7,600 | 353億7565万 | +5.67% | 16.28 | 2.84 |
11/26 | 9,070 | 9,270 | 8,980 | 9,090 | -0.76% | 8,900 | 357億6915万 | +7.19% | 16.46 | 2.88 |
11/22 | 9,330 | 9,350 | 9,090 | 9,160 | -0.22% | 6,700 | 360億4460万 | +8.47% | 16.59 | 2.9 |