PER
2019/03/18~2019/08/15
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 |
08/15 | 2,530 | 2,562 | 2,518 | 2,548 | -1.62% | 1,060,800 | 5838億3892万 | -8.64% | 28.62 | 2.96 |
08/14 | 2,603 | 2,619 | 2,570 | 2,590 | -0.8% | 1,059,600 | 5934億6264万 | -7.66% | 29.09 | 3 |
08/13 | 2,593 | 2,633 | 2,589 | 2,611 | -1.1% | 611,100 | 5982億7450万 | -7.48% | 29.33 | 3.03 |
08/09 | 2,649 | 2,680 | 2,634 | 2,640 | +0.08% | 569,800 | 6049億1945万 | -7.01% | 29.66 | 3.06 |
08/08 | 2,623 | 2,671 | 2,615 | 2,638 | +1.46% | 655,700 | 6044億6117万 | -7.57% | 29.63 | 3.06 |
08/07 | 2,614 | 2,649 | 2,598 | 2,600 | -0.19% | 598,900 | 5957億5400万 | -9.34% | 29.21 | 3.02 |
08/06 | 2,510 | 2,614 | 2,497 | 2,605 | +0.12% | 978,000 | 5968億9968万 | -9.71% | 29.26 | 3.02 |
08/05 | 2,620 | 2,637 | 2,583 | 2,602 | -2.14% | 785,900 | 5962億1227万 | -10.4% | 29.23 | 3.02 |
08/02 | 2,650 | 2,694 | 2,628 | 2,659 | -1.63% | 847,100 | 6092億7303万 | -8.97% | 29.87 | 3.08 |
08/01 | 2,709 | 2,726 | 2,638 | 2,703 | -1.46% | 1,249,600 | 6193億5502万 | -7.94% | 30.36 | 3.14 |
07/31 | 2,850 | 2,850 | 2,725 | 2,743 | -7.27% | 2,309,900 | 6285億2047万 | -6.89% | 30.81 | 3.18 |
07/30 | 2,969 | 2,985 | 2,932 | 2,958 | +0.1% | 838,600 | 6777億8474万 | +0.03% | 33.23 | 3.43 |
07/29 | 2,928 | 2,959 | 2,915 | 2,955 | +0.99% | 448,200 | 6770億9734万 | -0.14% | 33.19 | 3.43 |
07/26 | 2,978 | 2,985 | 2,925 | 2,926 | -0.14% | 359,800 | 6704億5239万 | -1.18% | 32.87 | 3.39 |
07/25 | 2,913 | 2,963 | 2,910 | 2,930 | +0.31% | 422,700 | 6713億6893万 | -1.38% | 32.91 | 3.4 |
07/24 | 2,930 | 2,932 | 2,881 | 2,921 | -0.31% | 518,900 | 6693億671万 | -1.95% | 32.81 | 3.39 |
07/23 | 2,912 | 2,947 | 2,911 | 2,930 | +1.21% | 455,300 | 6713億6893万 | -1.81% | 32.91 | 3.4 |
07/22 | 2,909 | 2,912 | 2,879 | 2,895 | -1.4% | 379,700 | 6633億4917万 | -3.11% | 32.52 | 3.36 |
07/19 | 2,881 | 2,943 | 2,879 | 2,936 | +2.44% | 436,400 | 6727億4375万 | -2% | 32.98 | 3.41 |
07/18 | 2,897 | 2,931 | 2,857 | 2,866 | -1.1% | 576,800 | 6567億422万 | -4.5% | 32.19 | 3.32 |
07/17 | 2,898 | 2,924 | 2,860 | 2,898 | +0.14% | 513,700 | 6640億3658万 | -3.72% | 32.55 | 3.36 |
07/16 | 2,880 | 2,915 | 2,877 | 2,894 | +0.49% | 522,500 | 6631億2003万 | -4.14% | 32.51 | 3.36 |
07/12 | 2,841 | 2,898 | 2,841 | 2,880 | +1.84% | 800,200 | 6599億1212万 | -4.92% | 32.35 | 3.34 |
07/11 | 2,910 | 2,918 | 2,823 | 2,828 | -4.75% | 1,315,700 | 6479億9704万 | -6.82% | 31.77 | 3.28 |
07/10 | 2,956 | 2,976 | 2,918 | 2,969 | +0.3% | 486,800 | 6803億524万 | -2.5% | 33.35 | 3.44 |
07/09 | 3,010 | 3,025 | 2,956 | 2,960 | -1.66% | 726,400 | 6782億4302万 | -2.95% | 33.25 | 3.43 |
07/08 | 3,010 | 3,030 | 2,998 | 3,010 | -0.33% | 409,800 | 6896億9982万 | -1.31% | 33.81 | 3.49 |
07/05 | 3,025 | 3,050 | 3,005 | 3,020 | -0.33% | 301,200 | 6919億9119万 | -0.92% | 33.92 | 3.5 |
07/04 | 2,999 | 3,040 | 2,995 | 3,030 | +1.27% | 266,100 | 6942億8255万 | -0.59% | 34.04 | 3.52 |
07/03 | 3,005 | 3,010 | 2,980 | 2,992 | -0.6% | 474,700 | 6855億7537万 | -1.77% | 33.61 | 3.47 |
07/02 | 3,075 | 3,105 | 3,005 | 3,010 | -2.59% | 741,100 | 6896億9982万 | -1.25% | 33.81 | 3.49 |
07/01 | 3,065 | 3,100 | 3,050 | 3,090 | +2.66% | 550,200 | 7080億3072万 | +1.18% | 34.71 | 3.58 |
06/28 | 3,000 | 3,035 | 2,970 | 3,010 | -1.15% | 777,100 | 6896億9982万 | -1.54% | 33.81 | 3.49 |
06/27 | 2,973 | 3,050 | 2,973 | 3,045 | +2.66% | 609,900 | 6977億1959万 | -0.65% | 34.21 | 3.53 |
06/26 | 2,965 | 2,999 | 2,951 | 2,966 | -1.13% | 571,500 | 6796億1783万 | -3.48% | 33.32 | 3.44 |
06/25 | 2,993 | 3,035 | 2,990 | 3,000 | -0.17% | 449,100 | 6874億846万 | -2.66% | 33.7 | 3.48 |
06/24 | 3,040 | 3,045 | 2,986 | 3,005 | -0.66% | 395,400 | 6885億5414万 | -2.69% | 33.76 | 3.49 |
06/21 | 3,145 | 3,145 | 3,025 | 3,025 | -4.12% | 866,700 | 6931億3687万 | -2.23% | 33.98 | 3.51 |
06/20 | 3,150 | 3,195 | 3,125 | 3,155 | +0.8% | 500,000 | 7229億2457万 | +1.87% | 35.44 | 3.66 |
06/19 | 3,080 | 3,130 | 3,070 | 3,130 | +2.62% | 367,200 | 7171億9616万 | +1.13% | 35.16 | 3.63 |
06/18 | 3,035 | 3,065 | 3,035 | 3,050 | +0.49% | 335,400 | 6988億6527万 | -1.49% | 34.26 | 3.54 |
06/17 | 3,070 | 3,090 | 3,030 | 3,035 | -1.62% | 334,900 | 6954億2823万 | -1.97% | 34.09 | 3.52 |
06/14 | 3,080 | 3,095 | 3,020 | 3,085 | +0.65% | 408,300 | 7068億8504万 | -0.32% | 34.65 | 3.58 |
06/13 | 3,075 | 3,090 | 3,050 | 3,065 | -0.81% | 321,400 | 7023億231万 | -0.94% | 34.43 | 3.56 |
06/12 | 3,125 | 3,130 | 3,085 | 3,090 | -1.44% | 409,200 | 7080億3072万 | -0.1% | 34.71 | 3.58 |
06/11 | 3,135 | 3,170 | 3,105 | 3,135 | 0% | 291,700 | 7183億4184万 | +1.29% | 35.22 | 3.64 |
06/10 | 3,105 | 3,145 | 3,075 | 3,135 | +2.96% | 320,900 | 7183億4184万 | +1.03% | 35.22 | 3.64 |
06/07 | 3,090 | 3,115 | 3,040 | 3,045 | -1.14% | 390,200 | 6977億1959万 | -2.31% | 34.21 | 3.53 |
06/06 | 3,040 | 3,085 | 3,035 | 3,080 | +0.33% | 414,700 | 7057億3936万 | -1.75% | 34.6 | 3.57 |
06/05 | 3,020 | 3,080 | 2,992 | 3,070 | +3.12% | 681,200 | 7034億4799万 | -2.48% | 34.49 | 3.56 |
06/04 | 3,005 | 3,020 | 2,947 | 2,977 | +0.54% | 622,200 | 6821億3833万 | -5.91% | 33.44 | 3.45 |
06/03 | 2,963 | 3,015 | 2,951 | 2,961 | -1.46% | 474,300 | 6784億7215万 | -7% | 33.26 | 3.44 |
05/31 | 3,025 | 3,070 | 3,005 | 3,005 | +0.23% | 952,400 | 6885億5414万 | -6.18% | 33.76 | 3.49 |
05/30 | 3,005 | 3,020 | 2,951 | 2,998 | -1.38% | 665,200 | 6869億5019万 | -6.87% | 33.68 | 3.48 |
05/29 | 3,105 | 3,125 | 3,040 | 3,040 | -3.65% | 496,800 | 6965億7391万 | -6.09% | 34.15 | 3.53 |
05/28 | 3,145 | 3,180 | 3,120 | 3,155 | 0% | 855,400 | 7229億2457万 | -3.01% | 35.44 | 3.66 |
05/27 | 3,200 | 3,200 | 3,125 | 3,155 | -2.17% | 625,600 | 7229億2457万 | -3.37% | 35.44 | 3.66 |
05/24 | 3,210 | 3,235 | 3,195 | 3,225 | -0.62% | 626,000 | 7389億6410万 | -1.5% | 36.23 | 3.74 |
05/23 | 3,220 | 3,255 | 3,195 | 3,245 | +1.72% | 591,400 | 7435億4682万 | -1.13% | 36.45 | 3.76 |
05/22 | 3,160 | 3,220 | 3,130 | 3,190 | +1.75% | 533,600 | 7309億4433万 | -3.01% | 35.83 | 3.7 |
05/21 | 3,135 | 3,165 | 3,115 | 3,135 | -0.63% | 339,000 | 7183億4184万 | -5% | 35.22 | 3.64 |
05/20 | 3,155 | 3,185 | 3,135 | 3,155 | +1.12% | 428,100 | 7229億2457万 | -4.8% | 35.44 | 3.66 |
05/17 | 3,095 | 3,140 | 3,075 | 3,120 | +0.65% | 567,400 | 7149億480万 | -6.17% | 35.05 | 3.62 |
05/16 | 3,145 | 3,160 | 3,070 | 3,100 | -1.27% | 740,700 | 7103億2208万 | -7.13% | 34.82 | 3.6 |
05/15 | 3,090 | 3,155 | 3,065 | 3,140 | +2.95% | 721,000 | 7194億8752万 | -6.32% | 35.27 | 3.64 |
05/14 | 2,977 | 3,105 | 2,963 | 3,050 | +0.99% | 670,300 | 6988億6527万 | -9.23% | 34.26 | 3.54 |
05/13 | 3,060 | 3,100 | 3,020 | 3,020 | -1.47% | 679,900 | 6919億9119万 | -10.57% | 33.92 | 3.5 |
05/10 | 3,060 | 3,140 | 3,060 | 3,065 | +0.82% | 850,500 | 7023億231万 | -9.77% | 34.43 | 3.56 |
05/09 | 3,080 | 3,170 | 3,040 | 3,040 | -3.34% | 1,728,300 | 6965億7391万 | -10.93% | 34.15 | 3.53 |
05/08 | 3,245 | 3,275 | 3,140 | 3,145 | -5.13% | 1,085,000 | 7206億3321万 | -8.34% | 35.33 | 3.65 |
05/07 | 3,315 | 3,480 | 3,235 | 3,315 | -5.29% | 1,853,700 | 7595億8635万 | -3.75% | 37.24 | 3.85 |
04/26 | 3,455 | 3,510 | 3,435 | 3,500 | +0.57% | 785,400 | 8019億7654万 | +1.48% | 39.32 | 4.06 |
04/25 | 3,480 | 3,535 | 3,465 | 3,480 | +1.9% | 725,300 | 7973億9382万 | +0.84% | 39.09 | 4.04 |
04/24 | 3,465 | 3,510 | 3,385 | 3,415 | -1.44% | 569,100 | 7824億9997万 | -1.1% | 38.36 | 3.96 |
04/23 | 3,480 | 3,545 | 3,430 | 3,465 | -0.72% | 651,000 | 7939億5678万 | +0.2% | 38.92 | 4.02 |
04/22 | 3,445 | 3,545 | 3,430 | 3,490 | +1.6% | 736,100 | 7996億8518万 | +0.87% | 39.2 | 4.05 |
04/19 | 3,390 | 3,495 | 3,360 | 3,435 | +1.48% | 719,500 | 7870億8269万 | -0.69% | 38.59 | 3.99 |
04/18 | 3,430 | 3,450 | 3,375 | 3,385 | -1.88% | 631,700 | 7756億2588万 | -2.03% | 38.02 | 3.93 |
04/17 | 3,445 | 3,470 | 3,425 | 3,450 | +0.15% | 364,900 | 7905億1973万 | -0.12% | 38.76 | 4 |
04/16 | 3,425 | 3,450 | 3,410 | 3,445 | -0.58% | 311,300 | 7893億7405万 | -0.12% | 38.7 | 4 |
04/15 | 3,440 | 3,475 | 3,410 | 3,465 | +2.36% | 566,300 | 7939億5678万 | +0.61% | 38.92 | 4.02 |
04/12 | 3,420 | 3,420 | 3,350 | 3,385 | -0.59% | 386,400 | 7756億2588万 | -1.48% | 38.02 | 3.93 |
04/11 | 3,410 | 3,435 | 3,380 | 3,405 | -0.58% | 486,200 | 7802億861万 | -0.79% | 38.25 | 3.95 |
04/10 | 3,440 | 3,460 | 3,405 | 3,425 | -1.15% | 380,900 | 7847億9133万 | -0.06% | 38.47 | 3.97 |
04/09 | 3,510 | 3,520 | 3,430 | 3,465 | -1% | 618,600 | 7939億5678万 | +1.4% | 38.92 | 4.02 |
04/08 | 3,450 | 3,500 | 3,425 | 3,500 | +2.34% | 477,400 | 8019億7654万 | +2.67% | 39.32 | 4.06 |
04/05 | 3,430 | 3,470 | 3,395 | 3,420 | -0.87% | 435,800 | 7836億4565万 | +0.71% | 38.42 | 3.97 |
04/04 | 3,445 | 3,480 | 3,395 | 3,450 | -0.14% | 696,100 | 7905億1973万 | +1.92% | 38.76 | 4 |
04/03 | 3,355 | 3,465 | 3,325 | 3,455 | +4.07% | 641,100 | 7916億6541万 | +2.37% | 38.81 | 4.01 |
04/02 | 3,485 | 3,490 | 3,320 | 3,320 | -4.6% | 1,041,900 | 7607億3203万 | -1.34% | 37.29 | 3.85 |
04/01 | 3,550 | 3,570 | 3,480 | 3,480 | -1.42% | 732,000 | 7973億9382万 | +3.57% | 39.09 | 4.04 |
03/29 | 3,460 | 3,545 | 3,460 | 3,530 | +2.32% | 686,900 | 8088億5063万 | +5.4% | 39.65 | 4.1 |
03/28 | 3,470 | 3,485 | 3,435 | 3,450 | -1.57% | 580,900 | 7905億1973万 | +3.42% | 38.76 | 4 |
03/27 | 3,495 | 3,515 | 3,430 | 3,505 | +1.01% | 687,400 | 8031億2222万 | +5.41% | 39.37 | 4.07 |
03/26 | 3,495 | 3,520 | 3,460 | 3,470 | +1.17% | 793,500 | 7951億246万 | +4.64% | 38.98 | 4.03 |
03/25 | 3,490 | 3,490 | 3,415 | 3,430 | -3.65% | 552,500 | 7859億3701万 | +3.56% | 38.53 | 3.98 |
03/22 | 3,525 | 3,600 | 3,510 | 3,560 | +0.85% | 752,700 | 8157億2471万 | +7.72% | 39.99 | 4.13 |
03/20 | 3,565 | 3,600 | 3,530 | 3,530 | -0.28% | 852,500 | 8088億5063万 | +7.26% | 39.65 | 4.1 |
03/19 | 3,530 | 3,565 | 3,475 | 3,540 | +0.71% | 992,600 | 8111億4199万 | +7.96% | 39.77 | 4.11 |
03/18 | 3,465 | 3,525 | 3,450 | 3,515 | +1.88% | 597,500 | 8054億1358万 | +7.56% | 39.49 | 4.08 |