PER
2019/04/24~2019/09/24
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 |
09/24 | 2,388 | 2,425 | 2,387 | 2,396 | +0.84% | 485,500 | 2885億1577万 | +5.13% | 75.55 | 4.34 |
09/20 | 2,391 | 2,414 | 2,367 | 2,376 | +0.72% | 538,000 | 2861億746万 | +4.49% | 74.92 | 4.3 |
09/19 | 2,345 | 2,409 | 2,345 | 2,359 | +1.24% | 484,600 | 2840億6040万 | +4.01% | 74.38 | 4.27 |
09/18 | 2,320 | 2,336 | 2,289 | 2,330 | +0.73% | 312,700 | 2805億6834万 | +2.96% | 73.47 | 4.22 |
09/17 | 2,270 | 2,322 | 2,250 | 2,313 | +1.8% | 313,700 | 2785億2128万 | +2.39% | 72.93 | 4.19 |
09/13 | 2,295 | 2,297 | 2,260 | 2,272 | -0.96% | 375,600 | 2735億8424万 | +0.75% | 71.64 | 4.11 |
09/12 | 2,306 | 2,335 | 2,294 | 2,294 | +0.26% | 380,200 | 2762億3338万 | +1.87% | 72.33 | 4.15 |
09/11 | 2,261 | 2,311 | 2,243 | 2,288 | +2.42% | 384,400 | 2755億1089万 | +1.82% | 72.14 | 4.14 |
09/10 | 2,281 | 2,281 | 2,208 | 2,234 | -3.21% | 714,900 | 2690億845万 | -0.09% | 70.44 | 4.05 |
09/09 | 2,321 | 2,328 | 2,302 | 2,308 | -1.33% | 306,200 | 2779億1920万 | +3.59% | 72.77 | 4.18 |
09/06 | 2,370 | 2,381 | 2,333 | 2,339 | -0.97% | 342,400 | 2816億5208万 | +5.36% | 73.75 | 4.24 |
09/05 | 2,333 | 2,368 | 2,322 | 2,362 | +1.59% | 514,400 | 2844億2164万 | +6.73% | 74.48 | 4.28 |
09/04 | 2,322 | 2,342 | 2,316 | 2,325 | -1.02% | 309,200 | 2799億6627万 | +5.49% | 73.31 | 4.21 |
09/03 | 2,324 | 2,354 | 2,320 | 2,349 | +1.56% | 382,200 | 2828億5624万 | +6.92% | 74.07 | 4.25 |
09/02 | 2,330 | 2,338 | 2,306 | 2,313 | -1.62% | 405,800 | 2785億2128万 | +5.76% | 72.93 | 4.19 |
08/30 | 2,254 | 2,358 | 2,246 | 2,351 | +5.43% | 1,020,600 | 2830億9707万 | +7.89% | 74.13 | 4.26 |
08/29 | 2,225 | 2,240 | 2,202 | 2,230 | +0.45% | 327,000 | 2685億2678万 | +2.81% | 70.31 | 4.04 |
08/28 | 2,183 | 2,237 | 2,183 | 2,220 | +3.02% | 544,800 | 2673億2263万 | +2.68% | 70 | 4.02 |
08/27 | 2,136 | 2,177 | 2,119 | 2,155 | +2.28% | 341,200 | 2594億9561万 | -0.05% | 67.95 | 3.9 |
08/26 | 2,089 | 2,118 | 2,088 | 2,107 | -2.09% | 325,300 | 2537億1566万 | -2.14% | 66.44 | 3.82 |
08/23 | 2,139 | 2,159 | 2,121 | 2,152 | +0.14% | 300,400 | 2591億3437万 | 0% | 67.85 | 3.9 |
08/22 | 2,213 | 2,213 | 2,138 | 2,149 | -4.02% | 608,200 | 2587億7312万 | +0.05% | 67.76 | 3.89 |
08/21 | 2,264 | 2,264 | 2,221 | 2,239 | -1.84% | 359,300 | 2696億1052万 | +4.33% | 70.6 | 4.05 |
08/20 | 2,235 | 2,284 | 2,218 | 2,281 | +2.01% | 541,600 | 2746億6798万 | +6.49% | 71.92 | 4.13 |
08/19 | 2,297 | 2,303 | 2,228 | 2,236 | -1.84% | 442,100 | 2692億4928万 | +4.68% | 70.5 | 4.05 |
08/16 | 2,230 | 2,298 | 2,220 | 2,278 | +2.84% | 510,200 | 2743億673万 | +6.8% | 71.83 | 4.13 |
08/15 | 2,195 | 2,223 | 2,159 | 2,215 | -0.89% | 311,000 | 2667億2055万 | +4.09% | 69.84 | 4.01 |
08/14 | 2,250 | 2,253 | 2,204 | 2,235 | +0.49% | 284,800 | 2691億2886万 | +5.18% | 70.47 | 4.05 |
08/13 | 2,193 | 2,254 | 2,180 | 2,224 | +0.32% | 384,300 | 2678億429万 | +4.86% | 70.12 | 4.03 |
08/09 | 2,209 | 2,239 | 2,188 | 2,217 | +1.09% | 485,200 | 2669億6138万 | +4.58% | 69.9 | 4.01 |
08/08 | 2,168 | 2,199 | 2,093 | 2,193 | +0.69% | 616,400 | 2640億7141万 | +3.49% | 69.15 | 3.97 |
08/07 | 2,152 | 2,215 | 2,101 | 2,178 | +8.2% | 1,199,300 | 2622億6517万 | +2.88% | 68.67 | 3.94 |
08/06 | 1,978 | 2,028 | 1,955 | 2,013 | -1.37% | 398,200 | 2423億9660万 | -4.91% | 63.47 | 3.65 |
08/05 | 2,104 | 2,114 | 2,008 | 2,041 | -3.13% | 411,700 | 2457億6823万 | -3.77% | 64.35 | 3.7 |
08/02 | 2,114 | 2,153 | 2,085 | 2,107 | -1.82% | 340,700 | 2537億1566万 | -0.71% | 66.44 | 3.82 |
08/01 | 2,142 | 2,161 | 2,118 | 2,146 | -0.46% | 259,600 | 2584億1187万 | +1.32% | 67.66 | 3.89 |
07/31 | 2,134 | 2,173 | 2,129 | 2,156 | +0.33% | 267,400 | 2596億1603万 | +2.04% | 67.98 | 3.9 |
07/30 | 2,100 | 2,153 | 2,100 | 2,149 | +2.63% | 273,000 | 2587億7312万 | +1.99% | 67.76 | 3.89 |
07/29 | 2,105 | 2,124 | 2,091 | 2,094 | -0.33% | 199,400 | 2521億5026万 | -0.33% | 66.03 | 3.79 |
07/26 | 2,089 | 2,124 | 2,085 | 2,101 | -0.1% | 216,600 | 2529億9317万 | +0.14% | 66.25 | 3.8 |
07/25 | 2,083 | 2,109 | 2,080 | 2,103 | +1.89% | 292,900 | 2532億3400万 | +0.33% | 66.31 | 3.81 |
07/24 | 2,075 | 2,075 | 2,045 | 2,064 | -0.53% | 216,200 | 2485億3779万 | -1.39% | 65.08 | 3.74 |
07/23 | 2,072 | 2,094 | 2,055 | 2,075 | +0.39% | 235,100 | 2498億6237万 | -0.72% | 65.43 | 3.76 |
07/22 | 2,067 | 2,078 | 2,038 | 2,067 | -0.39% | 189,200 | 2488億9904万 | -1.01% | 65.17 | 3.74 |
07/19 | 2,050 | 2,086 | 2,043 | 2,075 | +1.02% | 315,200 | 2498億6237万 | -0.48% | 65.43 | 3.76 |
07/18 | 2,095 | 2,095 | 2,048 | 2,054 | -3.02% | 336,200 | 2473億3364万 | -1.3% | 64.76 | 3.72 |
07/17 | 2,122 | 2,122 | 2,099 | 2,118 | -0.47% | 264,800 | 2550億4024万 | +1.83% | 66.78 | 3.84 |
07/16 | 2,115 | 2,137 | 2,105 | 2,128 | -0.65% | 293,900 | 2562億4439万 | +2.5% | 67.1 | 3.85 |
07/12 | 2,147 | 2,158 | 2,125 | 2,142 | -0.93% | 201,200 | 2579億3021万 | +3.38% | 67.54 | 3.88 |
07/11 | 2,172 | 2,184 | 2,156 | 2,162 | +0.6% | 247,600 | 2603億3852万 | +4.65% | 68.17 | 3.92 |
07/10 | 2,111 | 2,160 | 2,089 | 2,149 | +1.22% | 301,300 | 2587億7312万 | +4.32% | 67.76 | 3.89 |
07/09 | 2,148 | 2,148 | 2,116 | 2,123 | -0.61% | 300,400 | 2556億4231万 | +3.21% | 66.94 | 3.84 |
07/08 | 2,220 | 2,220 | 2,131 | 2,136 | -3.78% | 482,700 | 2572億772万 | +3.84% | 67.35 | 3.87 |
07/05 | 2,185 | 2,220 | 2,174 | 2,220 | +1.93% | 391,600 | 2673億2263万 | +7.82% | 70 | 4.02 |
07/04 | 2,186 | 2,200 | 2,166 | 2,178 | +1.54% | 353,400 | 2622億6517万 | +5.57% | 68.67 | 3.94 |
07/03 | 2,187 | 2,195 | 2,125 | 2,145 | -1.97% | 485,100 | 2582億9146万 | +3.57% | 67.63 | 3.88 |
07/02 | 2,116 | 2,190 | 2,110 | 2,188 | +3.84% | 783,000 | 2634億6933万 | +5.04% | 68.99 | 3.96 |
07/01 | 2,080 | 2,111 | 2,073 | 2,107 | +2.63% | 600,000 | 2537億1566万 | +0.57% | 66.44 | 3.82 |
06/28 | 2,028 | 2,059 | 2,007 | 2,053 | +1.58% | 418,600 | 2472億1322万 | -2.52% | 64.73 | 3.72 |
06/27 | 2,020 | 2,025 | 1,988 | 2,021 | +0.05% | 439,000 | 2433億5992万 | -4.4% | 63.72 | 3.66 |
06/26 | 2,015 | 2,037 | 2,001 | 2,020 | +1.05% | 403,100 | 2432億3951万 | -4.94% | 63.69 | 3.66 |
06/25 | 2,007 | 2,024 | 1,990 | 1,999 | -0.3% | 301,300 | 2407億1078万 | -6.33% | 63.03 | 3.62 |
06/24 | 2,012 | 2,022 | 1,995 | 2,005 | -0.25% | 248,700 | 2414億3327万 | -6.53% | 63.22 | 3.63 |
06/21 | 2,072 | 2,072 | 2,008 | 2,010 | -2.66% | 550,100 | 2420億3535万 | -6.86% | 63.38 | 3.64 |
06/20 | 2,025 | 2,084 | 2,021 | 2,065 | +1.92% | 548,400 | 2486億5821万 | -4.93% | 65.11 | 3.74 |
06/19 | 2,009 | 2,030 | 1,998 | 2,026 | +1.71% | 393,300 | 2439億6200万 | -7.19% | 63.88 | 3.67 |
06/18 | 2,022 | 2,049 | 1,982 | 1,992 | -1.48% | 616,100 | 2398億6787万 | -9.21% | 62.81 | 3.61 |
06/17 | 1,993 | 2,027 | 1,985 | 2,022 | +1.71% | 536,600 | 2434億8034万 | -8.38% | 63.75 | 3.66 |
06/14 | 1,975 | 1,992 | 1,943 | 1,988 | +0.4% | 440,500 | 2393億8621万 | -10.41% | 62.68 | 3.6 |
06/13 | 2,003 | 2,007 | 1,974 | 1,980 | -1.59% | 463,300 | 2384億2288万 | -11.29% | 62.43 | 3.59 |
06/12 | 2,031 | 2,035 | 2,009 | 2,012 | -1.08% | 344,500 | 2422億7618万 | -10.46% | 63.44 | 3.64 |
06/11 | 2,029 | 2,037 | 2,000 | 2,034 | +1.09% | 430,700 | 2449億2533万 | -10.08% | 64.13 | 3.68 |
06/10 | 1,997 | 2,034 | 1,992 | 2,012 | +0.85% | 703,200 | 2422億7618万 | -11.68% | 63.44 | 3.64 |
06/07 | 2,009 | 2,021 | 1,967 | 1,995 | -1.48% | 975,100 | 2402億2912万 | -13.07% | 62.9 | 3.61 |
06/06 | 2,075 | 2,075 | 1,990 | 2,025 | -2.46% | 1,016,000 | 2438億4159万 | -12.45% | 63.85 | 3.67 |
06/05 | 2,112 | 2,115 | 2,059 | 2,076 | -1.56% | 1,115,300 | 2499億8278万 | -10.86% | 65.46 | 3.76 |
06/04 | 2,190 | 2,195 | 2,087 | 2,109 | -3.39% | 724,900 | 2539億5650万 | -9.91% | 66.5 | 3.82 |
06/03 | 2,272 | 2,272 | 2,181 | 2,183 | -6.07% | 748,100 | 2628億6725万 | -7.15% | 68.83 | 3.95 |
05/31 | 2,348 | 2,380 | 2,310 | 2,324 | -2.15% | 638,100 | 2798億4585万 | -1.44% | 73.28 | 4.21 |
05/30 | 2,437 | 2,452 | 2,362 | 2,375 | -3.53% | 751,300 | 2859億8705万 | +0.68% | 74.89 | 4.3 |
05/29 | 2,452 | 2,507 | 2,419 | 2,462 | -0.97% | 879,300 | 2964億6320万 | +4.28% | 77.63 | 4.46 |
05/28 | 2,398 | 2,500 | 2,389 | 2,486 | +5.07% | 916,000 | 2993億5318万 | +5.38% | 78.39 | 4.5 |
05/27 | 2,292 | 2,368 | 2,286 | 2,366 | +4.05% | 466,200 | 2849億330万 | +0.38% | 74.6 | 4.28 |
05/24 | 2,280 | 2,282 | 2,246 | 2,274 | -0.57% | 194,800 | 2738億2507万 | -3.6% | 71.7 | 4.12 |
05/23 | 2,244 | 2,295 | 2,235 | 2,287 | +1.96% | 292,800 | 2753億9047万 | -3.38% | 72.11 | 4.14 |
05/22 | 2,264 | 2,276 | 2,243 | 2,243 | -0.97% | 295,600 | 2700億9219万 | -5.6% | 70.72 | 4.06 |
05/21 | 2,311 | 2,316 | 2,265 | 2,265 | -2.71% | 342,300 | 2727億4133万 | -5.03% | 71.42 | 4.1 |
05/20 | 2,360 | 2,386 | 2,325 | 2,328 | -1.85% | 345,100 | 2803億2751万 | -2.76% | 73.4 | 4.22 |
05/17 | 2,353 | 2,373 | 2,326 | 2,372 | +1.85% | 349,200 | 2856億2580万 | -1.17% | 74.79 | 4.3 |
05/16 | 2,301 | 2,333 | 2,281 | 2,329 | +0.78% | 357,500 | 2804億4793万 | -3.12% | 73.43 | 4.22 |
05/15 | 2,379 | 2,379 | 2,284 | 2,311 | -0.77% | 439,400 | 2782億8045万 | -4.19% | 72.87 | 4.18 |
05/14 | 2,270 | 2,335 | 2,248 | 2,329 | +0.91% | 502,700 | 2804億4793万 | -3.76% | 73.43 | 4.22 |
05/13 | 2,330 | 2,340 | 2,279 | 2,308 | -0.65% | 291,300 | 2779億1920万 | -5.06% | 72.77 | 4.18 |
05/10 | 2,323 | 2,376 | 2,295 | 2,323 | -0.98% | 375,400 | 2797億2543万 | -4.83% | 73.25 | 4.21 |
05/09 | 2,380 | 2,393 | 2,335 | 2,346 | -2.17% | 299,800 | 2824億9499万 | -4.24% | 73.97 | 4.25 |
05/08 | 2,398 | 2,407 | 2,372 | 2,398 | -1.28% | 251,200 | 2887億5660万 | -2.56% | 75.61 | 4.34 |
05/07 | 2,452 | 2,474 | 2,422 | 2,429 | -0.12% | 453,700 | 2924億8949万 | -1.66% | 76.59 | 4.4 |
04/26 | 2,435 | 2,439 | 2,401 | 2,432 | -0.08% | 261,400 | 2928億5073万 | -1.7% | 76.68 | 4.4 |
04/25 | 2,425 | 2,440 | 2,416 | 2,434 | +0.37% | 315,100 | 2930億9157万 | -1.93% | 76.75 | 4.41 |
04/24 | 2,410 | 2,426 | 2,396 | 2,425 | +2.11% | 356,100 | 2920億783万 | -2.69% | 76.46 | 4.39 |