PER
2019/07/04~2019/11/29
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 |
11/29 | 5,650 | 5,720 | 5,650 | 5,710 | +1.06% | 18,800 | 1155億5612万 | -0.3% | 92.42 | 2.89 |
11/28 | 5,720 | 5,720 | 5,650 | 5,650 | -1.4% | 18,800 | 1143億4187万 | -1.26% | 91.45 | 2.86 |
11/27 | 5,630 | 5,750 | 5,630 | 5,730 | +1.6% | 25,800 | 1159億6087万 | +0.17% | 92.75 | 2.9 |
11/26 | 5,720 | 5,730 | 5,640 | 5,640 | -1.23% | 24,400 | 1141億3950万 | -1.3% | 91.29 | 2.85 |
11/25 | 5,800 | 5,800 | 5,710 | 5,710 | -0.35% | 19,800 | 1155億5612万 | -0.04% | 92.42 | 2.89 |
11/22 | 5,690 | 5,730 | 5,670 | 5,730 | +0.17% | 21,000 | 1159億6087万 | +0.39% | 92.75 | 2.9 |
11/21 | 5,690 | 5,720 | 5,650 | 5,720 | +0.53% | 25,600 | 1157億5850万 | +0.33% | 92.58 | 2.89 |
11/20 | 5,670 | 5,720 | 5,670 | 5,690 | -0.18% | 13,700 | 1151億5137万 | -0.07% | 92.1 | 2.88 |
11/19 | 5,690 | 5,730 | 5,690 | 5,700 | -0.52% | 14,100 | 1153億5375万 | +0.25% | 92.26 | 2.88 |
11/18 | 5,710 | 5,750 | 5,710 | 5,730 | -0.35% | 17,700 | 1159億6087万 | +0.92% | 92.75 | 2.9 |
11/15 | 5,750 | 5,800 | 5,720 | 5,750 | -0.17% | 19,600 | 1163億6562万 | +1.41% | 93.07 | 2.91 |
11/14 | 5,780 | 5,810 | 5,740 | 5,760 | -0.35% | 20,800 | 1165億6800万 | +1.77% | 93.23 | 2.91 |
11/13 | 5,800 | 5,810 | 5,760 | 5,780 | -0.86% | 31,900 | 1169億7275万 | +2.37% | 93.56 | 2.92 |
11/12 | 5,860 | 5,880 | 5,790 | 5,830 | -0.85% | 29,400 | 1179億8462万 | +3.53% | 94.36 | 2.95 |
11/11 | 5,790 | 5,910 | 5,790 | 5,880 | +0.68% | 46,900 | 1189億9650万 | +4.7% | 95.17 | 2.97 |
11/08 | 5,860 | 5,870 | 5,790 | 5,840 | +0.34% | 42,500 | 1181億8700万 | +4.25% | 94.53 | 2.95 |
11/07 | 5,710 | 5,870 | 5,710 | 5,820 | +2.28% | 71,300 | 1177億8225万 | +4.17% | 94.2 | 2.94 |
11/06 | 5,770 | 5,810 | 5,690 | 5,690 | -0.87% | 41,200 | 1151億5137万 | +2.04% | 92.1 | 2.88 |
11/05 | 5,670 | 5,740 | 5,670 | 5,740 | +1.23% | 35,000 | 1161億6325万 | +3.09% | 92.91 | 2.9 |
11/01 | 5,690 | 5,710 | 5,640 | 5,670 | -1.05% | 23,600 | 1147億4662万 | +1.91% | 91.77 | 2.87 |
10/31 | 5,750 | 5,770 | 5,710 | 5,730 | 0% | 32,900 | 1159億6087万 | +3.09% | 92.75 | 2.9 |
10/30 | 5,630 | 5,750 | 5,610 | 5,730 | +1.6% | 42,700 | 1159億6087万 | +3.24% | 92.75 | 2.9 |
10/29 | 5,670 | 5,710 | 5,630 | 5,640 | -0.53% | 35,600 | 1141億3950万 | +1.81% | 91.29 | 2.85 |
10/28 | 5,640 | 5,690 | 5,620 | 5,670 | +0.71% | 26,900 | 1147億4662万 | +2.53% | 91.77 | 2.87 |
10/25 | 5,630 | 5,630 | 5,590 | 5,630 | +0.9% | 30,500 | 1139億3712万 | +2.09% | 91.13 | 2.85 |
10/24 | 5,620 | 5,630 | 5,540 | 5,580 | -0.71% | 21,400 | 1129億2525万 | +1.42% | 90.32 | 2.82 |
10/23 | 5,610 | 5,620 | 5,530 | 5,620 | +0.72% | 26,200 | 1137億3475万 | +2.31% | 90.97 | 2.84 |
10/21 | 5,600 | 5,620 | 5,550 | 5,580 | +0.18% | 19,000 | 1129億2525万 | +1.81% | 90.32 | 2.82 |
10/18 | 5,640 | 5,700 | 5,560 | 5,570 | -1.07% | 28,700 | 1127億2287万 | +1.9% | 90.16 | 2.81 |
10/17 | 5,540 | 5,730 | 5,530 | 5,630 | +1.44% | 56,000 | 1139億3712万 | +3.38% | 91.13 | 2.85 |
10/16 | 5,590 | 5,650 | 5,480 | 5,550 | +0.18% | 45,200 | 1123億1812万 | +2.36% | 89.83 | 2.8 |
10/15 | 5,520 | 5,560 | 5,490 | 5,540 | +0.91% | 27,000 | 1121億1575万 | +2.57% | 89.67 | 2.8 |
10/11 | 5,510 | 5,510 | 5,460 | 5,490 | 0% | 20,200 | 1111億387万 | +1.99% | 88.86 | 2.77 |
10/10 | 5,510 | 5,550 | 5,460 | 5,490 | -1.08% | 20,100 | 1111億387万 | +2.35% | 88.86 | 2.77 |
10/09 | 5,460 | 5,560 | 5,450 | 5,550 | +1.09% | 24,600 | 1123億1812万 | +3.8% | 89.83 | 2.8 |
10/08 | 5,490 | 5,530 | 5,470 | 5,490 | +1.29% | 21,400 | 1111億387万 | +3.04% | 88.86 | 2.77 |
10/07 | 5,380 | 5,440 | 5,380 | 5,420 | +0.37% | 21,900 | 1096億8725万 | +2.01% | 87.73 | 2.74 |
10/04 | 5,430 | 5,430 | 5,380 | 5,400 | -0.92% | 23,200 | 1092億8250万 | +1.91% | 87.4 | 2.73 |
10/03 | 5,440 | 5,460 | 5,410 | 5,450 | -1.62% | 29,900 | 1102億9437万 | +3.2% | 88.21 | 2.75 |
10/02 | 5,440 | 5,610 | 5,430 | 5,540 | +1.65% | 45,400 | 1121億1575万 | +5.2% | 89.67 | 2.8 |
10/01 | 5,510 | 5,540 | 5,430 | 5,450 | -1.62% | 40,100 | 1102億9437万 | +3.81% | 88.21 | 2.75 |
09/30 | 5,420 | 5,540 | 5,400 | 5,540 | +0.73% | 27,900 | 1121億1575万 | +5.73% | 89.67 | 2.8 |
09/27 | 5,650 | 5,660 | 5,490 | 5,500 | -2.48% | 53,300 | 1113億625万 | +5.26% | 89.02 | 2.78 |
09/26 | 5,570 | 5,670 | 5,550 | 5,640 | +1.99% | 73,300 | 1141億3950万 | +8.25% | 91.29 | 2.85 |
09/25 | 5,550 | 5,580 | 5,510 | 5,530 | 0% | 40,100 | 1119億1337万 | +6.59% | 89.51 | 2.79 |
09/24 | 5,460 | 5,530 | 5,460 | 5,530 | +1.28% | 59,600 | 1119億1337万 | +6.98% | 89.51 | 2.79 |
09/20 | 5,430 | 5,480 | 5,400 | 5,460 | +1.11% | 64,500 | 1104億9675万 | +6.06% | 88.38 | 2.76 |
09/19 | 5,310 | 5,430 | 5,310 | 5,400 | +2.08% | 51,200 | 1092億8250万 | +5.3% | 87.4 | 2.73 |
09/18 | 5,290 | 5,330 | 5,270 | 5,290 | -0.19% | 25,600 | 1070億5637万 | +3.52% | 85.62 | 2.67 |
09/17 | 5,270 | 5,320 | 5,240 | 5,300 | -1.3% | 43,000 | 1072億5875万 | +4.04% | 85.79 | 2.68 |
09/13 | 5,360 | 5,390 | 5,290 | 5,370 | +1.13% | 61,500 | 1086億7537万 | +5.75% | 86.92 | 2.71 |
09/12 | 5,200 | 5,340 | 5,190 | 5,310 | +2.12% | 65,700 | 1074億6112万 | +4.94% | 85.95 | 2.68 |
09/11 | 5,070 | 5,200 | 5,060 | 5,200 | +2.36% | 37,000 | 1052億3500万 | +3.11% | 84.17 | 2.63 |
09/10 | 5,050 | 5,100 | 5,020 | 5,080 | +0.79% | 29,200 | 1028億650万 | +1.13% | 82.23 | 2.57 |
09/09 | 5,000 | 5,050 | 4,975 | 5,040 | +0.4% | 18,900 | 1019億9700万 | +0.84% | 81.58 | 2.55 |
09/06 | 5,100 | 5,100 | 4,995 | 5,020 | -1.38% | 26,400 | 1015億9225万 | +0.82% | 81.25 | 2.54 |
09/05 | 5,020 | 5,110 | 5,010 | 5,090 | +1.8% | 45,000 | 1030億887万 | +2.54% | 82.39 | 2.57 |
09/04 | 5,050 | 5,050 | 5,000 | 5,000 | -1.38% | 26,500 | 1011億8750万 | +1.07% | 80.93 | 2.53 |
09/03 | 5,050 | 5,090 | 5,010 | 5,070 | -0.2% | 24,600 | 1026億412万 | +2.65% | 82.06 | 2.56 |
09/02 | 5,100 | 5,100 | 5,050 | 5,080 | -0.78% | 24,500 | 1028億650万 | +3.17% | 82.23 | 2.57 |
08/30 | 5,120 | 5,120 | 5,050 | 5,120 | +1.19% | 30,700 | 1036億1600万 | +4.34% | 82.87 | 2.59 |
08/29 | 4,995 | 5,060 | 4,985 | 5,060 | +2.02% | 29,000 | 1024億175万 | +3.52% | 81.9 | 2.56 |
08/28 | 4,990 | 5,000 | 4,925 | 4,960 | -1.98% | 54,000 | 1003億7800万 | +1.83% | 80.28 | 2.51 |
08/27 | 5,180 | 5,180 | 5,040 | 5,060 | -1.75% | 48,000 | 1024億175万 | +4.14% | 81.9 | 2.56 |
08/26 | 5,100 | 5,150 | 5,100 | 5,150 | -1.15% | 52,200 | 1042億2312万 | +6.36% | 83.36 | 2.6 |
08/23 | 5,180 | 5,210 | 5,160 | 5,210 | +1.17% | 59,400 | 1054億3737万 | +8.02% | 84.33 | 2.63 |
08/22 | 5,150 | 5,150 | 5,110 | 5,150 | +0.59% | 32,200 | 1042億2312万 | +7.34% | 83.36 | 2.6 |
08/21 | 5,050 | 5,130 | 5,050 | 5,120 | +0.39% | 31,700 | 1036億1600万 | +7.11% | 82.87 | 2.59 |
08/20 | 5,020 | 5,110 | 5,020 | 5,100 | +0.99% | 36,600 | 1032億1125万 | +7.03% | 82.55 | 2.58 |
08/19 | 5,070 | 5,090 | 5,020 | 5,050 | +0.6% | 36,300 | 1021億9937万 | +6.27% | 81.74 | 2.55 |
08/16 | 4,980 | 5,050 | 4,950 | 5,020 | +1.41% | 57,800 | 1015億9225万 | +5.86% | 81.25 | 2.54 |
08/15 | 4,900 | 4,970 | 4,885 | 4,950 | -0.2% | 45,600 | 1001億7562万 | +4.52% | 80.12 | 2.5 |
08/14 | 4,930 | 4,960 | 4,905 | 4,960 | +1.43% | 37,700 | 1003億7800万 | +4.73% | 80.28 | 2.51 |
08/13 | 4,850 | 4,915 | 4,845 | 4,890 | 0% | 41,300 | 989億6137万 | +3.32% | 79.15 | 2.47 |
08/09 | 4,910 | 4,955 | 4,875 | 4,890 | -0.41% | 56,300 | 989億6137万 | +3.3% | 79.15 | 2.47 |
08/08 | 4,895 | 4,960 | 4,815 | 4,910 | +0.51% | 55,000 | 993億6612万 | +3.78% | 79.47 | 2.48 |
08/07 | 4,700 | 4,900 | 4,695 | 4,885 | +3.94% | 121,500 | 988億6018万 | +3.39% | 79.07 | 2.47 |
08/06 | 4,445 | 4,740 | 4,445 | 4,700 | +5.26% | 172,300 | 951億1625万 | -0.49% | 76.07 | 2.38 |
08/05 | 4,540 | 4,540 | 4,400 | 4,465 | -2.4% | 77,200 | 903億6043万 | -5.62% | 72.27 | 2.26 |
08/02 | 4,615 | 4,655 | 4,555 | 4,575 | -1.29% | 45,800 | 925億8656万 | -3.58% | 74.05 | 2.31 |
08/01 | 4,670 | 4,670 | 4,630 | 4,635 | -0.86% | 22,000 | 938億81万 | -2.48% | 75.02 | 2.34 |
07/31 | 4,730 | 4,740 | 4,675 | 4,675 | -2.2% | 45,700 | 946億1031万 | -1.74% | 75.67 | 2.36 |
07/30 | 4,705 | 4,795 | 4,705 | 4,780 | +1.81% | 45,600 | 967億3525万 | +0.4% | 77.37 | 2.42 |
07/29 | 4,670 | 4,710 | 4,660 | 4,695 | +0.43% | 34,100 | 950億1506万 | -1.37% | 75.99 | 2.37 |
07/26 | 4,645 | 4,680 | 4,635 | 4,675 | +0.65% | 24,800 | 946億1031万 | -1.83% | 75.67 | 2.36 |
07/25 | 4,660 | 4,670 | 4,630 | 4,645 | +0.54% | 28,100 | 940億318万 | -2.56% | 75.18 | 2.35 |
07/24 | 4,665 | 4,665 | 4,605 | 4,620 | -0.96% | 38,700 | 934億9725万 | -3.25% | 74.78 | 2.33 |
07/23 | 4,625 | 4,685 | 4,610 | 4,665 | +0.54% | 40,500 | 944億793万 | -2.49% | 75.51 | 2.36 |
07/22 | 4,665 | 4,665 | 4,615 | 4,640 | -0.43% | 22,300 | 939億200万 | -3.13% | 75.1 | 2.34 |
07/19 | 4,635 | 4,690 | 4,605 | 4,660 | +1.3% | 44,100 | 943億675万 | -2.94% | 75.43 | 2.35 |
07/18 | 4,690 | 4,695 | 4,595 | 4,600 | -1.92% | 51,800 | 930億9250万 | -4.39% | 74.46 | 2.32 |
07/17 | 4,740 | 4,740 | 4,675 | 4,690 | -1.05% | 46,500 | 949億1387万 | -2.84% | 75.91 | 2.37 |
07/16 | 4,770 | 4,795 | 4,735 | 4,740 | -0.84% | 35,000 | 959億2575万 | -2.03% | 76.72 | 2.4 |
07/12 | 4,800 | 4,825 | 4,780 | 4,780 | -0.42% | 24,900 | 967億3525万 | -1.42% | 77.37 | 2.42 |
07/11 | 4,865 | 4,895 | 4,790 | 4,800 | -1.34% | 35,200 | 971億4000万 | -1.17% | 77.69 | 2.43 |
07/10 | 4,920 | 4,925 | 4,850 | 4,865 | -1.82% | 43,100 | 984億5543万 | -0.02% | 78.75 | 2.46 |
07/09 | 4,890 | 4,960 | 4,880 | 4,955 | +1.33% | 50,800 | 1002億7681万 | +1.7% | 80.2 | 2.5 |
07/08 | 4,865 | 4,940 | 4,865 | 4,890 | -0.71% | 51,000 | 989億6137万 | +0.41% | 79.15 | 2.47 |
07/05 | 4,865 | 4,935 | 4,845 | 4,925 | +2.28% | 67,600 | 996億6968万 | +1.17% | 79.72 | 2.49 |
07/04 | 4,750 | 4,820 | 4,745 | 4,815 | +1.26% | 35,300 | 974億4356万 | -1.13% | 77.94 | 2.43 |