PER
2019/06/04~2019/10/29
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 |
10/29 | 918 | 927 | 901 | 901 | -0.55% | 89,300 | 425億3939万 | +4.65% | 58.73 | 0.63 |
10/28 | 912 | 921 | 901 | 906 | -0.44% | 52,300 | 427億7546万 | +5.35% | 59.06 | 0.63 |
10/25 | 901 | 912 | 888 | 910 | +1.11% | 51,300 | 429億6431万 | +5.94% | 59.32 | 0.64 |
10/24 | 894 | 901 | 880 | 900 | +1.81% | 66,100 | 424億9218万 | +4.9% | 58.67 | 0.63 |
10/23 | 886 | 886 | 871 | 884 | -0.11% | 35,800 | 417億3676万 | +3.03% | 57.63 | 0.62 |
10/21 | 885 | 888 | 875 | 885 | +0.57% | 29,500 | 417億8397万 | +3.15% | 57.69 | 0.62 |
10/18 | 890 | 897 | 874 | 880 | -0.56% | 49,000 | 415億4791万 | +2.56% | 57.36 | 0.61 |
10/17 | 900 | 900 | 876 | 885 | -1.67% | 76,000 | 417億8397万 | +3.27% | 57.69 | 0.62 |
10/16 | 879 | 900 | 879 | 900 | +4.53% | 84,400 | 424億9218万 | +5.14% | 58.67 | 0.63 |
10/15 | 839 | 862 | 839 | 861 | +3.99% | 85,800 | 406億5085万 | +0.94% | 56.13 | 0.6 |
10/11 | 832 | 835 | 817 | 828 | +0.49% | 68,300 | 390億9280万 | -2.82% | 53.97 | 0.58 |
10/10 | 822 | 827 | 811 | 824 | +0.73% | 49,900 | 389億395万 | -3.17% | 53.71 | 0.58 |
10/09 | 817 | 819 | 807 | 818 | -0.61% | 46,700 | 386億2067万 | -3.99% | 53.32 | 0.57 |
10/08 | 813 | 825 | 810 | 823 | +1.98% | 88,200 | 388億5674万 | -3.4% | 53.65 | 0.57 |
10/07 | 815 | 818 | 804 | 807 | -0.74% | 27,500 | 381億132万 | -5.28% | 52.61 | 0.56 |
10/04 | 814 | 817 | 805 | 813 | -0.49% | 37,400 | 383億8460万 | -4.47% | 53 | 0.57 |
10/03 | 829 | 829 | 809 | 817 | -2.85% | 43,200 | 385億7345万 | -3.77% | 53.26 | 0.57 |
10/02 | 845 | 845 | 832 | 841 | -0.71% | 27,400 | 397億658万 | -0.83% | 54.82 | 0.59 |
10/01 | 836 | 849 | 831 | 847 | +2.79% | 47,300 | 399億8986万 | +0.24% | 55.21 | 0.59 |
09/30 | 833 | 840 | 818 | 824 | -2.14% | 46,200 | 389億395万 | -2.37% | 53.71 | 0.58 |
09/27 | 860 | 871 | 834 | 842 | -4.97% | 70,600 | 397億5379万 | -0.12% | 54.89 | 0.59 |
09/26 | 879 | 899 | 870 | 886 | +2.31% | 80,600 | 418億3119万 | +5.23% | 57.76 | 0.62 |
09/25 | 871 | 877 | 865 | 866 | -1.59% | 36,300 | 408億8692万 | +3.22% | 56.45 | 0.6 |
09/24 | 898 | 914 | 875 | 880 | -1.9% | 45,800 | 415億4791万 | +5.14% | 57.36 | 0.61 |
09/20 | 888 | 902 | 869 | 897 | +1.01% | 82,100 | 423億5054万 | +7.55% | 58.47 | 0.63 |
09/19 | 869 | 890 | 866 | 888 | +3.02% | 84,500 | 419億2561万 | +6.86% | 57.89 | 0.62 |
09/18 | 868 | 871 | 848 | 862 | -2.05% | 71,800 | 406億9806万 | +4.11% | 56.19 | 0.6 |
09/17 | 908 | 908 | 876 | 880 | -2.65% | 52,000 | 415億4791万 | +6.54% | 57.36 | 0.61 |
09/13 | 902 | 904 | 884 | 904 | +1.12% | 98,200 | 426億8103万 | +9.71% | 58.93 | 0.63 |
09/12 | 900 | 906 | 879 | 894 | +0.68% | 59,500 | 422億890万 | +8.89% | 58.28 | 0.62 |
09/11 | 867 | 888 | 863 | 888 | +3.02% | 54,500 | 419億2561万 | +8.29% | 57.89 | 0.62 |
09/10 | 848 | 865 | 846 | 862 | +2.25% | 26,000 | 406億9806万 | +5.25% | 56.19 | 0.6 |
09/09 | 832 | 851 | 832 | 843 | +1.2% | 31,500 | 398億101万 | +2.93% | 54.95 | 0.59 |
09/06 | 835 | 846 | 827 | 833 | +0.73% | 50,900 | 393億2887万 | +1.46% | 54.3 | 0.58 |
09/05 | 822 | 838 | 820 | 827 | +1.85% | 87,900 | 390億4559万 | +0.24% | 53.91 | 0.58 |
09/04 | 830 | 830 | 811 | 812 | -3.22% | 31,600 | 383億3739万 | -2.17% | 52.93 | 0.57 |
09/03 | 820 | 845 | 820 | 839 | +2.57% | 30,000 | 396億1215万 | +0.48% | 54.69 | 0.59 |
09/02 | 811 | 826 | 803 | 818 | -0.49% | 19,600 | 386億2067万 | -2.5% | 53.32 | 0.57 |
08/30 | 793 | 826 | 793 | 822 | +5.12% | 53,000 | 388億952万 | -2.61% | 53.58 | 0.57 |
08/29 | 782 | 788 | 777 | 782 | 0% | 32,100 | 369億2098万 | -7.89% | 50.98 | 0.55 |
08/28 | 783 | 788 | 774 | 782 | +0.77% | 31,300 | 369億2098万 | -8.64% | 50.98 | 0.55 |
08/27 | 786 | 794 | 774 | 776 | +0.26% | 40,800 | 366億3770万 | -10.08% | 50.58 | 0.54 |
08/26 | 785 | 791 | 772 | 774 | -4.8% | 67,200 | 365億4327万 | -11.14% | 50.45 | 0.54 |
08/23 | 811 | 821 | 805 | 813 | +1.5% | 33,300 | 383億8460万 | -7.4% | 53 | 0.57 |
08/22 | 820 | 820 | 799 | 801 | -0.99% | 48,000 | 378億1804万 | -9.18% | 52.21 | 0.56 |
08/21 | 814 | 819 | 807 | 809 | -1.7% | 19,400 | 381億9575万 | -9% | 52.74 | 0.57 |
08/20 | 822 | 826 | 814 | 823 | 0% | 31,000 | 388億5674万 | -8.04% | 53.65 | 0.57 |
08/19 | 821 | 831 | 821 | 823 | +1.73% | 29,500 | 388億5674万 | -8.76% | 53.65 | 0.57 |
08/16 | 811 | 820 | 809 | 809 | +0.12% | 41,700 | 381億9575万 | -11% | 52.74 | 0.57 |
08/15 | 797 | 816 | 795 | 808 | -2.3% | 41,200 | 381億4853万 | -11.79% | 52.67 | 0.56 |
08/14 | 820 | 829 | 816 | 827 | +2.73% | 43,900 | 390億4559万 | -10.4% | 53.91 | 0.58 |
08/13 | 811 | 815 | 784 | 805 | -2.54% | 85,500 | 380億689万 | -13.44% | 52.48 | 0.56 |
08/09 | 852 | 858 | 820 | 826 | -1.31% | 67,000 | 389億9838万 | -12.13% | 53.84 | 0.58 |
08/08 | 851 | 855 | 836 | 837 | -1.76% | 45,800 | 395億1772万 | -11.8% | 54.56 | 0.58 |
08/07 | 854 | 864 | 847 | 852 | -1.39% | 37,500 | 402億2593万 | -10.97% | 55.54 | 0.6 |
08/06 | 850 | 870 | 844 | 864 | -0.23% | 53,300 | 407億9249万 | -10.47% | 56.32 | 0.6 |
08/05 | 876 | 879 | 855 | 866 | -2.81% | 64,200 | 408億8692万 | -11% | 56.45 | 0.6 |
08/02 | 926 | 926 | 888 | 891 | -5.31% | 67,200 | 420億6726万 | -8.99% | 58.08 | 0.62 |
08/01 | 934 | 945 | 930 | 941 | -0.32% | 13,900 | 444億2793万 | -4.37% | 61.34 | 0.66 |
07/31 | 935 | 956 | 935 | 944 | -0.32% | 38,900 | 445億6957万 | -4.16% | 61.54 | 0.66 |
07/30 | 931 | 953 | 931 | 947 | +1.72% | 26,400 | 447億1121万 | -3.96% | 61.73 | 0.66 |
07/29 | 946 | 946 | 925 | 931 | -1.69% | 29,800 | 439億5580万 | -5.67% | 60.69 | 0.65 |
07/26 | 949 | 952 | 940 | 947 | -0.94% | 22,200 | 447億1121万 | -4.15% | 61.73 | 0.66 |
07/25 | 948 | 963 | 948 | 956 | +0.84% | 8,700 | 451億3614万 | -3.34% | 62.32 | 0.67 |
07/24 | 966 | 969 | 947 | 948 | -1.86% | 31,000 | 447億5843万 | -4.15% | 61.8 | 0.66 |
07/23 | 958 | 970 | 956 | 966 | +0.84% | 34,900 | 456億827万 | -2.23% | 62.97 | 0.67 |
07/22 | 959 | 970 | 954 | 958 | -0.93% | 20,400 | 452億3056万 | -2.94% | 62.45 | 0.67 |
07/19 | 919 | 969 | 919 | 967 | +6.15% | 44,000 | 456億5548万 | -1.93% | 63.04 | 0.68 |
07/18 | 950 | 951 | 910 | 911 | -5.3% | 73,700 | 430億1153万 | -7.32% | 59.39 | 0.64 |
07/17 | 970 | 976 | 957 | 962 | -0.93% | 35,900 | 454億1942万 | -2.24% | 62.71 | 0.67 |
07/16 | 985 | 988 | 970 | 971 | -2.12% | 30,300 | 458億4434万 | -1.32% | 63.3 | 0.68 |
07/12 | 1,002 | 1,012 | 988 | 992 | -0.3% | 22,300 | 468億3582万 | +0.81% | 64.67 | 0.69 |
07/11 | 981 | 1,001 | 976 | 995 | +1.63% | 32,600 | 469億7746万 | +1.22% | 64.86 | 0.69 |
07/10 | 977 | 986 | 962 | 979 | -0.31% | 42,200 | 462億2205万 | -0.2% | 63.82 | 0.68 |
07/09 | 1,023 | 1,025 | 979 | 982 | -4.01% | 37,700 | 463億6369万 | +0.2% | 64.01 | 0.69 |
07/08 | 1,040 | 1,046 | 1,023 | 1,023 | -2.39% | 32,300 | 482億9944万 | +4.6% | 66.69 | 0.71 |
07/05 | 1,038 | 1,059 | 1,038 | 1,048 | +0.96% | 54,400 | 494億7978万 | +7.6% | 68.32 | 0.73 |
07/04 | 1,040 | 1,051 | 1,032 | 1,038 | -0.19% | 21,000 | 490億765万 | +7.23% | 67.66 | 0.73 |
07/03 | 1,040 | 1,042 | 1,028 | 1,040 | -0.57% | 33,400 | 491億207万 | +7.88% | 67.79 | 0.73 |
07/02 | 1,062 | 1,062 | 1,042 | 1,046 | -2.06% | 53,300 | 493億8535万 | +9.07% | 68.19 | 0.73 |
07/01 | 1,077 | 1,078 | 1,047 | 1,068 | +5.01% | 105,300 | 504億2405万 | +11.72% | 69.62 | 0.75 |
06/28 | 1,050 | 1,060 | 1,008 | 1,017 | -0.59% | 119,200 | 480億1616万 | +7.05% | 66.29 | 0.71 |
06/27 | 970 | 1,024 | 970 | 1,023 | +6.45% | 69,300 | 482億9944万 | +8.14% | 66.69 | 0.71 |
06/26 | 957 | 970 | 957 | 961 | -0.41% | 30,600 | 453億7220万 | +2.02% | 62.64 | 0.67 |
06/25 | 975 | 981 | 961 | 965 | -2.13% | 29,700 | 455億6106万 | +2.44% | 62.91 | 0.67 |
06/24 | 956 | 986 | 956 | 986 | +3.03% | 25,500 | 465億5254万 | +4.78% | 64.27 | 0.69 |
06/21 | 967 | 979 | 957 | 957 | -0.83% | 49,800 | 451億8335万 | +1.81% | 62.38 | 0.67 |
06/20 | 970 | 985 | 965 | 965 | -0.31% | 21,800 | 455億6106万 | +2.55% | 62.91 | 0.67 |
06/19 | 933 | 972 | 932 | 968 | +4.76% | 39,900 | 457億270万 | +2.76% | 63.1 | 0.68 |
06/18 | 932 | 942 | 921 | 924 | -0.86% | 55,000 | 436億2530万 | -1.91% | 60.23 | 0.65 |
06/17 | 918 | 936 | 909 | 932 | +1.19% | 42,500 | 440億301万 | -1.27% | 60.75 | 0.65 |
06/14 | 909 | 929 | 907 | 921 | +0.88% | 60,000 | 434億8366万 | -2.64% | 60.04 | 0.64 |
06/13 | 921 | 934 | 906 | 913 | -2.04% | 67,500 | 431億595万 | -3.69% | 59.52 | 0.64 |
06/12 | 945 | 945 | 932 | 932 | -1.69% | 62,400 | 440億301万 | -2.1% | 60.75 | 0.65 |
06/11 | 964 | 964 | 945 | 948 | -2.57% | 63,800 | 447億5843万 | -0.63% | 61.8 | 0.66 |
06/10 | 970 | 978 | 961 | 973 | +1.35% | 22,200 | 459億3877万 | +1.46% | 63.43 | 0.68 |
06/07 | 958 | 976 | 942 | 960 | +0.42% | 17,100 | 453億2499万 | -0.41% | 62.58 | 0.67 |
06/06 | 954 | 961 | 940 | 956 | +0.42% | 25,700 | 451億3614万 | -1.54% | 62.32 | 0.67 |
06/05 | 961 | 968 | 947 | 952 | +1.82% | 48,200 | 449億4728万 | -2.56% | 62.06 | 0.66 |
06/04 | 916 | 935 | 916 | 935 | +2.3% | 36,500 | 441億4465万 | -5.17% | 60.95 | 0.65 |