PER
2019/02/20~2019/07/19
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 |
07/19 | 1,702 | 1,750 | 1,699 | 1,745 | +2.53% | 195,900 | 837億1824万 | -1.02% | - | 0.6 |
07/18 | 1,752 | 1,756 | 1,701 | 1,702 | -3.57% | 216,000 | 816億5527万 | -3.51% | - | 0.58 |
07/17 | 1,776 | 1,780 | 1,758 | 1,765 | -1.12% | 178,400 | 846億7776万 | -0.11% | - | 0.61 |
07/16 | 1,790 | 1,800 | 1,781 | 1,785 | +0.17% | 142,300 | 856億3729万 | +0.96% | - | 0.61 |
07/12 | 1,793 | 1,795 | 1,777 | 1,782 | +0.11% | 136,200 | 854億9336万 | +0.79% | - | 0.61 |
07/11 | 1,780 | 1,786 | 1,773 | 1,780 | -0.06% | 204,900 | 853億9740万 | +0.79% | - | 0.61 |
07/10 | 1,777 | 1,787 | 1,765 | 1,781 | +0.23% | 191,100 | 854億4538万 | +0.96% | - | 0.61 |
07/09 | 1,800 | 1,812 | 1,771 | 1,777 | -1.17% | 130,700 | 852億5348万 | +0.79% | - | 0.61 |
07/08 | 1,810 | 1,818 | 1,797 | 1,798 | -0.66% | 112,600 | 862億6097万 | +2.16% | - | 0.62 |
07/05 | 1,797 | 1,814 | 1,795 | 1,810 | +0.72% | 112,200 | 868億3669万 | +3.08% | - | 0.62 |
07/04 | 1,800 | 1,805 | 1,788 | 1,797 | +0.22% | 104,800 | 862億1300万 | +2.57% | - | 0.62 |
07/03 | 1,804 | 1,814 | 1,789 | 1,793 | -1.54% | 185,100 | 860億2109万 | +2.4% | - | 0.62 |
07/02 | 1,821 | 1,828 | 1,809 | 1,821 | -0.71% | 142,400 | 873億6442万 | +4.12% | - | 0.63 |
07/01 | 1,793 | 1,835 | 1,776 | 1,834 | +3.62% | 169,000 | 879億8811万 | +4.98% | - | 0.63 |
06/28 | 1,729 | 1,779 | 1,718 | 1,770 | +1.84% | 208,500 | 849億1764万 | +1.49% | - | 0.61 |
06/27 | 1,697 | 1,749 | 1,693 | 1,738 | +2.24% | 194,800 | 833億8241万 | -0.23% | - | 0.6 |
06/26 | 1,704 | 1,736 | 1,698 | 1,700 | -0.99% | 173,600 | 815億5932万 | -2.41% | - | 0.58 |
06/25 | 1,697 | 1,741 | 1,697 | 1,717 | -0.17% | 211,000 | 823億7491万 | -1.49% | - | 0.59 |
06/24 | 1,697 | 1,748 | 1,690 | 1,720 | +0.06% | 283,900 | 824億8943万 | -1.32% | - | 0.6 |
06/21 | 1,742 | 1,743 | 1,719 | 1,719 | -1.43% | 294,100 | 824億4147万 | -1.32% | - | 0.6 |
06/20 | 1,769 | 1,774 | 1,734 | 1,744 | -1.19% | 131,200 | 836億4044万 | +0.23% | - | 0.61 |
06/19 | 1,742 | 1,776 | 1,742 | 1,765 | +2.68% | 185,600 | 846億4758万 | +1.44% | - | 0.62 |
06/18 | 1,720 | 1,756 | 1,716 | 1,719 | -1.38% | 174,300 | 824億4147万 | -0.98% | - | 0.6 |
06/17 | 1,757 | 1,766 | 1,739 | 1,743 | -1.58% | 148,600 | 835億9248万 | +0.64% | - | 0.61 |
06/14 | 1,772 | 1,781 | 1,759 | 1,771 | +0.63% | 126,800 | 849億3534万 | +2.61% | - | 0.62 |
06/13 | 1,777 | 1,790 | 1,750 | 1,760 | -1.62% | 133,400 | 844億779万 | +2.39% | - | 0.62 |
06/12 | 1,789 | 1,808 | 1,784 | 1,789 | -0.17% | 180,900 | 857億9860万 | +4.5% | - | 0.63 |
06/11 | 1,780 | 1,812 | 1,765 | 1,792 | +0.62% | 196,500 | 859億4247万 | +5.1% | - | 0.63 |
06/10 | 1,777 | 1,812 | 1,773 | 1,781 | +2.53% | 341,900 | 854億1493万 | +4.76% | - | 0.62 |
06/07 | 1,715 | 1,741 | 1,713 | 1,737 | +1.46% | 144,500 | 833億473万 | +2.36% | - | 0.61 |
06/06 | 1,717 | 1,743 | 1,702 | 1,712 | -2.84% | 359,500 | 821億576万 | +0.88% | - | 0.6 |
06/05 | 1,755 | 1,793 | 1,749 | 1,762 | +2.68% | 198,000 | 845億371万 | +3.59% | - | 0.62 |
06/04 | 1,699 | 1,729 | 1,694 | 1,716 | +1.6% | 252,100 | 822億9759万 | +0.65% | - | 0.6 |
06/03 | 1,683 | 1,701 | 1,673 | 1,689 | -1.46% | 230,900 | 810億270万 | -1.4% | - | 0.59 |
05/31 | 1,755 | 1,766 | 1,712 | 1,714 | -3.49% | 319,500 | 822億167万 | -0.41% | - | 0.6 |
05/30 | 1,718 | 1,780 | 1,718 | 1,776 | +2.19% | 203,400 | 851億7513万 | +2.72% | - | 0.62 |
05/29 | 1,742 | 1,755 | 1,714 | 1,738 | -1.81% | 223,000 | 833億5269万 | +0.29% | - | 0.61 |
05/28 | 1,763 | 1,782 | 1,758 | 1,770 | +0.85% | 211,100 | 848億8738万 | +1.84% | - | 0.62 |
05/27 | 1,748 | 1,765 | 1,732 | 1,755 | +1.62% | 194,300 | 841億6799万 | +0.75% | - | 0.61 |
05/24 | 1,703 | 1,743 | 1,700 | 1,727 | +0.12% | 173,400 | 828億2514万 | -1.09% | - | 0.6 |
05/23 | 1,725 | 1,749 | 1,714 | 1,725 | 0% | 209,400 | 827億2922万 | -1.43% | - | 0.6 |
05/22 | 1,732 | 1,754 | 1,712 | 1,725 | +0.35% | 247,400 | 827億2922万 | -1.65% | - | 0.6 |
05/21 | 1,692 | 1,728 | 1,685 | 1,719 | +1.6% | 138,500 | 824億1740万 | -2.27% | - | 0.6 |
05/20 | 1,693 | 1,712 | 1,662 | 1,692 | +0.36% | 168,200 | 811億2289万 | -4.08% | - | 0.59 |
05/17 | 1,734 | 1,746 | 1,682 | 1,686 | -2.6% | 265,000 | 808億3522万 | -4.75% | - | 0.59 |
05/16 | 1,670 | 1,737 | 1,670 | 1,731 | +3.47% | 335,100 | 829億9274万 | -2.42% | - | 0.61 |
05/15 | 1,678 | 1,734 | 1,615 | 1,673 | +3.66% | 675,200 | 802億1193万 | -5.8% | - | 0.59 |
05/14 | 1,540 | 1,626 | 1,530 | 1,614 | +1.13% | 332,500 | 773億8318万 | -9.33% | - | 0.57 |
05/13 | 1,602 | 1,618 | 1,582 | 1,596 | -0.06% | 216,400 | 765億2017万 | -10.64% | - | 0.56 |
05/10 | 1,597 | 1,621 | 1,583 | 1,597 | +0.38% | 195,900 | 765億6812万 | -10.83% | - | 0.56 |
05/09 | 1,605 | 1,607 | 1,573 | 1,591 | -1.55% | 207,800 | 762億8045万 | -11.41% | - | 0.56 |
05/08 | 1,635 | 1,646 | 1,608 | 1,616 | -2.3% | 203,600 | 774億7907万 | -10.37% | - | 0.57 |
05/07 | 1,729 | 1,729 | 1,652 | 1,654 | -3.56% | 209,700 | 793億98万 | -8.57% | - | 0.58 |
04/26 | 1,730 | 1,737 | 1,680 | 1,715 | -1.55% | 209,600 | 822億2562万 | -5.35% | - | 0.6 |
04/25 | 1,756 | 1,783 | 1,728 | 1,742 | -3.01% | 327,000 | 835億2014万 | -3.92% | - | 0.61 |
04/24 | 1,800 | 1,811 | 1,770 | 1,796 | -4.21% | 282,500 | 861億917万 | -0.94% | - | 0.63 |
04/23 | 1,895 | 1,898 | 1,872 | 1,875 | -1.47% | 85,900 | 898億9682万 | +3.65% | - | 0.66 |
04/22 | 1,898 | 1,913 | 1,882 | 1,903 | +0.26% | 97,700 | 912億3928万 | +5.55% | - | 0.67 |
04/19 | 1,920 | 1,933 | 1,894 | 1,898 | -0.21% | 182,400 | 909億9955万 | +5.74% | - | 0.66 |
04/18 | 1,897 | 1,923 | 1,893 | 1,902 | +0.32% | 113,100 | 911億9133万 | +6.38% | - | 0.67 |
04/17 | 1,870 | 1,903 | 1,870 | 1,896 | +1.83% | 157,300 | 909億366万 | +6.46% | - | 0.66 |
04/16 | 1,863 | 1,877 | 1,845 | 1,862 | -0.32% | 71,300 | 892億7353万 | +4.78% | - | 0.65 |
04/15 | 1,873 | 1,885 | 1,854 | 1,868 | +1.74% | 143,400 | 895億6120万 | +5.36% | - | 0.65 |
04/12 | 1,842 | 1,848 | 1,827 | 1,836 | -0.05% | 105,700 | 880億2697万 | +3.79% | - | 0.64 |
04/11 | 1,841 | 1,847 | 1,826 | 1,837 | 0% | 80,500 | 880億7491万 | +3.9% | - | 0.64 |
04/10 | 1,827 | 1,851 | 1,822 | 1,837 | -0.65% | 93,500 | 880億7491万 | +3.79% | - | 0.64 |
04/09 | 1,832 | 1,853 | 1,825 | 1,849 | +1.15% | 188,300 | 886億5025万 | +4.29% | - | 0.65 |
04/08 | 1,853 | 1,853 | 1,818 | 1,828 | -0.44% | 86,600 | 876億4341万 | +2.81% | - | 0.64 |
04/05 | 1,803 | 1,841 | 1,801 | 1,836 | +2% | 98,400 | 880億2697万 | +2.97% | - | 0.64 |
04/04 | 1,780 | 1,816 | 1,778 | 1,800 | +1.24% | 101,600 | 863億95万 | +0.61% | - | 0.63 |
04/03 | 1,750 | 1,787 | 1,739 | 1,778 | +0.34% | 240,800 | 852億4616万 | -1.06% | - | 0.62 |
04/02 | 1,777 | 1,793 | 1,770 | 1,772 | +0.23% | 170,200 | 849億5849万 | -1.88% | - | 0.62 |
04/01 | 1,772 | 1,797 | 1,767 | 1,768 | +2.26% | 183,900 | 847億6671万 | -2.7% | - | 0.62 |
03/29 | 1,725 | 1,734 | 1,716 | 1,729 | +0.41% | 134,700 | 828億9685万 | -5.36% | 6.44 | 0.55 |
03/28 | 1,746 | 1,750 | 1,711 | 1,722 | -1.6% | 131,000 | 825億6124万 | -6.26% | 6.41 | 0.55 |
03/27 | 1,762 | 1,766 | 1,730 | 1,750 | -1.46% | 135,300 | 839億370万 | -5.3% | 6.51 | 0.56 |
03/26 | 1,736 | 1,776 | 1,721 | 1,776 | +3.44% | 229,900 | 851億5027万 | -4.52% | 6.61 | 0.57 |
03/25 | 1,720 | 1,720 | 1,693 | 1,717 | -2.39% | 283,600 | 823億2151万 | -8.28% | 6.39 | 0.55 |
03/22 | 1,739 | 1,759 | 1,726 | 1,759 | +1.15% | 369,800 | 843億3520万 | -6.59% | 6.55 | 0.56 |
03/20 | 1,712 | 1,748 | 1,709 | 1,739 | +2.47% | 265,500 | 833億7630万 | -8.23% | 6.47 | 0.55 |
03/19 | 1,711 | 1,718 | 1,693 | 1,697 | -0.82% | 263,300 | 813億6261万 | -11.01% | 6.32 | 0.54 |
03/18 | 1,700 | 1,720 | 1,697 | 1,711 | +0.53% | 225,400 | 820億3384万 | -10.98% | 6.37 | 0.54 |
03/15 | 1,723 | 1,734 | 1,699 | 1,702 | -0.99% | 275,000 | 816億234万 | -11.95% | 6.34 | 0.54 |
03/14 | 1,759 | 1,765 | 1,715 | 1,719 | -1.6% | 185,100 | 824億1740万 | -11.76% | 6.4 | 0.55 |
03/13 | 1,755 | 1,777 | 1,740 | 1,747 | -1.69% | 261,300 | 837億5986万 | -11.05% | 6.5 | 0.56 |
03/12 | 1,790 | 1,795 | 1,770 | 1,777 | +0.62% | 208,200 | 851億9821万 | -10.16% | 6.61 | 0.57 |
03/11 | 1,765 | 1,780 | 1,756 | 1,766 | +0.06% | 186,800 | 846億7082万 | -11.35% | 6.57 | 0.56 |
03/08 | 1,803 | 1,813 | 1,758 | 1,765 | -3.5% | 241,100 | 846億2287万 | -11.88% | 6.57 | 0.56 |
03/07 | 1,866 | 1,866 | 1,824 | 1,829 | -2.82% | 145,600 | 876億9135万 | -9.32% | 6.81 | 0.58 |
03/06 | 1,917 | 1,917 | 1,876 | 1,882 | -1.83% | 238,100 | 902億3243万 | -7.11% | 7.01 | 0.6 |
03/05 | 1,956 | 1,956 | 1,905 | 1,917 | -2.24% | 181,300 | 919億1051万 | -5.8% | 7.14 | 0.61 |
03/04 | 1,974 | 1,976 | 1,948 | 1,961 | +0.77% | 149,800 | 940億2009万 | -3.87% | 7.3 | 0.62 |
03/01 | 1,989 | 1,991 | 1,937 | 1,946 | -1.92% | 174,000 | 933億91万 | -4.84% | 7.24 | 0.62 |
02/28 | 2,003 | 2,003 | 1,970 | 1,984 | -0.95% | 232,500 | 951億2282万 | -3.13% | 7.38 | 0.63 |
02/27 | 2,025 | 2,047 | 1,997 | 2,003 | -0.84% | 105,300 | 960億3378万 | -2.2% | 7.46 | 0.64 |
02/26 | 2,037 | 2,057 | 2,014 | 2,020 | -0.39% | 85,500 | 968億4884万 | -1.42% | 7.52 | 0.64 |
02/25 | 2,033 | 2,047 | 2,019 | 2,028 | +0.2% | 131,700 | 972億3240万 | -0.93% | 7.55 | 0.65 |
02/22 | 1,981 | 2,031 | 1,972 | 2,024 | +1.86% | 183,900 | 970億4062万 | -0.93% | 7.53 | 0.64 |
02/21 | 2,002 | 2,025 | 1,977 | 1,987 | -0.3% | 248,700 | 952億6666万 | -2.5% | 7.4 | 0.63 |
02/20 | 2,032 | 2,037 | 1,986 | 1,993 | -2.83% | 240,300 | 955億5433万 | -2.02% | 7.42 | 0.63 |