PER
2018/12/26~2019/05/31
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 |
05/31 | 899 | 929 | 890 | 898 | -0.22% | 41,500 | 70億3349万 | -2.6% | 13.45 | 2.78 |
05/30 | 911 | 911 | 893 | 900 | -1.53% | 25,700 | 70億4916万 | -2.49% | 13.48 | 2.79 |
05/29 | 925 | 934 | 913 | 914 | -2.35% | 31,000 | 71億5881万 | -1.3% | 13.69 | 2.83 |
05/28 | 941 | 948 | 935 | 936 | +0.21% | 139,000 | 73億3112万 | +0.86% | 14.01 | 2.9 |
05/27 | 944 | 945 | 930 | 934 | -1.16% | 31,300 | 73億1546万 | +0.32% | 13.98 | 2.89 |
05/24 | 924 | 950 | 917 | 945 | +1.29% | 31,600 | 74億161万 | +1.07% | 14.15 | 2.93 |
05/23 | 923 | 954 | 918 | 933 | +1.63% | 28,400 | 73億762万 | -0.53% | 13.97 | 2.89 |
05/22 | 914 | 968 | 905 | 918 | +1.55% | 100,600 | 71億9014万 | -2.65% | 13.75 | 2.84 |
05/21 | 916 | 916 | 898 | 904 | -1.2% | 12,900 | 70億8048万 | -4.54% | 13.54 | 2.8 |
05/20 | 906 | 918 | 906 | 915 | +0.77% | 18,500 | 71億6664万 | -3.89% | 13.7 | 2.83 |
05/17 | 903 | 908 | 896 | 908 | +2.02% | 15,100 | 71億1181万 | -5.32% | 13.6 | 2.81 |
05/16 | 902 | 906 | 886 | 890 | 0% | 25,900 | 69億7083万 | -7.48% | 13.33 | 2.76 |
05/15 | 900 | 901 | 887 | 890 | -0.56% | 27,500 | 69億7083万 | -7.96% | 13.33 | 2.76 |
05/14 | 880 | 896 | 869 | 895 | -0.56% | 28,700 | 70億999万 | -8.02% | 13.4 | 2.77 |
05/13 | 914 | 916 | 896 | 900 | -1.21% | 18,700 | 70億4916万 | -7.88% | 13.48 | 2.79 |
05/10 | 911 | 932 | 901 | 911 | -0.22% | 31,600 | 71億3531万 | -6.76% | 13.64 | 2.82 |
05/09 | 925 | 935 | 903 | 913 | -1.4% | 27,600 | 71億5098万 | -6.55% | 13.67 | 2.83 |
05/08 | 932 | 934 | 922 | 926 | -1.7% | 29,700 | 72億5280万 | -5.22% | 13.86 | 2.87 |
05/07 | 954 | 957 | 940 | 942 | -1.26% | 19,100 | 73億7812万 | -3.38% | 14.1 | 2.92 |
04/26 | 952 | 959 | 937 | 954 | -0.21% | 28,500 | 74億7210万 | -1.75% | 14.28 | 2.95 |
04/25 | 942 | 956 | 932 | 956 | +1.38% | 22,500 | 74億8777万 | -1.24% | 14.31 | 2.96 |
04/24 | 939 | 953 | 930 | 943 | +0.43% | 28,900 | 73億8595万 | -2.18% | 14.12 | 2.92 |
04/23 | 940 | 944 | 930 | 939 | +0.21% | 12,700 | 73億5462万 | -2.19% | 14.06 | 2.91 |
04/22 | 942 | 955 | 932 | 937 | -0.43% | 15,200 | 73億3895万 | -1.99% | 14.03 | 2.9 |
04/19 | 949 | 958 | 937 | 941 | +0.11% | 27,700 | 73億7028万 | -1.16% | 14.09 | 2.91 |
04/18 | 966 | 966 | 921 | 940 | -3.09% | 61,200 | 73億6245万 | -0.84% | 14.07 | 2.91 |
04/17 | 965 | 971 | 948 | 970 | +0.31% | 60,500 | 75億9742万 | +2.65% | 14.52 | 3 |
04/16 | 1,000 | 1,003 | 964 | 967 | -2.72% | 88,100 | 75億7393万 | +2.87% | 14.48 | 2.99 |
04/15 | 1,051 | 1,051 | 974 | 994 | -4.05% | 181,000 | 77億8540万 | +6.31% | 14.88 | 3.08 |
04/12 | 1,038 | 1,064 | 1,016 | 1,036 | -0.19% | 101,700 | 81億1436万 | +11.52% | 15.51 | 3.21 |
04/11 | 1,047 | 1,048 | 1,017 | 1,038 | -0.95% | 38,700 | 81億3003万 | +12.22% | 15.54 | 3.21 |
04/10 | 1,012 | 1,055 | 1,012 | 1,048 | +2.34% | 60,000 | 82億835万 | +13.67% | 15.69 | 3.24 |
04/09 | 1,021 | 1,034 | 1,012 | 1,024 | +0.2% | 31,800 | 80億2037万 | +12.04% | 15.33 | 3.17 |
04/08 | 1,080 | 1,080 | 1,014 | 1,022 | -5.46% | 108,300 | 80億471万 | +12.8% | 15.3 | 3.16 |
04/05 | 1,063 | 1,083 | 1,034 | 1,081 | +8.21% | 216,700 | 84億6682万 | +20.24% | 16.19 | 3.35 |
04/04 | 1,024 | 1,026 | 993 | 999 | -1.96% | 65,900 | 78億2456万 | +12.5% | 14.96 | 3.09 |
04/03 | 1,047 | 1,056 | 992 | 1,019 | -1.83% | 143,400 | 79億8121万 | +15.53% | 15.26 | 3.15 |
04/02 | 984 | 1,047 | 981 | 1,038 | +5.06% | 209,300 | 81億3003万 | +18.76% | 15.54 | 3.21 |
04/01 | 1,035 | 1,035 | 980 | 988 | +9.78% | 313,100 | 77億3841万 | +14.22% | 14.79 | 3.06 |
03/29 | 921 | 932 | 900 | 900 | -2.17% | 71,300 | 70億4916万 | +4.9% | 13.48 | 2.79 |
03/28 | 905 | 920 | 891 | 920 | +1.88% | 35,100 | 72億580万 | +7.73% | 13.78 | 2.85 |
03/27 | 879 | 914 | 876 | 903 | +3.32% | 46,500 | 70億7265万 | +6.24% | 13.52 | 2.8 |
03/26 | 859 | 881 | 859 | 874 | +3.55% | 35,600 | 68億4551万 | +3.31% | 13.09 | 2.71 |
03/25 | 855 | 865 | 844 | 844 | -3.1% | 20,400 | 66億1054万 | +0.12% | 12.64 | 2.61 |
03/22 | 858 | 877 | 853 | 871 | +1.63% | 24,200 | 68億2202万 | +3.69% | 13.04 | 2.7 |
03/20 | 844 | 865 | 844 | 857 | +1.66% | 20,900 | 67億1236万 | +2.51% | 12.83 | 2.65 |
03/19 | 857 | 857 | 839 | 843 | -1.63% | 13,300 | 66億271万 | +1.32% | 12.62 | 2.61 |
03/18 | 838 | 858 | 837 | 857 | +2.63% | 15,800 | 67億1236万 | +3.5% | 12.83 | 2.65 |
03/15 | 842 | 854 | 835 | 835 | -0.83% | 10,400 | 65億4005万 | +1.46% | 12.5 | 2.59 |
03/14 | 864 | 864 | 833 | 842 | -1.52% | 13,500 | 65億9488万 | +2.56% | 12.61 | 2.61 |
03/13 | 849 | 869 | 841 | 855 | +0.35% | 18,800 | 66億9670万 | +4.52% | 12.8 | 2.65 |
03/12 | 849 | 859 | 847 | 852 | +1.43% | 20,000 | 66億7320万 | +4.54% | 12.76 | 2.64 |
03/11 | 851 | 854 | 820 | 840 | -1.29% | 37,700 | 65億7921万 | +3.58% | 12.58 | 2.6 |
03/08 | 892 | 892 | 850 | 851 | -6.89% | 81,500 | 66億6537万 | +5.45% | 12.74 | 2.63 |
03/07 | 967 | 974 | 891 | 914 | -5.48% | 200,200 | 71億5881万 | +13.82% | 13.69 | 2.83 |
03/06 | 886 | 970 | 859 | 967 | +12.97% | 272,700 | 75億7393万 | +21.33% | 14.48 | 2.99 |
03/05 | 821 | 874 | 810 | 856 | +3.26% | 86,200 | 67億453万 | +8.49% | 12.82 | 2.65 |
03/04 | 842 | 842 | 823 | 829 | -0.36% | 13,200 | 64億9305万 | +5.61% | 12.41 | 2.57 |
03/01 | 814 | 839 | 814 | 832 | +2.34% | 9,500 | 65億1655万 | +6.39% | 12.46 | 2.58 |
02/28 | 848 | 848 | 811 | 813 | -3.67% | 15,900 | 63億6774万 | +4.36% | 12.17 | 2.52 |
02/27 | 834 | 850 | 826 | 844 | +1.2% | 19,800 | 66億1054万 | +8.62% | 12.64 | 2.61 |
02/26 | 814 | 853 | 814 | 834 | +3.22% | 44,500 | 65億3222万 | +7.89% | 12.49 | 2.58 |
02/25 | 798 | 810 | 798 | 808 | +1.38% | 13,200 | 63億2857万 | +4.94% | 12.1 | 2.5 |
02/22 | 814 | 818 | 778 | 797 | -1.48% | 24,300 | 62億4242万 | +3.64% | 11.93 | 2.47 |
02/21 | 822 | 824 | 802 | 809 | -2.41% | 27,500 | 63億3641万 | +5.61% | 12.11 | 2.5 |
02/20 | 802 | 895 | 796 | 829 | +3.11% | 137,400 | 64億9305万 | +8.65% | 12.41 | 2.57 |
02/19 | 798 | 817 | 789 | 804 | +1.26% | 21,400 | 62億9724万 | +5.93% | 12.04 | 2.49 |
02/18 | 786 | 794 | 780 | 794 | +2.19% | 14,600 | 62億1892万 | +5.03% | 11.89 | 2.46 |
02/15 | 751 | 785 | 751 | 777 | +2.51% | 17,300 | 60億8577万 | +3.05% | 11.63 | 2.41 |
02/14 | 760 | 761 | 756 | 758 | +0.8% | 6,800 | 59億3695万 | +0.66% | 11.35 | 2.35 |
02/13 | 755 | 765 | 742 | 752 | +0.13% | 28,300 | 58億8996万 | -0.13% | 11.26 | 2.33 |
02/12 | 738 | 754 | 738 | 751 | +0.94% | 14,600 | 58億8213万 | -0.4% | 11.24 | 2.32 |
02/08 | 759 | 765 | 739 | 744 | -2.49% | 26,300 | 58億2730万 | -1.2% | 11.14 | 2.3 |
02/07 | 768 | 770 | 762 | 763 | -1.42% | 5,300 | 59億7612万 | +1.19% | 11.42 | 2.36 |
02/06 | 769 | 781 | 765 | 774 | +0.13% | 24,700 | 60億6227万 | +2.65% | 11.59 | 2.4 |
02/05 | 760 | 773 | 758 | 773 | +1.98% | 9,600 | 60億5444万 | +2.79% | 11.57 | 2.39 |
02/04 | 752 | 761 | 752 | 758 | +1.07% | 7,000 | 59億3695万 | +1.47% | 11.35 | 2.35 |
02/01 | 752 | 755 | 742 | 750 | 0% | 17,500 | 58億7430万 | +0.4% | 11.23 | 2.32 |
01/31 | 753 | 762 | 745 | 750 | +0.13% | 10,500 | 58億7430万 | +0.27% | 11.23 | 2.32 |
01/30 | 764 | 764 | 746 | 749 | -2.09% | 11,500 | 58億6646万 | -0.27% | 11.21 | 2.32 |
01/29 | 767 | 767 | 761 | 765 | -0.26% | 9,100 | 59億9178万 | +1.46% | 11.45 | 2.37 |
01/28 | 760 | 770 | 760 | 767 | +0.92% | 15,800 | 60億745万 | +1.32% | 11.48 | 2.37 |
01/25 | 762 | 770 | 753 | 760 | +0.4% | 7,100 | 59億5262万 | -0.13% | 11.38 | 2.35 |
01/24 | 744 | 764 | 744 | 757 | +1.34% | 9,200 | 59億2912万 | -1.05% | 11.33 | 2.34 |
01/23 | 746 | 756 | 745 | 747 | -1.32% | 7,700 | 58億5080万 | -2.99% | 11.18 | 2.31 |
01/22 | 758 | 759 | 750 | 757 | -0.39% | 4,600 | 59億2912万 | -2.2% | 11.33 | 2.34 |
01/21 | 771 | 775 | 754 | 760 | -1.17% | 13,200 | 59億5262万 | -2.44% | 11.38 | 2.35 |
01/18 | 744 | 776 | 744 | 769 | +4.2% | 21,500 | 60億2311万 | -2.04% | 11.51 | 2.38 |
01/17 | 728 | 745 | 728 | 738 | +1.51% | 10,900 | 57億8031万 | -6.7% | 11.05 | 2.28 |
01/16 | 734 | 739 | 727 | 727 | -1.22% | 6,900 | 56億9415万 | -8.9% | 10.89 | 2.25 |
01/15 | 728 | 741 | 719 | 736 | +1.1% | 10,400 | 57億6464万 | -8.57% | 11.02 | 2.28 |
01/11 | 740 | 740 | 728 | 728 | -1.09% | 12,100 | 57億198万 | -10.46% | 10.9 | 2.25 |
01/10 | 752 | 754 | 731 | 736 | -2.39% | 20,200 | 57億6464万 | -10.35% | 11.02 | 2.28 |
01/09 | 768 | 770 | 754 | 754 | -0.66% | 8,400 | 59億562万 | -9.05% | 11.29 | 2.33 |
01/08 | 770 | 779 | 752 | 759 | -1.43% | 10,900 | 59億4479万 | -9.21% | 11.36 | 2.35 |
01/07 | 752 | 782 | 742 | 770 | +3.36% | 29,300 | 60億3094万 | -8.55% | 11.53 | 2.38 |
01/04 | 740 | 753 | 728 | 745 | -3.25% | 55,900 | 58億3513万 | -12.25% | 11.15 | 2.31 |
2018 |
12/28 | 749 | 778 | 733 | 770 | +3.36% | 34,300 | 60億3094万 | -10.05% | 11.53 | 2.38 |
12/27 | 749 | 760 | 737 | 745 | +2.9% | 40,300 | 58億3513万 | -13.47% | 11.15 | 2.31 |
12/26 | 687 | 725 | 681 | 724 | +10.03% | 42,700 | 56億7065万 | -16.59% | 10.84 | 2.24 |