PER
2019/05/08～2019/09/30
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 |
| 09/30 | 1,924 | 1,955 | 1,904 | 1,925 | +0.05% | 114,000 | 381億1230万 | -2.38% | 51.99 | 3.92 |
| 09/27 | 1,944 | 1,978 | 1,911 | 1,924 | -0.16% | 201,000 | 380億9250万 | -2.78% | 51.97 | 3.92 |
| 09/26 | 1,922 | 1,979 | 1,920 | 1,927 | +1.26% | 168,900 | 381億5190万 | -3.07% | 52.05 | 3.93 |
| 09/25 | 1,898 | 1,919 | 1,892 | 1,903 | -0.78% | 139,000 | 376億7673万 | -4.71% | 51.4 | 3.88 |
| 09/24 | 1,943 | 1,953 | 1,883 | 1,918 | -2.04% | 299,700 | 379億7371万 | -4.67% | 51.81 | 3.91 |
| 09/20 | 2,000 | 2,027 | 1,958 | 1,958 | -2.34% | 292,400 | 387億6037万 | -3.26% | 52.88 | 3.99 |
| 09/19 | 2,008 | 2,051 | 1,997 | 2,005 | -1.13% | 122,200 | 396億9077万 | -1.13% | 54.15 | 4.08 |
| 09/18 | 2,020 | 2,054 | 1,997 | 2,028 | +0.15% | 123,800 | 401億4608万 | -0.73% | 54.77 | 4.13 |
| 09/17 | 2,012 | 2,054 | 2,005 | 2,025 | +1.2% | 147,700 | 400億8669万 | -1.65% | 54.69 | 4.12 |
| 09/13 | 2,006 | 2,020 | 1,987 | 2,001 | +0.7% | 146,400 | 396億1159万 | -3.57% | 54.04 | 4.08 |
| 09/12 | 1,983 | 1,994 | 1,966 | 1,987 | +1.12% | 115,100 | 393億3445万 | -5.02% | 53.66 | 4.05 |
| 09/11 | 1,978 | 1,978 | 1,941 | 1,965 | -1.4% | 159,200 | 388億9894万 | -6.92% | 53.07 | 4 |
| 09/10 | 1,984 | 2,022 | 1,984 | 1,993 | -0.05% | 87,800 | 394億5322万 | -6.43% | 53.82 | 4.06 |
| 09/09 | 2,004 | 2,021 | 1,940 | 1,994 | -0.05% | 127,800 | 394億7302万 | -7.21% | 53.85 | 4.06 |
| 09/06 | 2,027 | 2,039 | 1,986 | 1,995 | -2.21% | 184,500 | 394億9282万 | -8.15% | 53.88 | 4.06 |
| 09/05 | 2,078 | 2,111 | 2,028 | 2,040 | -1.11% | 244,400 | 403億8363万 | -7.15% | 55.09 | 4.16 |
| 09/04 | 1,990 | 2,076 | 1,942 | 2,063 | +4.19% | 332,100 | 408億3894万 | -7.07% | 55.71 | 4.2 |
| 09/03 | 1,918 | 1,999 | 1,904 | 1,980 | +3.72% | 308,400 | 391億9588万 | -11.69% | 53.47 | 4.03 |
| 09/02 | 1,880 | 1,926 | 1,867 | 1,909 | +1.33% | 202,500 | 377億9037万 | -15.75% | 51.56 | 3.89 |
| 08/30 | 1,901 | 1,903 | 1,865 | 1,884 | +0.59% | 270,600 | 372億9547万 | -17.87% | 50.88 | 3.84 |
| 08/29 | 1,889 | 1,898 | 1,861 | 1,873 | -1% | 341,100 | 366億4074万 | -19.3% | 49.99 | 3.77 |
| 08/28 | 1,977 | 1,993 | 1,886 | 1,892 | -5.02% | 273,300 | 370億1243万 | -19.42% | 50.49 | 3.81 |
| 08/27 | 2,030 | 2,038 | 1,977 | 1,992 | -0.94% | 155,700 | 389億6869万 | -15.98% | 53.16 | 4.01 |
| 08/26 | 2,055 | 2,085 | 1,998 | 2,011 | -4.06% | 163,600 | 393億4038万 | -15.82% | 53.67 | 4.05 |
| 08/23 | 2,079 | 2,111 | 2,075 | 2,096 | -0.9% | 87,700 | 410億320万 | -12.99% | 55.94 | 4.22 |
| 08/22 | 2,142 | 2,143 | 2,104 | 2,115 | -1.4% | 115,900 | 413億7489万 | -12.71% | 56.45 | 4.26 |
| 08/21 | 2,151 | 2,152 | 2,092 | 2,145 | +0.05% | 169,800 | 419億4440万 | -12.05% | 57.22 | 4.32 |
| 08/20 | 2,251 | 2,257 | 2,128 | 2,144 | -6.58% | 351,200 | 419億2484万 | -12.7% | 57.2 | 4.31 |
| 08/19 | 2,281 | 2,427 | 2,281 | 2,295 | +3.61% | 322,300 | 448億7757万 | -7.24% | 61.22 | 4.62 |
| 08/16 | 2,071 | 2,225 | 2,071 | 2,215 | +7.42% | 376,800 | 433億1321万 | -10.9% | 59.09 | 4.46 |
| 08/15 | 2,143 | 2,281 | 2,060 | 2,062 | -13.36% | 790,600 | 403億2137万 | -17.49% | 55.01 | 4.15 |
| 08/14 | 2,389 | 2,420 | 2,265 | 2,380 | -1.45% | 210,800 | 465億3971万 | -5.59% | 63.49 | 4.79 |
| 08/13 | 2,387 | 2,419 | 2,365 | 2,415 | -0.9% | 74,900 | 472億2411万 | -4.55% | 64.43 | 4.86 |
| 08/09 | 2,429 | 2,485 | 2,429 | 2,437 | +0.37% | 36,300 | 476億5431万 | -3.94% | 65.01 | 4.9 |
| 08/08 | 2,444 | 2,474 | 2,421 | 2,428 | -0.65% | 33,500 | 474億7832万 | -4.52% | 64.77 | 4.89 |
| 08/07 | 2,440 | 2,467 | 2,416 | 2,444 | +0.12% | 40,300 | 477億9119万 | -3.97% | 65.2 | 4.92 |
| 08/06 | 2,380 | 2,451 | 2,354 | 2,441 | -1.69% | 109,600 | 477億3253万 | -4.05% | 65.12 | 4.91 |
| 08/05 | 2,524 | 2,549 | 2,440 | 2,483 | -3.08% | 115,400 | 485億5382万 | -2.32% | 66.24 | 5 |
| 08/02 | 2,558 | 2,596 | 2,526 | 2,562 | -2.47% | 71,100 | 500億9862万 | +0.99% | 68.35 | 5.15 |
| 08/01 | 2,603 | 2,635 | 2,591 | 2,627 | +0.92% | 86,400 | 513億6967万 | +3.83% | 70.08 | 5.29 |
| 07/31 | 2,616 | 2,638 | 2,593 | 2,603 | -0.5% | 68,900 | 509億36万 | +3.33% | 69.44 | 5.24 |
| 07/30 | 2,590 | 2,618 | 2,576 | 2,616 | +1% | 74,300 | 511億5457万 | +4.26% | 69.79 | 5.26 |
| 07/29 | 2,620 | 2,647 | 2,590 | 2,590 | -0.5% | 64,300 | 506億4615万 | +3.6% | 69.09 | 5.21 |
| 07/26 | 2,560 | 2,604 | 2,539 | 2,603 | +1.36% | 90,800 | 509億36万 | +4.37% | 69.44 | 5.24 |
| 07/25 | 2,536 | 2,579 | 2,527 | 2,568 | +1.3% | 83,500 | 502億1595万 | +3.01% | 68.51 | 5.17 |
| 07/24 | 2,482 | 2,551 | 2,446 | 2,535 | +2.97% | 84,500 | 495億7065万 | +1.64% | 67.63 | 5.1 |
| 07/23 | 2,444 | 2,486 | 2,440 | 2,462 | +0.57% | 33,700 | 481億4317万 | -1.36% | 65.68 | 4.95 |
| 07/22 | 2,483 | 2,488 | 2,433 | 2,448 | -2.31% | 53,700 | 477億9695万 | -2.24% | 65.21 | 4.92 |
| 07/19 | 2,479 | 2,534 | 2,479 | 2,506 | +2.16% | 44,200 | 489億2939万 | -0.16% | 66.75 | 5.03 |
| 07/18 | 2,506 | 2,509 | 2,406 | 2,453 | -2.39% | 66,600 | 478億9457万 | -2.27% | 65.34 | 4.93 |
| 07/17 | 2,570 | 2,570 | 2,509 | 2,513 | -2.48% | 54,900 | 490億6607万 | +0.24% | 66.94 | 5.05 |
| 07/16 | 2,593 | 2,596 | 2,540 | 2,577 | -0.62% | 47,200 | 503億1566万 | +3.04% | 68.64 | 5.18 |
| 07/12 | 2,584 | 2,638 | 2,584 | 2,593 | +0.31% | 96,200 | 506億2806万 | +4.05% | 69.07 | 5.21 |
| 07/11 | 2,524 | 2,585 | 2,524 | 2,585 | +2.01% | 56,200 | 504億7186万 | +4.23% | 68.86 | 5.19 |
| 07/10 | 2,591 | 2,617 | 2,524 | 2,534 | -3.17% | 82,100 | 494億7609万 | +2.63% | 67.5 | 5.09 |
| 07/09 | 2,610 | 2,650 | 2,521 | 2,617 | +0.11% | 168,100 | 510億9666万 | +6.51% | 69.71 | 5.26 |
| 07/08 | 2,590 | 2,620 | 2,579 | 2,614 | +0.62% | 92,600 | 510億3808万 | +7.18% | 69.63 | 5.25 |
| 07/05 | 2,568 | 2,598 | 2,530 | 2,598 | +1.21% | 101,100 | 507億2569万 | +7.31% | 69.2 | 5.22 |
| 07/04 | 2,547 | 2,591 | 2,515 | 2,567 | +3.3% | 152,500 | 501億2041万 | +6.78% | 68.38 | 5.16 |
| 07/03 | 2,420 | 2,493 | 2,391 | 2,485 | +2.9% | 95,200 | 485億1937万 | +4.06% | 66.19 | 4.99 |
| 07/02 | 2,421 | 2,436 | 2,389 | 2,415 | +0.29% | 49,000 | 471億5263万 | +1.64% | 64.33 | 4.85 |
| 07/01 | 2,383 | 2,418 | 2,344 | 2,408 | +2.64% | 93,600 | 470億1595万 | +1.73% | 64.14 | 4.84 |
| 06/28 | 2,358 | 2,371 | 2,309 | 2,346 | -1.55% | 161,700 | 458億541万 | -0.51% | 62.49 | 4.71 |
| 06/27 | 2,367 | 2,411 | 2,337 | 2,383 | +1.49% | 129,000 | 465億2783万 | +1.36% | 63.48 | 4.79 |
| 06/26 | 2,343 | 2,374 | 2,336 | 2,348 | -1.05% | 47,700 | 458億4446万 | +0.3% | 62.54 | 4.72 |
| 06/25 | 2,365 | 2,396 | 2,333 | 2,373 | 0% | 110,200 | 463億3258万 | +1.5% | 63.21 | 4.77 |
| 06/24 | 2,440 | 2,453 | 2,357 | 2,373 | -2.67% | 111,600 | 452億659万 | +1.58% | 61.67 | 4.65 |
| 06/21 | 2,578 | 2,578 | 2,389 | 2,438 | -5.76% | 377,800 | 464億4487万 | +4.55% | 63.36 | 4.78 |
| 06/20 | 2,630 | 2,661 | 2,587 | 2,587 | -0.39% | 272,800 | 492億8338万 | +11.36% | 67.24 | 5.07 |
| 06/19 | 2,595 | 2,632 | 2,580 | 2,597 | +0.43% | 120,500 | 494億7388万 | +12.67% | 67.5 | 5.09 |
| 06/18 | 2,645 | 2,645 | 2,584 | 2,586 | -2.27% | 135,000 | 492億6433万 | +13.32% | 67.21 | 5.07 |
| 06/17 | 2,614 | 2,646 | 2,564 | 2,646 | +1.22% | 222,500 | 504億735万 | +17.39% | 68.77 | 5.19 |
| 06/14 | 2,501 | 2,625 | 2,500 | 2,614 | +4.81% | 304,600 | 497億9774万 | +17.48% | 67.94 | 5.12 |
| 06/13 | 2,405 | 2,495 | 2,364 | 2,494 | +4.57% | 233,600 | 475億1169万 | +13.42% | 64.82 | 4.89 |
| 06/12 | 2,348 | 2,414 | 2,348 | 2,385 | +1.32% | 160,800 | 454億3520万 | +9.55% | 61.99 | 4.67 |
| 06/11 | 2,359 | 2,365 | 2,335 | 2,354 | +0.17% | 50,900 | 448億4464万 | +8.83% | 61.18 | 4.61 |
| 06/10 | 2,305 | 2,350 | 2,286 | 2,350 | +2.49% | 89,400 | 447億6844万 | +9.2% | 61.08 | 4.61 |
| 06/07 | 2,300 | 2,344 | 2,287 | 2,293 | -0.69% | 123,700 | 436億8256万 | +7.05% | 59.59 | 4.49 |
| 06/06 | 2,245 | 2,380 | 2,237 | 2,309 | +3.17% | 256,800 | 439億8737万 | +8.2% | 60.01 | 4.53 |
| 06/05 | 2,219 | 2,241 | 2,177 | 2,238 | +3.47% | 77,100 | 426億3479万 | +5.22% | 58.16 | 4.39 |
| 06/04 | 2,171 | 2,243 | 2,159 | 2,163 | -0.78% | 168,400 | 412億601万 | +1.84% | 56.22 | 4.24 |
| 06/03 | 2,120 | 2,200 | 2,113 | 2,180 | +1.07% | 95,500 | 415億2987万 | +2.68% | 56.66 | 4.27 |
| 05/31 | 2,166 | 2,182 | 2,143 | 2,157 | -1.42% | 46,600 | 410億9171万 | +1.7% | 56.06 | 4.23 |
| 05/30 | 2,151 | 2,196 | 2,083 | 2,188 | +0.51% | 107,800 | 416億8227万 | +3.21% | 56.87 | 4.29 |
| 05/29 | 2,180 | 2,198 | 2,115 | 2,177 | +0.05% | 85,000 | 414億7272万 | +2.69% | 56.58 | 4.27 |
| 05/28 | 2,192 | 2,192 | 2,152 | 2,176 | -1.05% | 31,200 | 414億5367万 | +2.54% | 56.55 | 4.27 |
| 05/27 | 2,169 | 2,200 | 2,145 | 2,199 | +1.38% | 53,200 | 418億9182万 | +3.58% | 57.15 | 4.31 |
| 05/24 | 2,072 | 2,169 | 2,066 | 2,169 | +2.26% | 99,700 | 413億2031万 | +2.12% | 56.37 | 4.25 |
| 05/23 | 2,270 | 2,271 | 2,062 | 2,121 | -7.1% | 229,500 | 404億589万 | -0.33% | 55.12 | 4.16 |
| 05/22 | 2,329 | 2,348 | 2,245 | 2,283 | -1.47% | 112,400 | 434億9206万 | +6.78% | 59.33 | 4.47 |
| 05/21 | 2,300 | 2,340 | 2,277 | 2,317 | +1.53% | 249,000 | 438億659万 | +8.17% | 59.76 | 4.51 |
| 05/20 | 2,226 | 2,308 | 2,220 | 2,282 | +2.79% | 198,000 | 431億4486万 | +6.39% | 58.86 | 4.44 |
| 05/17 | 2,173 | 2,236 | 2,157 | 2,220 | +3.84% | 421,900 | 419億7265万 | +3.26% | 57.26 | 4.32 |
| 05/16 | 2,020 | 2,146 | 2,012 | 2,138 | +6.05% | 639,900 | 404億2231万 | -0.79% | 55.15 | 4.16 |
| 05/15 | 1,917 | 2,020 | 1,888 | 2,016 | +7.41% | 256,900 | 381億1570万 | -6.93% | 52 | 3.92 |
| 05/14 | 1,852 | 1,892 | 1,839 | 1,877 | -2.39% | 113,600 | 354億8768万 | -13.94% | 48.41 | 3.65 |
| 05/13 | 1,960 | 1,975 | 1,923 | 1,923 | -2.34% | 70,300 | 363億5739万 | -12.59% | 49.6 | 3.74 |
| 05/10 | 1,955 | 1,989 | 1,941 | 1,969 | +0.82% | 115,300 | 372億2709万 | -11.19% | 50.79 | 3.83 |
| 05/09 | 2,031 | 2,039 | 1,948 | 1,953 | -3.84% | 119,500 | 369億2458万 | -12.46% | 50.37 | 3.8 |
| 05/08 | 2,020 | 2,054 | 2,005 | 2,031 | -1.84% | 71,800 | 383億9930万 | -9.61% | 52.39 | 3.95 |
