PER
2019/06/10～2019/11/05
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 |
|---|
| 2024 | 7/1, 株式分割 1→5 |
| 2019 |
| 11/05 | 655 | 662 | 649 | 659 | +2.49% | 1,817,500 | 3134億2452万 | +8.21% | 12.45 | 1.12 |
| 11/01 | 639 | 648 | 635 | 643 | -0.77% | 1,707,500 | 3058億1482万 | +6.28% | 12.15 | 1.09 |
| 10/31 | 648 | 650 | 637 | 648 | -0.46% | 2,422,000 | 3081億9285万 | +7.64% | 12.24 | 1.1 |
| 10/30 | 662 | 664 | 649 | 651 | -2.54% | 3,174,500 | 3320億7917万 | +8.68% | 13.26 | 1.19 |
| 10/29 | 671 | 671 | 661 | 668 | +0.45% | 2,787,500 | 3407億5098万 | +12.08% | 13.61 | 1.22 |
| 10/28 | 658 | 668 | 653 | 665 | +1.53% | 2,716,000 | 3392億2066万 | +12.33% | 13.54 | 1.22 |
| 10/25 | 650 | 658 | 648 | 655 | +2.34% | 3,318,500 | 3341億1960万 | +11.58% | 13.34 | 1.2 |
| 10/24 | 640 | 646 | 633 | 640 | 0% | 2,373,500 | 3264億6800万 | +9.59% | 13.04 | 1.17 |
| 10/23 | 628 | 642 | 623 | 640 | +2.4% | 3,337,500 | 3264億6800万 | +10.15% | 13.04 | 1.17 |
| 10/21 | 626 | 630 | 620 | 625 | +0.64% | 2,548,500 | 3188億1641万 | +8.13% | 12.73 | 1.15 |
| 10/18 | 599 | 628 | 598 | 621 | +4.65% | 8,337,500 | 3167億7599万 | +8.19% | 12.65 | 1.14 |
| 10/17 | 592 | 599 | 589 | 593 | -0.54% | 1,747,000 | 3026億9705万 | +3.92% | 12.09 | 1.09 |
| 10/16 | 597 | 601 | 593 | 597 | +2.76% | 3,413,500 | 3043億2939万 | +5.04% | 12.15 | 1.09 |
| 10/15 | 601 | 602 | 580 | 581 | -1.69% | 3,690,000 | 2961億6769万 | +2.76% | 11.83 | 1.06 |
| 10/11 | 586 | 593 | 583 | 591 | +2.14% | 2,288,000 | 3012億6876万 | +4.9% | 12.03 | 1.08 |
| 10/10 | 577 | 579 | 571 | 578 | +0.28% | 1,673,000 | 2949億4344万 | +3.25% | 11.78 | 1.06 |
| 10/09 | 569 | 577 | 565 | 577 | +0.31% | 1,574,500 | 2941億2727万 | +3.52% | 11.74 | 1.06 |
| 10/08 | 569 | 581 | 569 | 575 | +1.59% | 1,952,500 | 2932億908万 | +3.75% | 11.71 | 1.05 |
| 10/07 | 565 | 566 | 557 | 566 | +0.18% | 2,738,000 | 2886億1812万 | +2.5% | 11.52 | 1.04 |
| 10/04 | 562 | 565 | 551 | 565 | -0.25% | 3,956,000 | 2881億801万 | +2.88% | 11.5 | 1.04 |
| 10/03 | 566 | 568 | 557 | 566 | -2.38% | 3,001,000 | 2888億2216万 | +3.7% | 11.53 | 1.04 |
| 10/02 | 573 | 581 | 571 | 580 | -0.45% | 2,903,000 | 2958億6163万 | +6.81% | 11.81 | 1.06 |
| 10/01 | 575 | 584 | 575 | 583 | +1.25% | 1,776,500 | 2971億8790万 | +8.09% | 11.87 | 1.07 |
| 09/30 | 572 | 580 | 568 | 575 | +0.42% | 2,338,500 | 2935億1514万 | +7.55% | 11.72 | 1.05 |
| 09/27 | 575 | 575 | 567 | 573 | +0.28% | 2,325,500 | 2922億9088万 | +7.71% | 11.67 | 1.05 |
| 09/26 | 575 | 585 | 570 | 571 | +0.7% | 3,089,500 | 2914億7471万 | +8.02% | 11.64 | 1.05 |
| 09/25 | 566 | 569 | 555 | 567 | 0% | 2,853,500 | 2894億3429万 | +8.08% | 11.56 | 1.04 |
| 09/24 | 568 | 570 | 564 | 567 | -0.42% | 2,331,000 | 2894億3429万 | +8.7% | 11.56 | 1.04 |
| 09/20 | 580 | 580 | 570 | 570 | +0.42% | 3,721,000 | 2906億5285万 | +10% | 11.7 | 1.05 |
| 09/19 | 565 | 580 | 565 | 567 | +0.53% | 2,599,500 | 2894億2862万 | +10.39% | 11.65 | 1.05 |
| 09/18 | 572 | 573 | 564 | 564 | -1.43% | 2,602,500 | 2878億9833万 | +10.45% | 11.59 | 1.04 |
| 09/17 | 569 | 578 | 566 | 573 | +2.21% | 2,924,500 | 2920億8112万 | +12.94% | 11.76 | 1.06 |
| 09/13 | 556 | 563 | 552 | 560 | +1.3% | 3,550,500 | 2857億5592万 | +10.93% | 11.5 | 1.04 |
| 09/12 | 551 | 557 | 546 | 553 | +1.21% | 3,526,500 | 2820億8323万 | +9.94% | 11.36 | 1.02 |
| 09/11 | 540 | 548 | 536 | 546 | +1.94% | 3,563,500 | 2787億1659万 | +8.84% | 11.22 | 1.01 |
| 09/10 | 532 | 536 | 527 | 536 | +1.52% | 2,688,000 | 2734億1159万 | +6.99% | 11.01 | 0.99 |
| 09/09 | 526 | 528 | 520 | 528 | +0.65% | 1,374,000 | 2693億3082万 | +5.39% | 10.84 | 0.98 |
| 09/06 | 524 | 526 | 517 | 525 | +1% | 1,760,500 | 2675億9650万 | +4.5% | 10.77 | 0.97 |
| 09/05 | 513 | 525 | 513 | 519 | +1.64% | 2,220,000 | 2649億4400万 | +2.85% | 10.67 | 0.96 |
| 09/04 | 512 | 513 | 506 | 511 | -0.12% | 1,775,000 | 2606億5919万 | +0.79% | 10.49 | 0.94 |
| 09/03 | 507 | 515 | 507 | 512 | +0.55% | 1,588,500 | 2609億6524万 | +0.12% | 10.5 | 0.95 |
| 09/02 | 510 | 512 | 499 | 509 | +0.83% | 2,376,500 | 2595億3697万 | -1.01% | 10.45 | 0.94 |
| 08/30 | 505 | 508 | 502 | 505 | +1.94% | 2,210,000 | 2573億9457万 | -2.59% | 10.36 | 0.93 |
| 08/29 | 490 | 495 | 488 | 495 | +0.94% | 6,400,000 | 2524億9765万 | -5.35% | 10.16 | 0.91 |
| 08/28 | 492 | 495 | 488 | 490 | -0.69% | 2,651,500 | 2501億5120万 | -6.94% | 10.07 | 0.91 |
| 08/27 | 484 | 495 | 481 | 494 | +2.7% | 4,164,000 | 2518億8553万 | -7.18% | 10.14 | 0.91 |
| 08/26 | 475 | 485 | 473 | 481 | -2.79% | 2,433,500 | 2452億5428万 | -10.3% | 9.87 | 0.89 |
| 08/23 | 494 | 501 | 491 | 495 | +0.49% | 2,403,000 | 2522億9361万 | -8.41% | 10.16 | 0.91 |
| 08/22 | 490 | 493 | 486 | 492 | +0.82% | 2,299,000 | 2510億6938万 | -9.36% | 10.11 | 0.91 |
| 08/21 | 477 | 490 | 476 | 488 | +0.83% | 1,880,000 | 2490億2899万 | -10.59% | 10.02 | 0.9 |
| 08/20 | 479 | 484 | 477 | 484 | +1.77% | 2,066,500 | 2469億8861万 | -11.96% | 9.94 | 0.89 |
| 08/19 | 477 | 481 | 475 | 476 | -0.08% | 3,277,500 | 2427億380万 | -14.12% | 9.77 | 0.88 |
| 08/16 | 472 | 478 | 471 | 476 | +0.46% | 3,093,500 | 2429億784万 | -14.66% | 9.78 | 0.88 |
| 08/15 | 468 | 474 | 464 | 474 | -0.75% | 2,967,000 | 2417億8562万 | -15.66% | 9.73 | 0.88 |
| 08/14 | 486 | 488 | 474 | 478 | -0.58% | 3,427,500 | 2436億2197万 | -15.77% | 9.81 | 0.88 |
| 08/13 | 482 | 509 | 480 | 480 | -7.83% | 6,769,000 | 2450億5024万 | -15.87% | 9.86 | 0.89 |
| 08/09 | 525 | 526 | 516 | 521 | +0.35% | 2,080,500 | 2658億6217万 | -9.51% | 10.7 | 0.96 |
| 08/08 | 519 | 524 | 513 | 519 | -0.23% | 2,534,500 | 2649億4400万 | -10.14% | 10.67 | 0.96 |
| 08/07 | 527 | 531 | 519 | 521 | -1.44% | 2,495,000 | 2655億5611万 | -10.4% | 10.69 | 0.96 |
| 08/06 | 510 | 531 | 505 | 528 | -0.26% | 3,940,500 | 2694億3284万 | -9.55% | 10.85 | 0.98 |
| 08/05 | 544 | 544 | 522 | 530 | -3.57% | 2,940,500 | 2701億4698万 | -9.78% | 10.87 | 0.98 |
| 08/02 | 568 | 568 | 547 | 549 | -6.66% | 3,288,000 | 2801億4486万 | -6.76% | 11.28 | 1.01 |
| 08/01 | 580 | 589 | 578 | 588 | -0.14% | 1,505,000 | 3001億4064万 | -0.44% | 12.08 | 1.09 |
| 07/31 | 590 | 591 | 585 | 589 | -1.44% | 2,623,500 | 3005億4871万 | -0.3% | 12.1 | 1.09 |
| 07/30 | 602 | 606 | 596 | 598 | -0.27% | 1,841,000 | 3049億3554万 | +1.15% | 12.27 | 1.1 |
| 07/29 | 602 | 602 | 594 | 599 | -1.09% | 1,432,000 | 3057億5170万 | +1.59% | 12.31 | 1.11 |
| 07/26 | 611 | 611 | 605 | 606 | -1.62% | 1,223,500 | 3091億1833万 | +2.71% | 12.44 | 1.12 |
| 07/25 | 613 | 617 | 610 | 616 | +1.15% | 1,835,500 | 3142億1929万 | +4.58% | 12.65 | 1.14 |
| 07/24 | 610 | 610 | 606 | 609 | +1% | 2,501,000 | 3106億4862万 | +3.57% | 12.5 | 1.13 |
| 07/23 | 593 | 606 | 591 | 603 | +1.96% | 2,591,000 | 3075億8804万 | +2.9% | 12.38 | 1.11 |
| 07/22 | 588 | 594 | 588 | 591 | +0.58% | 2,270,500 | 3016億5437万 | +1.09% | 12.14 | 1.09 |
| 07/19 | 571 | 589 | 569 | 588 | +3.7% | 3,030,500 | 2999億2013万 | +0.51% | 12.07 | 1.09 |
| 07/18 | 571 | 576 | 565 | 567 | -1.66% | 3,225,500 | 2892億870万 | -2.91% | 11.64 | 1.05 |
| 07/17 | 580 | 581 | 572 | 577 | -0.52% | 4,177,000 | 2941億536万 | -1.44% | 11.84 | 1.07 |
| 07/16 | 577 | 587 | 576 | 580 | +0.49% | 2,784,500 | 2956億3556万 | -1.09% | 11.9 | 1.07 |
| 07/12 | 590 | 592 | 577 | 577 | -2.07% | 3,280,500 | 2942億737万 | -1.57% | 11.84 | 1.07 |
| 07/11 | 578 | 589 | 577 | 589 | +1.94% | 3,910,500 | 3004億3020万 | +0.51% | 12.09 | 1.09 |
| 07/10 | 585 | 588 | 578 | 578 | -1.87% | 2,619,500 | 2947億1744万 | -1.23% | 11.86 | 1.07 |
| 07/09 | 590 | 595 | 584 | 589 | -0.24% | 2,668,500 | 3003億2819万 | +0.65% | 12.09 | 1.09 |
| 07/08 | 592 | 594 | 588 | 590 | -0.51% | 2,047,500 | 3010億4229万 | +1.06% | 12.12 | 1.09 |
| 07/05 | 590 | 597 | 589 | 593 | +1.58% | 3,608,000 | 3025億7249万 | +1.75% | 12.18 | 1.1 |
| 07/04 | 582 | 586 | 581 | 584 | +0.38% | 3,076,500 | 2978億7986万 | +0.52% | 11.99 | 1.08 |
| 07/03 | 588 | 588 | 577 | 582 | -2.42% | 2,162,500 | 2967億5771万 | +0.31% | 11.95 | 1.08 |
| 07/02 | 603 | 604 | 596 | 596 | -1.13% | 2,945,000 | 3041億269万 | +2.97% | 12.24 | 1.1 |
| 07/01 | 598 | 605 | 595 | 603 | +3.11% | 1,938,500 | 3075億7116万 | +4.51% | 12.38 | 1.11 |
| 06/28 | 590 | 594 | 580 | 585 | -1.85% | 2,430,000 | 2982億8792万 | +1.7% | 12.01 | 1.08 |
| 06/27 | 589 | 597 | 587 | 596 | +2.51% | 1,934,500 | 3038億9867万 | +3.98% | 12.23 | 1.1 |
| 06/26 | 578 | 587 | 576 | 581 | -0.95% | 2,432,000 | 2964億5167万 | +1.79% | 11.93 | 1.07 |
| 06/25 | 589 | 592 | 583 | 587 | -0.17% | 2,237,000 | 2993億805万 | +2.95% | 12.05 | 1.08 |
| 06/24 | 586 | 590 | 583 | 588 | +0.44% | 1,626,500 | 2998億1401万 | +3.3% | 12.4 | 1.12 |
| 06/21 | 589 | 591 | 582 | 585 | -0.61% | 4,164,500 | 2984億8785万 | +2.85% | 12.34 | 1.11 |
| 06/20 | 593 | 595 | 582 | 589 | +0.03% | 2,756,500 | 3003億2407万 | +3.48% | 12.42 | 1.12 |
| 06/19 | 586 | 595 | 584 | 589 | +3.44% | 2,739,000 | 3002億2206万 | +3.63% | 12.41 | 1.12 |
| 06/18 | 572 | 578 | 566 | 569 | -0.84% | 2,253,000 | 2902億2485万 | +0.18% | 12 | 1.08 |
| 06/17 | 577 | 578 | 566 | 574 | -1.41% | 2,973,000 | 2926億7315万 | +0.67% | 12.1 | 1.09 |
| 06/14 | 581 | 584 | 577 | 582 | +0.38% | 2,793,000 | 2968億5565万 | +1.75% | 12.28 | 1.1 |
| 06/13 | 581 | 582 | 576 | 580 | -1.43% | 1,667,000 | 2957億3352万 | +1.01% | 12.23 | 1.1 |
| 06/12 | 589 | 597 | 586 | 588 | -0.64% | 1,476,500 | 3000億1803万 | +2.12% | 12.41 | 1.12 |
| 06/11 | 586 | 594 | 585 | 592 | +1.02% | 1,073,500 | 3019億5626万 | +2.42% | 12.49 | 1.12 |
| 06/10 | 590 | 590 | 582 | 586 | +1.31% | 1,606,000 | 2988億9590万 | +0.86% | 12.36 | 1.11 |
