PER
2019/05/24～2019/10/25
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 |
| 10/25 | 1,221 | 1,224 | 1,161 | 1,211 | -0.82% | 3,800 | 67億3800万 | +5.67% | 8.25 | 1.01 |
| 10/24 | 1,220 | 1,221 | 1,220 | 1,221 | -0.73% | 1,300 | 67億9364万 | +6.92% | 8.32 | 1.02 |
| 10/23 | 1,227 | 1,231 | 1,220 | 1,230 | +1.57% | 3,000 | 68億4372万 | +8.08% | 8.38 | 1.03 |
| 10/21 | 1,206 | 1,222 | 1,203 | 1,211 | +0.67% | 2,200 | 67億3800万 | +6.79% | 8.25 | 1.01 |
| 10/18 | 1,204 | 1,210 | 1,203 | 1,203 | +0.33% | 1,800 | 66億9349万 | +6.37% | 8.2 | 1.01 |
| 10/17 | 1,176 | 1,199 | 1,176 | 1,199 | +2.39% | 600 | 66億7123万 | +6.39% | 8.17 | 1 |
| 10/16 | 1,184 | 1,268 | 1,171 | 1,171 | +0.6% | 13,200 | 65億1544万 | +4.18% | 7.98 | 0.98 |
| 10/15 | 1,183 | 1,183 | 1,147 | 1,164 | +3.37% | 5,300 | 64億7649万 | +3.74% | 7.93 | 0.97 |
| 10/11 | 1,125 | 1,126 | 1,125 | 1,126 | +0.54% | 2,000 | 62億6506万 | +0.54% | 7.67 | 0.94 |
| 10/10 | 1,126 | 1,126 | 1,116 | 1,120 | -0.36% | 1,800 | 62億3168万 | +0.09% | 7.63 | 0.94 |
| 10/09 | 1,128 | 1,128 | 1,124 | 1,124 | -0.44% | 1,900 | 62億5393万 | +0.36% | 7.66 | 0.94 |
| 10/08 | 1,127 | 1,129 | 1,120 | 1,129 | +0.8% | 1,500 | 62億8175万 | +0.89% | 7.69 | 0.95 |
| 10/07 | 1,132 | 1,132 | 1,120 | 1,120 | +0.9% | 1,700 | 62億3168万 | +0.18% | 7.63 | 0.94 |
| 10/04 | 1,087 | 1,111 | 1,081 | 1,110 | +0.82% | 2,900 | 61億7604万 | -0.72% | 7.56 | 0.93 |
| 10/03 | 1,125 | 1,125 | 1,063 | 1,101 | -1.34% | 4,000 | 61億2596万 | -1.61% | 7.5 | 0.92 |
| 10/02 | 1,123 | 1,130 | 1,116 | 1,116 | -0.27% | 2,900 | 62億942万 | -0.27% | 7.6 | 0.93 |
| 10/01 | 1,180 | 1,180 | 1,119 | 1,119 | -0.09% | 1,800 | 62億2611万 | 0% | 7.62 | 0.94 |
| 09/30 | 1,120 | 1,133 | 1,120 | 1,120 | -0.71% | 1,200 | 62億3168万 | 0% | 7.63 | 0.94 |
| 09/27 | 1,116 | 1,128 | 1,116 | 1,128 | +1.08% | 800 | 62億7619万 | +0.8% | 7.68 | 0.94 |
| 09/26 | 1,136 | 1,136 | 1,116 | 1,116 | -0.8% | 700 | 62億942万 | -0.36% | 7.6 | 0.93 |
| 09/25 | 1,135 | 1,139 | 1,125 | 1,125 | +0.45% | 2,400 | 62億5950万 | +0.36% | 7.66 | 0.94 |
| 09/24 | 1,135 | 1,135 | 1,120 | 1,120 | +0.18% | 1,600 | 62億3168万 | -0.09% | 7.63 | 0.94 |
| 09/20 | 1,130 | 1,130 | 1,113 | 1,118 | -0.18% | 1,100 | 62億2055万 | -0.27% | 7.62 | 0.94 |
| 09/19 | 1,125 | 1,133 | 1,120 | 1,120 | -0.53% | 1,200 | 62億3168万 | -0.09% | 7.63 | 0.94 |
| 09/18 | 1,119 | 1,129 | 1,119 | 1,126 | +0.63% | 600 | 62億6506万 | +0.45% | 7.67 | 0.94 |
| 09/17 | 1,137 | 1,137 | 1,112 | 1,119 | +0.27% | 800 | 62億2611万 | -0.09% | 7.62 | 0.94 |
| 09/13 | 1,134 | 1,134 | 1,115 | 1,116 | -0.98% | 700 | 62億942万 | -0.36% | 7.6 | 0.93 |
| 09/12 | 1,133 | 1,133 | 1,127 | 1,127 | -0.09% | 200 | 62億7062万 | +0.71% | 7.68 | 0.94 |
| 09/11 | 1,119 | 1,129 | 1,115 | 1,128 | +1.08% | 900 | 62億7619万 | +0.71% | 7.68 | 0.94 |
| 09/10 | 1,116 | 1,120 | 1,116 | 1,116 | 0% | 1,200 | 62億942万 | -0.53% | 7.6 | 0.93 |
| 09/09 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 700 | 62億942万 | -0.53% | 7.6 | 0.93 |
| 09/06 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 200 | 62億942万 | -0.53% | 7.6 | 0.93 |
| 09/05 | 1,128 | 1,128 | 1,112 | 1,116 | -0.18% | 1,600 | 62億942万 | -0.53% | 7.6 | 0.93 |
| 09/04 | 1,115 | 1,118 | 1,105 | 1,118 | -0.89% | 800 | 62億2055万 | -0.36% | 7.62 | 0.94 |
| 09/03 | 1,111 | 1,136 | 1,111 | 1,128 | +1.53% | 1,300 | 62億7619万 | +0.53% | 7.68 | 0.94 |
| 09/02 | 1,111 | 1,119 | 1,111 | 1,111 | +0.09% | 500 | 61億8160万 | -1.07% | 7.57 | 0.93 |
| 08/30 | 1,112 | 1,116 | 1,110 | 1,110 | -0.63% | 1,600 | 61億7604万 | -1.25% | 7.56 | 0.93 |
| 08/29 | 1,115 | 1,117 | 1,115 | 1,117 | -0.09% | 800 | 62億1498万 | -0.71% | 7.61 | 0.94 |
| 08/28 | 1,118 | 1,118 | 1,118 | 1,118 | 0% | 200 | 62億2055万 | -0.62% | 7.62 | 0.94 |
| 08/27 | 1,118 | 1,118 | 1,113 | 1,118 | -0.18% | 1,000 | 62億2055万 | -0.71% | 7.62 | 0.94 |
| 08/26 | 1,120 | 1,120 | 1,120 | 1,120 | -0.44% | 100 | 62億3168万 | -0.62% | 7.63 | 0.94 |
| 08/23 | 1,125 | 1,125 | 1,125 | 1,125 | +1.08% | 500 | 62億5950万 | -0.18% | 7.66 | 0.94 |
| 08/22 | 1,126 | 1,126 | 1,113 | 1,113 | -1.85% | 600 | 61億9273万 | -1.24% | 7.58 | 0.93 |
| 08/21 | 1,134 | 1,134 | 1,134 | 1,134 | -0.35% | 100 | 63億957万 | +0.71% | 7.72 | 0.95 |
| 08/20 | 1,139 | 1,140 | 1,138 | 1,138 | 0% | 500 | 63億3183万 | +1.07% | 7.75 | 0.95 |
| 08/19 | 1,160 | 1,160 | 1,130 | 1,138 | +0.71% | 1,200 | 63億3183万 | +1.16% | 7.75 | 0.95 |
| 08/16 | 1,179 | 1,179 | 1,130 | 1,130 | +1.25% | 1,200 | 62億8732万 | +0.53% | 7.7 | 0.95 |
| 08/15 | 1,100 | 1,116 | 1,091 | 1,116 | +0.45% | 900 | 62億942万 | -0.71% | 7.6 | 0.93 |
| 08/14 | 1,120 | 1,120 | 1,111 | 1,111 | +0.18% | 200 | 61億8160万 | -1.16% | 7.57 | 0.93 |
| 08/13 | 1,108 | 1,117 | 1,099 | 1,109 | +0.73% | 2,300 | 61億7047万 | -1.33% | 7.55 | 0.93 |
| 08/09 | 1,113 | 1,123 | 1,101 | 1,101 | -0.81% | 1,500 | 61億2596万 | -2.05% | 7.5 | 0.92 |
| 08/08 | 1,124 | 1,133 | 1,110 | 1,110 | -3.39% | 6,100 | 61億7604万 | -1.25% | 7.56 | 0.93 |
| 08/07 | 1,226 | 1,226 | 1,117 | 1,149 | -1.88% | 12,400 | 63億9303万 | +2.22% | 7.83 | 0.96 |
| 08/06 | 1,141 | 1,345 | 1,141 | 1,171 | +5.4% | 63,600 | 65億1544万 | +4.27% | 7.98 | 0.98 |
| 08/05 | 1,137 | 1,137 | 1,111 | 1,111 | -0.63% | 3,300 | 61億8160万 | -0.8% | 7.57 | 0.93 |
| 08/02 | 1,120 | 1,120 | 1,118 | 1,118 | -0.62% | 300 | 62億2055万 | -0.18% | 7.62 | 0.94 |
| 08/01 | 1,121 | 1,125 | 1,121 | 1,125 | +0.36% | 1,200 | 62億5950万 | +0.54% | 7.66 | 0.94 |
| 07/31 | 1,120 | 1,125 | 1,120 | 1,121 | +0.09% | 2,200 | 62億3724万 | +0.27% | 7.64 | 0.94 |
| 07/30 | 1,120 | 1,120 | 1,120 | 1,120 | -1.75% | 300 | 62億3168万 | +0.27% | 7.63 | 0.94 |
| 07/29 | 1,140 | 1,140 | 1,140 | 1,140 | -0.44% | 1,000 | 63億4296万 | +1.97% | 7.77 | 0.95 |
| 07/26 | 1,130 | 1,145 | 1,129 | 1,145 | +1.33% | 3,000 | 63億7078万 | +2.6% | 7.8 | 0.96 |
| 07/25 | 1,130 | 1,145 | 1,130 | 1,130 | +1.8% | 18,400 | 62億8732万 | +1.44% | 7.7 | 0.95 |
| 07/24 | 1,098 | 1,115 | 1,096 | 1,110 | -4.15% | 18,300 | 61億7604万 | -0.18% | 7.56 | 0.93 |
| 07/23 | 1,137 | 1,158 | 1,137 | 1,158 | +2.48% | 300 | 64億4311万 | +4.14% | 7.89 | 0.97 |
| 07/22 | 1,129 | 1,130 | 1,129 | 1,130 | +0.62% | 800 | 62億8732万 | +1.8% | 7.7 | 0.95 |
| 07/19 | 1,127 | 1,127 | 1,109 | 1,123 | +0.99% | 9,100 | 62億4837万 | +1.35% | 7.65 | 0.94 |
| 07/18 | 1,111 | 1,112 | 1,111 | 1,112 | +0.18% | 400 | 61億8716万 | +0.45% | 7.58 | 0.93 |
| 07/17 | 1,128 | 1,128 | 1,110 | 1,110 | -1.68% | 1,600 | 61億7604万 | +0.27% | 7.56 | 0.93 |
| 07/16 | 1,099 | 1,129 | 1,093 | 1,129 | +1.44% | 2,600 | 62億8175万 | +2.08% | 7.69 | 0.95 |
| 07/11 | 1,113 | 1,133 | 1,113 | 1,113 | +0.18% | 500 | 61億9273万 | +0.82% | 7.58 | 0.93 |
| 07/08 | 1,122 | 1,122 | 1,110 | 1,111 | -0.98% | 2,200 | 61億8160万 | +0.63% | 7.57 | 0.93 |
| 07/05 | 1,123 | 1,125 | 1,122 | 1,122 | +0.63% | 1,100 | 62億4280万 | +1.81% | 7.64 | 0.94 |
| 07/04 | 1,115 | 1,115 | 1,115 | 1,115 | +0.36% | 100 | 62億386万 | +1.27% | 7.6 | 0.93 |
| 07/03 | 1,111 | 1,111 | 1,111 | 1,111 | +0.09% | 200 | 61億8160万 | +1.09% | 7.57 | 0.93 |
| 07/02 | 1,110 | 1,112 | 1,110 | 1,110 | -0.36% | 2,200 | 61億7604万 | +1.09% | 7.56 | 0.93 |
| 07/01 | 1,110 | 1,119 | 1,110 | 1,114 | +0.54% | 600 | 61億9829万 | +1.55% | 7.59 | 0.93 |
| 06/26 | 1,108 | 1,108 | 1,108 | 1,108 | -0.18% | 100 | 61億6491万 | +1% | 7.55 | 0.93 |
| 06/25 | 1,129 | 1,129 | 1,098 | 1,110 | +0.91% | 6,200 | 61億7604万 | +1.19% | 7.56 | 0.93 |
| 06/24 | 1,104 | 1,117 | 1,092 | 1,100 | -0.9% | 5,800 | 61億2040万 | +0.36% | 7.49 | 0.92 |
| 06/21 | 1,100 | 1,110 | 1,100 | 1,110 | +0.91% | 200 | 61億7604万 | +1.28% | 7.56 | 0.93 |
| 06/20 | 1,100 | 1,100 | 1,100 | 1,100 | -0.09% | 4,500 | 61億2040万 | +0.36% | 7.49 | 0.92 |
| 06/19 | 1,101 | 1,101 | 1,101 | 1,101 | +0.73% | 100 | 61億2596万 | +0.55% | 7.5 | 0.92 |
| 06/18 | 1,100 | 1,100 | 1,093 | 1,093 | -3.95% | 700 | 60億8145万 | -0.27% | 7.45 | 0.91 |
| 06/17 | 1,104 | 1,170 | 1,104 | 1,138 | +4.02% | 5,700 | 63億3183万 | +3.64% | 7.75 | 0.95 |
| 06/14 | 1,094 | 1,094 | 1,094 | 1,094 | -0.27% | 100 | 60億8701万 | -0.27% | 7.45 | 0.92 |
| 06/13 | 1,095 | 1,097 | 1,095 | 1,097 | +0.64% | 300 | 61億370万 | -0.18% | 7.47 | 0.92 |
| 06/12 | 1,115 | 1,115 | 1,090 | 1,090 | -1% | 300 | 60億6476万 | -0.82% | 7.43 | 0.91 |
| 06/11 | 1,101 | 1,101 | 1,101 | 1,101 | +0.09% | 100 | 61億2596万 | -0.09% | 7.5 | 0.92 |
| 06/10 | 1,100 | 1,127 | 1,100 | 1,100 | +0.92% | 2,200 | 61億2040万 | -0.36% | 7.49 | 0.92 |
| 06/07 | 1,090 | 1,090 | 1,090 | 1,090 | 0% | 1,100 | 60億6476万 | -1.45% | 7.43 | 0.91 |
| 06/06 | 1,110 | 1,110 | 1,090 | 1,090 | -2.15% | 400 | 60億6476万 | -1.71% | 7.43 | 0.91 |
| 06/05 | 1,100 | 1,114 | 1,100 | 1,114 | +3.34% | 700 | 61億9829万 | +0.27% | 7.59 | 0.93 |
| 06/04 | 1,120 | 1,120 | 1,060 | 1,078 | -1.1% | 4,400 | 59億9799万 | -3.32% | 7.34 | 0.9 |
| 06/03 | 1,100 | 1,100 | 1,080 | 1,090 | -1.89% | 8,200 | 60億6476万 | -2.5% | 7.43 | 0.91 |
| 05/31 | 1,094 | 1,111 | 1,090 | 1,111 | +3.83% | 4,300 | 61億8160万 | -0.8% | 7.57 | 0.93 |
| 05/30 | 1,070 | 1,081 | 1,059 | 1,070 | -0.93% | 6,600 | 59億5348万 | -4.63% | 7.29 | 0.9 |
| 05/29 | 1,090 | 1,090 | 1,080 | 1,080 | +0.93% | 300 | 60億912万 | -4% | 7.36 | 0.9 |
| 05/28 | 1,100 | 1,100 | 1,070 | 1,070 | -1.65% | 3,000 | 59億5348万 | -5.14% | 7.29 | 0.9 |
| 05/27 | 1,096 | 1,120 | 1,072 | 1,088 | -1% | 5,700 | 60億5363万 | -3.8% | 7.41 | 0.91 |
| 05/24 | 1,100 | 1,100 | 1,070 | 1,099 | -0.09% | 6,100 | 61億1483万 | -3% | 7.49 | 0.92 |
