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 | 525 | 537 | 519 | 533 | +1.14% | 140,500 | 149億5934万 | -0.19% | 6.47 | 0.71 |
07/18 | 527 | 531 | 518 | 527 | -0.75% | 255,300 | 147億9094万 | -1.13% | 6.4 | 0.7 |
07/17 | 533 | 540 | 530 | 531 | -1.12% | 99,200 | 149億321万 | -0.19% | 6.44 | 0.71 |
07/16 | 543 | 551 | 532 | 537 | -1.1% | 119,600 | 150億7161万 | +0.75% | 6.52 | 0.72 |
07/12 | 555 | 556 | 542 | 543 | -2.86% | 203,300 | 152億4000万 | +2.07% | 6.59 | 0.73 |
07/11 | 558 | 562 | 553 | 559 | +0.72% | 105,800 | 156億8906万 | +5.27% | 6.78 | 0.75 |
07/10 | 557 | 563 | 552 | 555 | -1.25% | 160,900 | 155億7680万 | +4.91% | 6.74 | 0.74 |
07/09 | 568 | 577 | 553 | 562 | -0.88% | 228,400 | 157億7326万 | +6.44% | 6.82 | 0.75 |
07/08 | 582 | 584 | 565 | 567 | -2.41% | 192,500 | 159億1359万 | +7.79% | 6.88 | 0.76 |
07/05 | 565 | 582 | 564 | 581 | +3.01% | 294,000 | 163億652万 | +11.09% | 7.05 | 0.78 |
07/04 | 558 | 565 | 551 | 564 | +1.81% | 131,100 | 158億2940万 | +8.46% | 6.85 | 0.75 |
07/03 | 559 | 560 | 545 | 554 | -1.25% | 188,800 | 155億4873万 | +6.74% | 6.72 | 0.74 |
07/02 | 557 | 563 | 549 | 561 | +1.26% | 208,300 | 157億4520万 | +8.51% | 6.81 | 0.75 |
07/01 | 547 | 554 | 537 | 554 | +3.17% | 271,100 | 155億4873万 | +7.36% | 6.72 | 0.74 |
06/28 | 525 | 542 | 523 | 537 | +3.47% | 256,900 | 150億7161万 | +4.27% | 6.52 | 0.72 |
06/27 | 500 | 519 | 498 | 519 | +3.59% | 232,200 | 145億6641万 | +0.78% | 6.3 | 0.69 |
06/26 | 510 | 522 | 497 | 501 | -1.96% | 237,700 | 140億6122万 | -2.72% | 6.08 | 0.67 |
06/25 | 521 | 525 | 508 | 511 | -0.97% | 288,500 | 143億4188万 | -1.16% | 6.2 | 0.68 |
06/24 | 511 | 528 | 507 | 516 | +2.18% | 215,300 | 144億8221万 | -0.19% | 6.26 | 0.69 |
06/21 | 502 | 510 | 501 | 505 | +0.2% | 201,600 | 141億7348万 | -2.7% | 6.13 | 0.68 |
06/20 | 513 | 513 | 492 | 504 | -1.95% | 262,800 | 141億4542万 | -3.26% | 6.12 | 0.67 |
06/19 | 496 | 518 | 481 | 514 | +4.26% | 284,500 | 144億2608万 | -1.91% | 6.24 | 0.69 |
06/18 | 500 | 506 | 491 | 493 | -1.79% | 148,900 | 138億3669万 | -6.81% | 5.98 | 0.66 |
06/17 | 506 | 511 | 499 | 502 | -1.38% | 154,400 | 140億8928万 | -5.99% | 6.09 | 0.67 |
06/14 | 508 | 518 | 507 | 509 | 0% | 154,800 | 142億8575万 | -5.57% | 6.18 | 0.68 |
06/13 | 517 | 525 | 508 | 509 | -2.68% | 133,700 | 142億8575万 | -6.43% | 6.18 | 0.68 |
06/12 | 530 | 541 | 523 | 523 | -2.24% | 136,700 | 146億7868万 | -4.74% | 6.35 | 0.7 |
06/11 | 525 | 543 | 522 | 535 | +1.71% | 147,000 | 150億1547万 | -3.78% | 6.49 | 0.72 |
06/10 | 526 | 531 | 521 | 526 | +1.35% | 185,200 | 147億6288万 | -6.41% | 6.38 | 0.7 |
06/07 | 512 | 520 | 508 | 519 | +2.37% | 179,500 | 145億6641万 | -9.42% | 6.3 | 0.69 |
06/06 | 528 | 528 | 507 | 507 | -4.34% | 229,300 | 142億2962万 | -13.18% | 6.15 | 0.68 |
06/05 | 534 | 540 | 522 | 530 | +2.71% | 274,200 | 148億7514万 | -11.37% | 6.43 | 0.71 |
06/04 | 492 | 521 | 491 | 516 | +4.88% | 254,400 | 144億8221万 | -15.69% | 6.26 | 0.69 |
06/03 | 499 | 504 | 487 | 492 | -2.38% | 213,100 | 138億862万 | -21.41% | 5.97 | 0.66 |
05/31 | 530 | 531 | 502 | 504 | -4.91% | 343,800 | 141億4542万 | -21.5% | 6.12 | 0.67 |
05/30 | 511 | 532 | 506 | 530 | +2.32% | 175,000 | 148億7514万 | -19.21% | 6.43 | 0.71 |
05/29 | 526 | 526 | 513 | 518 | -1.33% | 162,800 | 145億3835万 | -22.69% | 6.29 | 0.69 |
05/28 | 530 | 535 | 522 | 525 | -1.87% | 746,200 | 147億3481万 | -23.13% | 6.37 | 0.7 |
05/27 | 536 | 547 | 531 | 535 | +0.19% | 204,400 | 150億1547万 | -23.13% | 6.49 | 0.72 |
05/24 | 517 | 540 | 508 | 534 | +1.33% | 241,000 | 149億8741万 | -24.47% | 6.48 | 0.71 |
05/23 | 527 | 529 | 513 | 527 | -1.31% | 289,900 | 147億9094万 | -26.7% | 6.4 | 0.7 |
05/22 | 537 | 540 | 527 | 534 | +1.14% | 307,000 | 149億8741万 | -26.95% | 6.48 | 0.71 |
05/21 | 534 | 536 | 508 | 528 | -2.94% | 536,500 | 148億1901万 | -29.03% | 6.41 | 0.71 |
05/20 | 561 | 567 | 538 | 544 | -3.55% | 338,000 | 152億6807万 | -28.04% | 6.6 | 0.73 |
05/17 | 582 | 587 | 556 | 564 | -1.05% | 303,300 | 158億2940万 | -26.47% | 6.85 | 0.75 |
05/16 | 605 | 608 | 548 | 570 | -11.63% | 684,500 | 159億9779万 | -26.64% | 6.92 | 0.76 |
05/15 | 636 | 647 | 619 | 645 | +2.87% | 322,700 | 181億277万 | -18.04% | 7.83 | 0.86 |
05/14 | 615 | 629 | 582 | 627 | +0.32% | 365,000 | 175億9757万 | -20.93% | 7.61 | 0.84 |
05/13 | 637 | 640 | 625 | 625 | -2.95% | 177,500 | 175億4144万 | -21.78% | 7.59 | 0.84 |
05/10 | 637 | 652 | 631 | 644 | +1.58% | 369,700 | 180億7470万 | -20% | 7.82 | 0.86 |
05/09 | 665 | 666 | 630 | 634 | -6.07% | 355,800 | 177億9404万 | -21.63% | 7.69 | 0.85 |
05/08 | 672 | 687 | 668 | 675 | -1.89% | 297,300 | 189億4476万 | -17.28% | 8.19 | 0.9 |
05/07 | 663 | 702 | 652 | 688 | -13.78% | 784,000 | 193億962万 | -16.2% | 8.35 | 0.92 |
04/26 | 804 | 804 | 784 | 798 | -2.44% | 172,800 | 223億9691万 | -3.04% | 9.69 | 1.07 |
04/25 | 834 | 835 | 814 | 818 | -2.04% | 152,500 | 229億5824万 | -0.49% | 9.93 | 1.09 |
04/24 | 886 | 886 | 834 | 835 | -5.44% | 227,400 | 234億3537万 | +1.71% | 10.13 | 1.12 |
04/23 | 870 | 894 | 863 | 883 | +1.38% | 172,600 | 247億8255万 | +8.08% | 10.72 | 1.18 |
04/22 | 901 | 902 | 867 | 871 | -3.22% | 124,700 | 244億4575万 | +7.27% | 10.57 | 1.17 |
04/19 | 874 | 900 | 869 | 900 | +4.77% | 233,300 | 252億5968万 | +11.52% | 10.92 | 1.2 |
04/18 | 864 | 880 | 855 | 859 | -0.58% | 189,700 | 241億896万 | +7.24% | 10.43 | 1.15 |
04/17 | 841 | 864 | 841 | 864 | +2.98% | 207,400 | 242億4929万 | +8.41% | 10.49 | 1.16 |
04/16 | 839 | 848 | 825 | 839 | -1.06% | 92,100 | 235億4763万 | +5.8% | 10.18 | 1.12 |
04/15 | 849 | 856 | 832 | 848 | +2.54% | 110,700 | 238億23万 | +7.48% | 10.29 | 1.13 |
04/12 | 827 | 836 | 824 | 827 | +0.12% | 59,600 | 232億1084万 | +5.48% | 10.04 | 1.11 |
04/11 | 820 | 830 | 808 | 826 | -1.43% | 77,200 | 231億8277万 | +5.63% | 10.02 | 1.1 |
04/10 | 825 | 838 | 807 | 838 | -0.24% | 83,600 | 235億1957万 | +7.16% | 10.17 | 1.12 |
04/09 | 835 | 852 | 827 | 840 | +1.69% | 163,600 | 235億7570万 | +7.55% | 10.19 | 1.12 |
04/08 | 839 | 844 | 816 | 826 | -0.72% | 102,100 | 231億8277万 | +5.9% | 10.02 | 1.1 |
04/05 | 819 | 835 | 815 | 832 | +2.59% | 146,200 | 233億5117万 | +6.67% | 10.1 | 1.11 |
04/04 | 820 | 820 | 800 | 811 | -0.73% | 118,600 | 227億6177万 | +4.11% | 9.84 | 1.08 |
04/03 | 801 | 820 | 800 | 817 | +2% | 154,500 | 229億3017万 | +4.74% | 9.92 | 1.09 |
04/02 | 801 | 814 | 794 | 801 | +1.78% | 190,200 | 224億8111万 | +2.69% | 9.72 | 1.07 |
04/01 | 767 | 804 | 766 | 787 | +4.38% | 188,100 | 220億8818万 | +0.64% | 9.55 | 1.05 |
03/29 | 761 | 768 | 750 | 754 | -1.31% | 142,300 | 211億6200万 | -3.83% | - | 1.1 |
03/28 | 789 | 789 | 763 | 764 | -4.02% | 148,600 | 214億4266万 | -2.92% | - | 1.12 |
03/27 | 794 | 803 | 783 | 796 | -0.62% | 122,300 | 223億4078万 | +0.76% | - | 1.17 |
03/26 | 758 | 803 | 758 | 801 | +7.52% | 342,500 | 224億8111万 | +1.26% | - | 1.17 |
03/25 | 762 | 762 | 732 | 745 | -4.12% | 190,800 | 209億940万 | -6.05% | - | 1.09 |
03/22 | 765 | 778 | 757 | 777 | +0.65% | 85,900 | 218億752万 | -2.39% | - | 1.14 |
03/20 | 745 | 778 | 745 | 772 | +2.8% | 143,700 | 216億6719万 | -3.26% | - | 1.13 |
03/19 | 754 | 756 | 740 | 751 | -0.13% | 93,200 | 210億7780万 | -6.13% | - | 1.1 |
03/18 | 751 | 752 | 733 | 752 | +1.76% | 107,100 | 211億586万 | -6.12% | - | 1.1 |
03/15 | 751 | 764 | 734 | 739 | -1.6% | 173,400 | 207億4100万 | -7.63% | - | 1.08 |
03/14 | 757 | 770 | 749 | 751 | -0.79% | 115,300 | 210億7780万 | -6.36% | - | 1.1 |
03/13 | 764 | 781 | 750 | 757 | -1.3% | 126,000 | 212億4619万 | -6.08% | - | 1.11 |
03/12 | 772 | 782 | 757 | 767 | +3.09% | 124,300 | 215億2686万 | -5.07% | - | 1.12 |
03/11 | 741 | 749 | 733 | 744 | +0.95% | 90,500 | 208億8133万 | -8.26% | - | 1.09 |
03/08 | 752 | 756 | 732 | 737 | -4.53% | 172,200 | 206億8487万 | -9.35% | - | 1.08 |
03/07 | 802 | 804 | 769 | 772 | -4.81% | 169,500 | 216億6719万 | -5.39% | - | 1.13 |
03/06 | 812 | 821 | 801 | 811 | -0.12% | 137,400 | 227億6177万 | -0.73% | - | 1.19 |
03/05 | 818 | 824 | 804 | 812 | -2.4% | 99,500 | 227億8984万 | -0.61% | - | 1.19 |
03/04 | 820 | 838 | 818 | 832 | +2.21% | 85,400 | 233億5117万 | +1.71% | - | 1.22 |
03/01 | 817 | 831 | 803 | 814 | +0.62% | 119,700 | 228億4597万 | -0.61% | - | 1.19 |
02/28 | 827 | 827 | 803 | 809 | -2.53% | 115,100 | 227億564万 | -1.22% | - | 1.18 |
02/27 | 830 | 838 | 820 | 830 | +0.12% | 84,200 | 232億9503万 | +1.22% | - | 1.22 |
02/26 | 843 | 847 | 826 | 829 | -1.07% | 61,500 | 232億6697万 | +1.1% | - | 1.21 |
02/25 | 849 | 852 | 830 | 838 | +0.36% | 193,900 | 235億1957万 | +2.07% | - | 1.23 |
02/22 | 820 | 837 | 808 | 835 | +0.85% | 84,200 | 234億3537万 | +1.83% | - | 1.22 |
02/21 | 850 | 854 | 823 | 828 | -2.13% | 127,000 | 232億3890万 | +1.22% | - | 1.21 |
02/20 | 831 | 850 | 824 | 846 | +2.42% | 105,600 | 237億4410万 | +3.55% | - | 1.24 |