PER
2019/05/14~2019/10/04
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 |
10/04 | 588 | 595 | 580 | 586 | -1.51% | 98,200 | 164億4685万 | +3.72% | 7.11 | 0.78 |
10/03 | 600 | 600 | 587 | 595 | -3.09% | 131,700 | 166億9945万 | +6.06% | 7.22 | 0.8 |
10/02 | 615 | 621 | 607 | 614 | -1.29% | 103,900 | 172億3271万 | +10.43% | 7.45 | 0.82 |
10/01 | 619 | 626 | 615 | 622 | +3.49% | 126,600 | 174億5724万 | +13.09% | 7.55 | 0.83 |
09/30 | 600 | 618 | 597 | 601 | -1.15% | 97,200 | 168億6785万 | +10.48% | 7.29 | 0.8 |
09/27 | 610 | 622 | 606 | 608 | -1.3% | 149,900 | 170億6431万 | +13.01% | 7.38 | 0.81 |
09/26 | 616 | 627 | 615 | 616 | +1.48% | 244,800 | 172億8884万 | +15.79% | 7.48 | 0.82 |
09/25 | 609 | 613 | 602 | 607 | +0.33% | 154,100 | 170億3625万 | +15.18% | 7.37 | 0.81 |
09/24 | 605 | 619 | 599 | 605 | -0.33% | 146,900 | 169億8011万 | +16.12% | 7.34 | 0.81 |
09/20 | 604 | 610 | 594 | 607 | +0.33% | 224,500 | 170億3625万 | +17.86% | 7.37 | 0.81 |
09/19 | 583 | 612 | 583 | 605 | +3.6% | 322,300 | 169億8011万 | +18.86% | 7.34 | 0.81 |
09/18 | 599 | 603 | 578 | 584 | -1.02% | 253,400 | 163億9072万 | +15.87% | 7.09 | 0.78 |
09/17 | 572 | 592 | 565 | 590 | +2.43% | 241,600 | 165億5912万 | +18.24% | 7.16 | 0.79 |
09/13 | 580 | 583 | 569 | 576 | +0.35% | 221,300 | 161億6619万 | +16.13% | 6.99 | 0.77 |
09/12 | 579 | 586 | 570 | 574 | -1.2% | 230,600 | 161億1006万 | +15.96% | 6.97 | 0.77 |
09/11 | 547 | 581 | 542 | 581 | +7.59% | 469,100 | 163億652万 | +18.33% | 7.05 | 0.78 |
09/10 | 526 | 545 | 526 | 540 | +3.45% | 174,000 | 151億5580万 | +10.88% | 6.55 | 0.72 |
09/09 | 520 | 526 | 515 | 522 | +0.19% | 106,300 | 146億5061万 | +7.85% | 6.34 | 0.7 |
09/06 | 520 | 524 | 516 | 521 | +0.97% | 114,100 | 146億2254万 | +7.64% | 6.32 | 0.7 |
09/05 | 504 | 521 | 504 | 516 | +3.41% | 159,800 | 144億8221万 | +6.61% | 6.26 | 0.69 |
09/04 | 504 | 504 | 492 | 499 | -1.77% | 117,200 | 140億509万 | +3.1% | 6.06 | 0.67 |
09/03 | 489 | 511 | 489 | 508 | +2.83% | 143,300 | 142億5768万 | +4.53% | 6.17 | 0.68 |
09/02 | 493 | 496 | 480 | 494 | -0.2% | 178,300 | 138億6475万 | +1.65% | 6 | 0.66 |
08/30 | 475 | 495 | 473 | 495 | +6% | 205,900 | 138億9282万 | +1.43% | 6.01 | 0.66 |
08/29 | 477 | 478 | 462 | 467 | -1.06% | 71,600 | 131億696万 | -4.69% | 5.67 | 0.62 |
08/28 | 474 | 483 | 468 | 472 | -0.21% | 109,200 | 132億4729万 | -4.45% | 5.73 | 0.63 |
08/27 | 464 | 484 | 460 | 473 | +3.28% | 206,100 | 132億7536万 | -4.83% | 5.74 | 0.63 |
08/26 | 461 | 462 | 443 | 458 | -2.35% | 244,500 | 128億5437万 | -8.4% | 5.56 | 0.61 |
08/23 | 463 | 471 | 460 | 469 | +0.86% | 131,100 | 131億6310万 | -6.76% | 5.69 | 0.63 |
08/22 | 465 | 469 | 454 | 465 | 0% | 156,800 | 130億5083万 | -7.92% | 5.64 | 0.62 |
08/21 | 464 | 472 | 463 | 465 | -1.9% | 87,700 | 130億5083万 | -8.46% | 5.64 | 0.62 |
08/20 | 472 | 475 | 462 | 474 | +1.07% | 108,600 | 133億343万 | -7.24% | 5.75 | 0.63 |
08/19 | 467 | 474 | 462 | 469 | +1.96% | 103,000 | 131億6310万 | -8.58% | 5.69 | 0.63 |
08/16 | 467 | 467 | 457 | 460 | +0.22% | 142,500 | 129億1050万 | -11.03% | 5.58 | 0.62 |
08/15 | 455 | 461 | 447 | 459 | -2.55% | 247,700 | 128億8243万 | -11.9% | 5.57 | 0.61 |
08/14 | 475 | 478 | 463 | 471 | +0.86% | 256,300 | 132億1923万 | -10.29% | 5.72 | 0.63 |
08/13 | 502 | 502 | 465 | 467 | -8.07% | 515,000 | 131億696万 | -11.72% | 5.67 | 0.62 |
08/09 | 550 | 565 | 502 | 508 | -7.97% | 1,460,300 | 142億5768万 | -4.69% | 6.17 | 0.68 |
08/08 | 480 | 552 | 476 | 552 | +16.95% | 1,717,800 | 154億9260万 | +3.18% | 6.7 | 0.74 |
08/07 | 475 | 479 | 462 | 472 | -0.42% | 255,500 | 132億4729万 | -11.94% | 5.73 | 0.63 |
08/06 | 459 | 477 | 451 | 474 | -1.66% | 362,500 | 133億343万 | -12.06% | 5.75 | 0.63 |
08/05 | 491 | 495 | 474 | 482 | -3.6% | 353,000 | 135億2796万 | -11.07% | 5.85 | 0.64 |
08/02 | 513 | 521 | 500 | 500 | -5.66% | 282,200 | 140億3315万 | -8.09% | 6.07 | 0.67 |
08/01 | 516 | 535 | 513 | 530 | +1.73% | 179,000 | 148億7514万 | -2.75% | 6.43 | 0.71 |
07/31 | 525 | 525 | 516 | 521 | -2.43% | 250,200 | 146億2254万 | -4.23% | 6.32 | 0.7 |
07/30 | 526 | 538 | 521 | 534 | +2.69% | 195,900 | 149億8741万 | -1.84% | 6.48 | 0.71 |
07/29 | 530 | 531 | 516 | 520 | -3.17% | 312,100 | 145億9448万 | -4.24% | 6.31 | 0.7 |
07/26 | 552 | 554 | 532 | 537 | -3.94% | 234,100 | 150億7161万 | -0.92% | 6.52 | 0.72 |
07/25 | 561 | 564 | 553 | 559 | +0.18% | 202,000 | 156億8906万 | +3.33% | 6.78 | 0.75 |
07/24 | 550 | 562 | 549 | 558 | +2.2% | 161,900 | 156億6100万 | +3.53% | 6.77 | 0.75 |
07/23 | 540 | 551 | 532 | 546 | +0.74% | 174,500 | 153億2420万 | +1.68% | 6.63 | 0.73 |
07/22 | 540 | 550 | 537 | 542 | +1.69% | 148,900 | 152億1194万 | +1.31% | 6.58 | 0.73 |
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 |