PER
2019/07/22~2019/12/16
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 |
12/16 | 824 | 889 | 824 | 856 | +4.01% | 983,800 | 240億2476万 | +7% | 10.39 | 1.15 |
12/13 | 795 | 829 | 786 | 823 | +8.15% | 666,900 | 230億9857万 | +2.75% | 9.99 | 1.1 |
12/12 | 764 | 768 | 756 | 761 | +0.26% | 126,200 | 213億5846万 | -5.35% | 9.24 | 1.02 |
12/11 | 760 | 763 | 749 | 759 | -0.13% | 146,300 | 213億233万 | -5.95% | 9.21 | 1.02 |
12/10 | 764 | 773 | 758 | 760 | -3.55% | 209,500 | 213億3039万 | -5.59% | 9.22 | 1.02 |
12/09 | 780 | 791 | 769 | 788 | +3.01% | 172,200 | 221億1625万 | -1.99% | 9.56 | 1.05 |
12/06 | 754 | 769 | 754 | 765 | +1.46% | 135,200 | 214億7072万 | -4.49% | 9.28 | 1.02 |
12/05 | 747 | 757 | 747 | 754 | +0.67% | 120,400 | 211億6200万 | -5.51% | 9.15 | 1.01 |
12/04 | 749 | 752 | 742 | 749 | -1.19% | 155,700 | 210億2166万 | -5.9% | 9.09 | 1 |
12/03 | 759 | 760 | 744 | 758 | -1.04% | 176,000 | 212億7426万 | -4.65% | 9.2 | 1.01 |
12/02 | 766 | 777 | 763 | 766 | 0% | 135,900 | 214億9879万 | -3.4% | 9.3 | 1.02 |
11/29 | 778 | 781 | 764 | 766 | -1.92% | 190,700 | 214億9879万 | -3.04% | 9.3 | 1.02 |
11/28 | 791 | 801 | 781 | 781 | 0% | 138,500 | 219億1979万 | -0.76% | 9.48 | 1.04 |
11/27 | 789 | 795 | 778 | 781 | -1.76% | 289,400 | 219億1979万 | -0.26% | 9.48 | 1.04 |
11/26 | 816 | 820 | 789 | 795 | -1.12% | 143,400 | 223億1271万 | +2.05% | 9.65 | 1.06 |
11/25 | 822 | 833 | 802 | 804 | -1.59% | 189,400 | 225億6531万 | +3.88% | 9.76 | 1.08 |
11/22 | 802 | 826 | 798 | 817 | +2.77% | 187,600 | 229億3017万 | +6.38% | 9.92 | 1.09 |
11/21 | 807 | 811 | 776 | 795 | -2.33% | 344,600 | 223億1271万 | +4.33% | 9.65 | 1.06 |
11/20 | 820 | 823 | 810 | 814 | -1.81% | 179,400 | 228億4597万 | +7.53% | 9.88 | 1.09 |
11/19 | 824 | 838 | 817 | 829 | +0.12% | 253,100 | 232億6697万 | +10.68% | 10.06 | 1.11 |
11/18 | 844 | 852 | 828 | 828 | -3.61% | 247,300 | 232億3890万 | +12.04% | 10.05 | 1.11 |
11/15 | 831 | 867 | 825 | 859 | +3.87% | 227,100 | 241億896万 | +17.83% | 10.43 | 1.15 |
11/14 | 860 | 860 | 824 | 827 | -4.28% | 464,100 | 232億1084万 | +15.02% | 10.04 | 1.11 |
11/13 | 892 | 895 | 863 | 864 | -3.79% | 263,800 | 242億4929万 | +21.86% | 10.49 | 1.16 |
11/12 | 878 | 898 | 867 | 898 | +1.35% | 364,900 | 252億354万 | +28.65% | 10.9 | 1.2 |
11/11 | 880 | 916 | 878 | 886 | -0.34% | 399,400 | 248億6675万 | +29.15% | 10.75 | 1.19 |
11/08 | 842 | 889 | 832 | 889 | +6.09% | 950,200 | 249億5095万 | +31.7% | 10.79 | 1.19 |
11/07 | 706 | 848 | 706 | 838 | +16.23% | 1,325,100 | 235億1957万 | +26.2% | 10.17 | 1.12 |
11/06 | 724 | 729 | 709 | 721 | -0.28% | 226,100 | 202億3581万 | +10.08% | 8.75 | 0.96 |
11/05 | 720 | 728 | 714 | 723 | +2.12% | 149,800 | 202億9194万 | +11.23% | 8.77 | 0.97 |
11/01 | 698 | 711 | 694 | 708 | -0.56% | 118,100 | 198億7094万 | +9.6% | 8.59 | 0.95 |
10/31 | 720 | 734 | 691 | 712 | +1.28% | 389,300 | 199億8321万 | +10.9% | 8.64 | 0.95 |
10/30 | 712 | 712 | 697 | 703 | -1.68% | 232,200 | 197億3061万 | +10.19% | 8.53 | 0.94 |
10/29 | 709 | 719 | 705 | 715 | +1.71% | 147,900 | 200億6741万 | +12.78% | 8.68 | 0.96 |
10/28 | 691 | 703 | 688 | 703 | +1.59% | 122,700 | 197億3061万 | +11.76% | 8.53 | 0.94 |
10/25 | 697 | 701 | 687 | 692 | -0.86% | 135,500 | 194億2188万 | +10.72% | 8.4 | 0.93 |
10/24 | 690 | 699 | 689 | 698 | +2.05% | 107,800 | 195億9028万 | +12.4% | 8.47 | 0.93 |
10/23 | 678 | 684 | 670 | 684 | +1.03% | 148,900 | 191億9735万 | +11.04% | 8.3 | 0.91 |
10/21 | 670 | 683 | 670 | 677 | +1.35% | 125,300 | 190億89万 | +10.8% | 8.22 | 0.91 |
10/18 | 668 | 677 | 661 | 668 | +1.06% | 136,200 | 187億4829万 | +10.05% | 8.11 | 0.89 |
10/17 | 665 | 669 | 656 | 661 | -0.75% | 101,300 | 185億5183万 | +9.8% | 8.02 | 0.88 |
10/16 | 663 | 687 | 663 | 666 | +1.99% | 237,800 | 186億9216万 | +11.56% | 8.08 | 0.89 |
10/15 | 627 | 655 | 625 | 653 | +6.87% | 278,900 | 183億2730万 | +10.49% | 7.93 | 0.87 |
10/11 | 598 | 612 | 596 | 611 | +3.56% | 179,400 | 171億4851万 | +4.44% | 7.42 | 0.82 |
10/10 | 590 | 595 | 580 | 590 | -0.17% | 77,800 | 165億5912万 | +1.55% | 7.16 | 0.79 |
10/09 | 594 | 600 | 587 | 591 | -1.17% | 99,600 | 165億8719万 | +2.25% | 7.17 | 0.79 |
10/08 | 575 | 598 | 572 | 598 | +3.64% | 145,500 | 167億8365万 | +4.18% | 7.26 | 0.8 |
10/07 | 587 | 590 | 576 | 577 | -1.54% | 99,900 | 161億9426万 | +1.23% | 7 | 0.77 |
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 |