PER
2019/05/21~2019/10/11
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 |
10/11 | 762 | 766 | 754 | 766 | +0.92% | 48,200 | 223億4610万 | +0.13% | 22.42 | 0.36 |
10/10 | 762 | 767 | 751 | 759 | -0.52% | 21,900 | 221億4189万 | -0.52% | 22.22 | 0.35 |
10/09 | 759 | 769 | 755 | 763 | -0.13% | 40,200 | 222億5858万 | 0% | 22.34 | 0.35 |
10/08 | 762 | 771 | 758 | 764 | +0.53% | 37,900 | 222億8775万 | +0.26% | 22.37 | 0.36 |
10/07 | 759 | 762 | 748 | 760 | +1.06% | 37,000 | 221億7106万 | -0.26% | 22.25 | 0.35 |
10/04 | 754 | 757 | 745 | 752 | +0.27% | 37,300 | 219億3768万 | -1.18% | 22.02 | 0.35 |
10/03 | 743 | 750 | 734 | 750 | -1.32% | 44,800 | 218億7934万 | -1.32% | 21.96 | 0.35 |
10/02 | 755 | 765 | 748 | 760 | 0% | 68,800 | 221億7106万 | +0.13% | 22.25 | 0.35 |
10/01 | 760 | 769 | 727 | 760 | -1.3% | 136,300 | 221億7106万 | +0.26% | 22.25 | 0.35 |
09/30 | 776 | 785 | 761 | 770 | +0.13% | 191,200 | 224億6279万 | +1.72% | 22.54 | 0.36 |
09/27 | 717 | 769 | 717 | 769 | +1.85% | 160,900 | 224億3361万 | +1.85% | 22.51 | 0.36 |
09/26 | 766 | 770 | 750 | 755 | +0.53% | 101,500 | 220億2520万 | +0.13% | 22.1 | 0.35 |
09/25 | 737 | 751 | 730 | 751 | +1.08% | 104,900 | 219億851万 | -0.4% | 21.99 | 0.35 |
09/24 | 760 | 763 | 735 | 743 | -1.59% | 76,400 | 216億7513万 | -1.46% | 21.75 | 0.35 |
09/20 | 713 | 760 | 712 | 755 | +6.34% | 216,100 | 220億2520万 | +0.27% | 22.1 | 0.35 |
09/19 | 686 | 710 | 685 | 710 | +3.35% | 421,000 | 207億1244万 | -5.59% | 20.79 | 0.33 |
09/18 | 706 | 711 | 666 | 687 | -14.76% | 710,300 | 200億4147万 | -8.76% | 20.11 | 0.32 |
09/17 | 819 | 819 | 800 | 806 | -1.47% | 31,100 | 235億1300万 | +6.75% | 23.6 | 0.37 |
09/13 | 806 | 825 | 800 | 818 | +1.49% | 46,100 | 238億6306万 | +8.63% | 23.95 | 0.38 |
09/12 | 805 | 822 | 798 | 806 | -0.37% | 48,000 | 235億1300万 | +7.32% | 23.6 | 0.37 |
09/11 | 807 | 809 | 795 | 809 | +1.13% | 36,200 | 236億51万 | +8.01% | 23.68 | 0.38 |
09/10 | 775 | 800 | 774 | 800 | +3.36% | 24,500 | 233億3796万 | +7.24% | 23.42 | 0.37 |
09/09 | 766 | 774 | 758 | 774 | +0.65% | 12,300 | 225億7948万 | +4.17% | 22.66 | 0.36 |
09/06 | 760 | 774 | 760 | 769 | +1.59% | 12,000 | 224億3361万 | +3.5% | 22.51 | 0.36 |
09/05 | 729 | 757 | 729 | 757 | +3.13% | 27,600 | 220億8354万 | +1.88% | 22.16 | 0.35 |
09/04 | 738 | 739 | 729 | 734 | -1.08% | 16,700 | 214億1258万 | -1.34% | 21.49 | 0.34 |
09/03 | 743 | 748 | 739 | 742 | -0.8% | 12,100 | 216億4596万 | -0.67% | 21.72 | 0.34 |
09/02 | 757 | 757 | 748 | 748 | -1.06% | 11,900 | 218億2099万 | -0.27% | 21.9 | 0.35 |
08/30 | 743 | 760 | 742 | 756 | +3.14% | 37,400 | 220億5437万 | +0.53% | 22.13 | 0.35 |
08/29 | 747 | 747 | 731 | 733 | -2.01% | 8,500 | 213億8341万 | -2.79% | 21.46 | 0.34 |
08/28 | 732 | 748 | 730 | 748 | +3.03% | 22,000 | 218億2099万 | -1.32% | 21.9 | 0.35 |
08/27 | 722 | 735 | 722 | 726 | +1.68% | 17,500 | 211億7920万 | -4.6% | 21.25 | 0.34 |
08/26 | 729 | 735 | 712 | 714 | -3.9% | 34,800 | 208億2913万 | -6.54% | 20.9 | 0.33 |
08/23 | 737 | 744 | 729 | 743 | +1.78% | 11,900 | 216億7513万 | -3.26% | 21.75 | 0.35 |
08/22 | 738 | 741 | 730 | 730 | -1.08% | 18,300 | 212億9589万 | -5.07% | 21.37 | 0.34 |
08/21 | 739 | 741 | 730 | 738 | -1.73% | 15,200 | 215億2927万 | -4.53% | 21.61 | 0.34 |
08/20 | 740 | 751 | 731 | 751 | +1.08% | 11,600 | 219億851万 | -3.22% | 21.99 | 0.35 |
08/19 | 732 | 750 | 732 | 743 | +1.5% | 7,600 | 216億7513万 | -4.74% | 21.75 | 0.35 |
08/16 | 730 | 739 | 726 | 732 | 0% | 12,700 | 213億5423万 | -6.63% | 21.43 | 0.34 |
08/15 | 701 | 738 | 701 | 732 | -0.95% | 29,500 | 213億5423万 | -7.11% | 21.43 | 0.34 |
08/14 | 732 | 745 | 722 | 739 | +1.09% | 34,100 | 215億5844万 | -6.69% | 21.63 | 0.34 |
08/13 | 755 | 755 | 724 | 731 | -3.94% | 24,500 | 213億2506万 | -8.28% | 21.4 | 0.34 |
08/09 | 767 | 767 | 756 | 761 | -0.39% | 12,700 | 222億23万 | -5.23% | 22.28 | 0.35 |
08/08 | 739 | 769 | 735 | 764 | +1.33% | 20,800 | 222億8775万 | -5.33% | 22.37 | 0.36 |
08/07 | 741 | 759 | 739 | 754 | +2.03% | 28,100 | 219億9603万 | -6.91% | 22.07 | 0.35 |
08/06 | 717 | 742 | 704 | 739 | +1.51% | 56,400 | 215億5844万 | -9.21% | 21.63 | 0.34 |
08/05 | 753 | 753 | 722 | 728 | -3.7% | 29,100 | 212億3754万 | -11.11% | 21.31 | 0.34 |
08/02 | 763 | 764 | 744 | 756 | -2.58% | 46,400 | 220億5437万 | -8.14% | 22.13 | 0.35 |
08/01 | 783 | 789 | 769 | 776 | -0.26% | 22,800 | 226億3782万 | -6.05% | 22.72 | 0.36 |
07/31 | 809 | 828 | 778 | 778 | -4.42% | 59,100 | 226億9617万 | -6.04% | 22.78 | 0.36 |
07/30 | 807 | 822 | 751 | 814 | +1.24% | 118,500 | 237億4637万 | -1.93% | 23.83 | 0.38 |
07/29 | 806 | 816 | 797 | 804 | -0.12% | 12,700 | 234億5465万 | -3.13% | 23.54 | 0.37 |
07/26 | 808 | 814 | 803 | 805 | -2.07% | 17,700 | 234億8382万 | -3.25% | 23.57 | 0.37 |
07/25 | 810 | 832 | 810 | 822 | -0.12% | 14,500 | 239億7975万 | -1.08% | 24.06 | 0.38 |
07/24 | 815 | 829 | 815 | 823 | +0.98% | 19,700 | 240億893万 | -0.84% | 24.09 | 0.38 |
07/23 | 805 | 822 | 803 | 815 | +1.24% | 15,400 | 237億7555万 | -1.45% | 23.86 | 0.38 |
07/22 | 818 | 821 | 802 | 805 | -0.74% | 22,800 | 234億8382万 | -2.54% | 23.57 | 0.37 |
07/19 | 788 | 811 | 781 | 811 | +4.51% | 24,800 | 236億5886万 | -1.82% | 23.74 | 0.38 |
07/18 | 810 | 810 | 776 | 776 | -5.37% | 48,500 | 226億3782万 | -5.94% | 22.72 | 0.36 |
07/17 | 825 | 835 | 819 | 820 | -0.85% | 16,700 | 239億2141万 | -0.85% | 24.01 | 0.38 |
07/16 | 840 | 847 | 827 | 827 | -2.25% | 13,800 | 241億2562万 | -0.12% | 24.21 | 0.38 |
07/12 | 851 | 853 | 841 | 846 | 0% | 11,600 | 246億7989万 | +2.3% | 24.77 | 0.39 |
07/11 | 820 | 848 | 818 | 846 | +3.17% | 19,200 | 246億7989万 | +2.55% | 24.77 | 0.39 |
07/10 | 833 | 833 | 817 | 820 | -1.68% | 31,500 | 239億2141万 | -0.49% | 24.01 | 0.38 |
07/09 | 870 | 875 | 834 | 834 | -3.81% | 25,300 | 243億2982万 | +1.21% | 24.42 | 0.39 |
07/08 | 890 | 890 | 865 | 867 | -2.14% | 32,900 | 252億9252万 | +5.22% | 25.38 | 0.4 |
07/05 | 861 | 887 | 860 | 886 | +3.26% | 34,500 | 258億4679万 | +7.92% | 25.94 | 0.41 |
07/04 | 848 | 859 | 848 | 858 | +1.18% | 9,700 | 250億2996万 | +5.02% | 25.12 | 0.4 |
07/03 | 846 | 848 | 840 | 848 | +0.12% | 6,800 | 247億3824万 | +4.05% | 24.83 | 0.39 |
07/02 | 855 | 856 | 833 | 847 | -0.94% | 22,300 | 247億907万 | +4.05% | 24.8 | 0.39 |
07/01 | 846 | 857 | 836 | 855 | +3.51% | 18,400 | 249億4245万 | +5.04% | 25.03 | 0.4 |
06/28 | 843 | 843 | 825 | 826 | -2.02% | 16,500 | 240億9644万 | +1.6% | 24.18 | 0.38 |
06/27 | 822 | 843 | 819 | 843 | +3.82% | 27,500 | 245億9238万 | +3.56% | 24.68 | 0.39 |
06/26 | 828 | 828 | 812 | 812 | -2.29% | 24,700 | 236億8803万 | -0.12% | 23.77 | 0.38 |
06/25 | 834 | 838 | 826 | 831 | 0% | 25,400 | 242億4231万 | +2.09% | 24.33 | 0.39 |
06/24 | 830 | 843 | 823 | 831 | -2.92% | 68,700 | 242億4231万 | +1.96% | 24.33 | 0.39 |
06/21 | 776 | 856 | 769 | 856 | +10.74% | 107,300 | 249億7162万 | +5.03% | 25.06 | 0.4 |
06/20 | 787 | 787 | 770 | 773 | -1.15% | 22,200 | 225億5030万 | -5.04% | 22.63 | 0.36 |
06/19 | 773 | 790 | 773 | 782 | +2.36% | 26,300 | 228億1286万 | -4.17% | 22.89 | 0.36 |
06/18 | 779 | 788 | 763 | 764 | -2.3% | 27,300 | 222億8775万 | -6.72% | 22.37 | 0.36 |
06/17 | 792 | 792 | 776 | 782 | -1.88% | 33,200 | 228億1286万 | -4.75% | 22.89 | 0.36 |
06/14 | 793 | 807 | 788 | 797 | -0.38% | 42,500 | 232億5044万 | -3.16% | 23.33 | 0.37 |
06/13 | 832 | 832 | 797 | 800 | -4.19% | 51,400 | 233億3796万 | -3.03% | 23.42 | 0.37 |
06/12 | 824 | 840 | 817 | 835 | +1.33% | 26,300 | 243億5900万 | +0.97% | 24.44 | 0.39 |
06/11 | 811 | 825 | 809 | 824 | +1.6% | 26,300 | 240億3810万 | -0.48% | 24.12 | 0.38 |
06/10 | 815 | 823 | 811 | 811 | +0.25% | 30,600 | 236億5886万 | -2.41% | 23.74 | 0.38 |
06/07 | 811 | 814 | 791 | 809 | 0% | 33,700 | 236億51万 | -2.88% | 23.68 | 0.38 |
06/06 | 822 | 822 | 809 | 809 | -2.65% | 23,000 | 236億51万 | -3.35% | 23.68 | 0.38 |
06/05 | 827 | 835 | 814 | 831 | +2.34% | 32,000 | 242億4231万 | -1.42% | 24.33 | 0.39 |
06/04 | 795 | 812 | 795 | 812 | +2.53% | 23,800 | 236億8803万 | -4.47% | 23.77 | 0.38 |
06/03 | 795 | 803 | 783 | 792 | -0.88% | 19,500 | 231億458万 | -7.58% | 23.19 | 0.37 |
05/31 | 816 | 819 | 797 | 799 | -2.08% | 35,000 | 233億879万 | -7.74% | 23.39 | 0.37 |
05/30 | 815 | 830 | 808 | 816 | -0.37% | 35,200 | 238億472万 | -6.64% | 23.89 | 0.38 |
05/29 | 830 | 830 | 813 | 819 | -1.92% | 24,800 | 238億9224万 | -7.14% | 23.98 | 0.38 |
05/28 | 839 | 839 | 821 | 835 | -0.36% | 27,500 | 243億5900万 | -6.07% | 24.44 | 0.39 |
05/27 | 839 | 840 | 832 | 838 | -0.24% | 11,100 | 244億4651万 | -6.47% | 24.53 | 0.39 |
05/24 | 827 | 841 | 820 | 840 | +1.33% | 29,700 | 245億486万 | -6.77% | 24.59 | 0.39 |
05/23 | 827 | 830 | 818 | 829 | -0.72% | 17,000 | 241億8396万 | -8.5% | 24.27 | 0.39 |
05/22 | 850 | 850 | 835 | 835 | -1.3% | 19,100 | 243億5900万 | -8.44% | 24.44 | 0.39 |
05/21 | 822 | 847 | 817 | 846 | +1.68% | 36,800 | 246億7989万 | -7.84% | 24.77 | 0.39 |