PER
2018/12/25~2019/05/30
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 |
05/30 | 1,378 | 1,395 | 1,373 | 1,393 | +0.43% | 3,513,900 | 628億1222万 | -4.39% | 0.28 | 0.03 |
05/29 | 1,405 | 1,408 | 1,374 | 1,387 | -0.43% | 4,028,000 | 625億4168万 | -5.26% | 0.28 | 0.03 |
05/28 | 1,380 | 1,399 | 1,378 | 1,393 | +1.24% | 3,129,200 | 628億1222万 | -5.3% | 0.28 | 0.03 |
05/27 | 1,375 | 1,383 | 1,370 | 1,376 | +0.29% | 2,131,300 | 620億4567万 | -6.84% | 0.28 | 0.03 |
05/24 | 1,354 | 1,377 | 1,346 | 1,372 | -0.44% | 4,564,300 | 618億6531万 | -7.48% | 0.28 | 0.03 |
05/23 | 1,383 | 1,387 | 1,365 | 1,378 | -0.51% | 4,428,800 | 621億3585万 | -7.52% | 0.28 | 0.03 |
05/22 | 1,402 | 1,409 | 1,385 | 1,385 | -0.72% | 4,641,500 | 624億5149万 | -7.36% | 0.28 | 0.03 |
05/21 | 1,400 | 1,405 | 1,380 | 1,395 | -1.83% | 4,631,200 | 629億241万 | -7.12% | 0.28 | 0.03 |
05/20 | 1,437 | 1,440 | 1,412 | 1,421 | -1.32% | 2,589,000 | 640億7478万 | -5.77% | 0.29 | 0.03 |
05/17 | 1,445 | 1,454 | 1,435 | 1,440 | +0.49% | 3,558,700 | 649億3152万 | -4.76% | 0.29 | 0.03 |
05/16 | 1,441 | 1,445 | 1,420 | 1,433 | -1.1% | 3,936,300 | 646億1588万 | -5.47% | 0.29 | 0.03 |
05/15 | 1,439 | 1,449 | 1,432 | 1,449 | +0.91% | 5,569,600 | 653億3734万 | -4.67% | 0.29 | 0.03 |
05/14 | 1,402 | 1,439 | 1,399 | 1,436 | -0.97% | 6,156,000 | 647億5115万 | -5.71% | 0.29 | 0.03 |
05/13 | 1,468 | 1,469 | 1,450 | 1,450 | -2.29% | 4,533,800 | 653億8243万 | -4.92% | 0.29 | 0.03 |
05/10 | 1,499 | 1,510 | 1,472 | 1,484 | -1.4% | 6,361,100 | 669億1553万 | -2.56% | 0.3 | 0.03 |
05/09 | 1,495 | 1,516 | 1,487 | 1,505 | +0.6% | 5,602,700 | 678億6245万 | -1.05% | 0.31 | 0.03 |
05/08 | 1,491 | 1,518 | 1,486 | 1,496 | -1.84% | 6,515,700 | 674億5663万 | -1.45% | 0.3 | 0.03 |
05/07 | 1,554 | 1,560 | 1,496 | 1,524 | -3.67% | 7,933,800 | 687億1919万 | +0.53% | 0.31 | 0.03 |
04/26 | 1,502 | 1,592 | 1,493 | 1,582 | +3.81% | 9,584,600 | 713億3449万 | +4.7% | 0.32 | 0.03 |
04/25 | 1,516 | 1,528 | 1,510 | 1,524 | +0.59% | 3,224,400 | 687億1919万 | +1.2% | 0.31 | 0.03 |
04/24 | 1,536 | 1,540 | 1,514 | 1,515 | -0.53% | 3,186,500 | 683億1337万 | +0.87% | 0.31 | 0.03 |
04/23 | 1,521 | 1,526 | 1,506 | 1,523 | +0.07% | 3,006,000 | 686億7410万 | +1.6% | 0.31 | 0.03 |
04/22 | 1,520 | 1,529 | 1,508 | 1,522 | -0.07% | 2,762,600 | 686億2901万 | +1.81% | 0.31 | 0.03 |
04/19 | 1,497 | 1,529 | 1,493 | 1,523 | +0.33% | 4,988,400 | 686億7410万 | +2.21% | 0.31 | 0.03 |
04/18 | 1,550 | 1,552 | 1,517 | 1,518 | -2.75% | 5,730,000 | 684億4864万 | +2.36% | 0.31 | 0.03 |
04/17 | 1,570 | 1,573 | 1,556 | 1,561 | +0.06% | 3,394,700 | 703億8757万 | +5.69% | 0.32 | 0.03 |
04/16 | 1,557 | 1,569 | 1,550 | 1,560 | +0.19% | 3,986,400 | 703億4248万 | +6.19% | 0.32 | 0.03 |
04/15 | 1,561 | 1,568 | 1,552 | 1,557 | +1.57% | 5,514,000 | 702億720万 | +6.72% | 0.32 | 0.03 |
04/12 | 1,543 | 1,543 | 1,521 | 1,533 | +0.46% | 4,415,000 | 691億2501万 | +5.72% | 0.31 | 0.03 |
04/11 | 1,518 | 1,532 | 1,513 | 1,526 | +0.13% | 3,028,500 | 688億937万 | +5.75% | 0.31 | 0.03 |
04/10 | 1,506 | 1,524 | 1,500 | 1,524 | -1.3% | 4,531,900 | 687億1919万 | +6.05% | 0.31 | 0.03 |
04/09 | 1,523 | 1,544 | 1,521 | 1,544 | +0.39% | 2,949,100 | 696億2101万 | +7.82% | 0.31 | 0.03 |
04/08 | 1,550 | 1,554 | 1,532 | 1,538 | -0.39% | 3,550,400 | 693億5047万 | +7.78% | 0.31 | 0.03 |
04/05 | 1,540 | 1,549 | 1,537 | 1,544 | +0.46% | 3,568,100 | 696億2101万 | +8.66% | 0.31 | 0.03 |
04/04 | 1,543 | 1,550 | 1,530 | 1,537 | +0.46% | 4,864,200 | 693億538万 | +8.62% | 0.31 | 0.03 |
04/03 | 1,523 | 1,537 | 1,510 | 1,530 | +0.86% | 5,423,700 | 689億8974万 | +8.51% | 0.31 | 0.03 |
04/02 | 1,509 | 1,523 | 1,507 | 1,517 | +2.71% | 7,695,400 | 684億355万 | +7.89% | 0.31 | 0.03 |
04/01 | 1,459 | 1,483 | 1,454 | 1,477 | +3.79% | 6,397,900 | 665億9990万 | +5.35% | 0.3 | 0.03 |
03/29 | 1,423 | 1,430 | 1,403 | 1,423 | +0.35% | 5,696,500 | 641億6496万 | +1.64% | 0.28 | 0.03 |
03/28 | 1,405 | 1,422 | 1,392 | 1,418 | -0.77% | 4,662,200 | 639億3951万 | +1.29% | 0.28 | 0.03 |
03/27 | 1,445 | 1,448 | 1,413 | 1,429 | -1.65% | 5,359,600 | 644億3551万 | +2% | 0.28 | 0.03 |
03/26 | 1,432 | 1,455 | 1,426 | 1,453 | +3.56% | 6,578,800 | 655億1770万 | +3.71% | 0.29 | 0.03 |
03/25 | 1,405 | 1,406 | 1,384 | 1,403 | -3.37% | 4,599,400 | 632億6314万 | +0.14% | 0.28 | 0.03 |
03/22 | 1,446 | 1,464 | 1,443 | 1,452 | +1.18% | 4,502,600 | 654億7261万 | +3.57% | 0.29 | 0.03 |
03/20 | 1,438 | 1,442 | 1,426 | 1,435 | +0.49% | 4,334,100 | 647億606万 | +2.43% | 0.29 | 0.03 |
03/19 | 1,414 | 1,429 | 1,401 | 1,428 | +0.92% | 2,887,800 | 643億9042万 | +1.93% | 0.28 | 0.03 |
03/18 | 1,409 | 1,421 | 1,404 | 1,415 | +1.07% | 4,612,700 | 638億423万 | +1.07% | 0.28 | 0.03 |
03/15 | 1,375 | 1,402 | 1,369 | 1,400 | +2.56% | 9,166,400 | 631億2786万 | +0.21% | 0.28 | 0.03 |
03/14 | 1,372 | 1,384 | 1,362 | 1,365 | +0.96% | 4,519,300 | 615億4967万 | -2.29% | 0.27 | 0.03 |
03/13 | 1,377 | 1,378 | 1,342 | 1,352 | -0.95% | 4,142,400 | 609億6348万 | -3.22% | 0.27 | 0.03 |
03/12 | 1,344 | 1,373 | 1,343 | 1,365 | +3.33% | 4,461,100 | 615億4967万 | -2.43% | 0.27 | 0.03 |
03/11 | 1,317 | 1,333 | 1,312 | 1,321 | +0.3% | 3,789,400 | 595億6565万 | -5.71% | 0.26 | 0.02 |
03/08 | 1,334 | 1,346 | 1,308 | 1,317 | -2.52% | 6,912,800 | 593億8528万 | -6.13% | 0.26 | 0.02 |
03/07 | 1,366 | 1,367 | 1,342 | 1,351 | -2.6% | 4,712,900 | 609億1839万 | -3.84% | 0.27 | 0.03 |
03/06 | 1,390 | 1,392 | 1,380 | 1,387 | -0.43% | 4,791,900 | 625億4168万 | -1.28% | 0.28 | 0.03 |
03/05 | 1,406 | 1,416 | 1,367 | 1,393 | -1.83% | 5,960,600 | 628億1222万 | -0.78% | 0.28 | 0.03 |
03/04 | 1,413 | 1,422 | 1,404 | 1,419 | +2.09% | 2,744,500 | 639億8460万 | +1.14% | 0.28 | 0.03 |
03/01 | 1,397 | 1,407 | 1,390 | 1,390 | -0.29% | 4,151,900 | 626億7695万 | -0.79% | 0.28 | 0.03 |
02/28 | 1,402 | 1,405 | 1,394 | 1,394 | -1.34% | 8,189,500 | 628億5731万 | -0.43% | 0.28 | 0.03 |
02/27 | 1,425 | 1,428 | 1,409 | 1,413 | -0.98% | 5,422,400 | 637億1405万 | +1.15% | 0.28 | 0.03 |
02/26 | 1,435 | 1,446 | 1,423 | 1,427 | -0.42% | 2,855,800 | 643億4533万 | +2.29% | 0.28 | 0.03 |
02/25 | 1,432 | 1,439 | 1,427 | 1,433 | +1.06% | 2,898,400 | 646億1588万 | +2.95% | 0.28 | 0.03 |
02/22 | 1,418 | 1,420 | 1,402 | 1,418 | -0.7% | 3,769,200 | 639億3951万 | +2.16% | 0.28 | 0.03 |
02/21 | 1,426 | 1,437 | 1,418 | 1,428 | -0.63% | 3,540,400 | 643億9042万 | +3.25% | 0.28 | 0.03 |
02/20 | 1,449 | 1,453 | 1,428 | 1,437 | -0.07% | 3,301,100 | 647億9624万 | +4.28% | 0.29 | 0.03 |
02/19 | 1,434 | 1,439 | 1,425 | 1,438 | -0.48% | 3,019,800 | 648億4133万 | +4.81% | 0.29 | 0.03 |
02/18 | 1,453 | 1,456 | 1,439 | 1,445 | +1.98% | 3,234,600 | 651億5697万 | +5.94% | 0.29 | 0.03 |
02/15 | 1,415 | 1,422 | 1,407 | 1,417 | -0.91% | 3,216,200 | 638億9442万 | +4.5% | 0.28 | 0.03 |
02/14 | 1,423 | 1,433 | 1,414 | 1,430 | -0.28% | 5,079,600 | 644億8060万 | +6% | 0.28 | 0.03 |
02/13 | 1,425 | 1,434 | 1,413 | 1,434 | +2.36% | 4,503,600 | 646億6097万 | +6.94% | 0.29 | 0.03 |
02/12 | 1,362 | 1,402 | 1,360 | 1,401 | +3.78% | 5,917,300 | 631億7295万 | +5.18% | 0.28 | 0.03 |
02/08 | 1,363 | 1,369 | 1,339 | 1,350 | -2.95% | 6,453,600 | 608億7330万 | +2.04% | 0.27 | 0.03 |
02/07 | 1,385 | 1,408 | 1,382 | 1,391 | +0.36% | 3,940,000 | 627億2204万 | +5.54% | 0.28 | 0.03 |
02/06 | 1,388 | 1,400 | 1,372 | 1,386 | -0.14% | 4,755,400 | 624億9658万 | +5.72% | 0.28 | 0.03 |
02/05 | 1,410 | 1,422 | 1,380 | 1,388 | -1.35% | 6,630,100 | 625億8677万 | +6.52% | 0.28 | 0.03 |
02/04 | 1,364 | 1,418 | 1,340 | 1,407 | +2.48% | 8,223,200 | 634億4350万 | +8.73% | 0.28 | 0.03 |
02/01 | 1,372 | 1,393 | 1,370 | 1,373 | +0.51% | 5,448,500 | 619億1040万 | +6.77% | 0.27 | 0.03 |
01/31 | 1,370 | 1,375 | 1,350 | 1,366 | +0.89% | 5,935,400 | 615億9476万 | +6.64% | 0.27 | 0.03 |
01/30 | 1,360 | 1,373 | 1,352 | 1,354 | -0.22% | 5,419,700 | 610億5366万 | +6.03% | 0.27 | 0.03 |
01/29 | 1,353 | 1,369 | 1,345 | 1,357 | -1.52% | 5,313,500 | 611億8894万 | +6.43% | 0.27 | 0.03 |
01/28 | 1,390 | 1,400 | 1,376 | 1,378 | +0.36% | 4,875,500 | 621億3585万 | +8.33% | 0.27 | 0.03 |
01/25 | 1,356 | 1,382 | 1,350 | 1,373 | +1.18% | 4,734,500 | 619億1040万 | +8.2% | 0.27 | 0.03 |
01/24 | 1,329 | 1,360 | 1,326 | 1,357 | +1.65% | 4,531,500 | 611億8894万 | +7.1% | 0.27 | 0.03 |
01/23 | 1,330 | 1,355 | 1,330 | 1,335 | -0.37% | 4,380,900 | 601億9693万 | +5.37% | 0.27 | 0.03 |
01/22 | 1,355 | 1,358 | 1,334 | 1,340 | -1.03% | 4,289,800 | 604億2238万 | +5.93% | 0.27 | 0.03 |
01/21 | 1,363 | 1,363 | 1,342 | 1,354 | +1.27% | 5,780,700 | 610億5366万 | +6.95% | 0.27 | 0.03 |
01/18 | 1,307 | 1,343 | 1,306 | 1,337 | +3.24% | 6,519,600 | 602億8711万 | +5.61% | 0.27 | 0.03 |
01/17 | 1,319 | 1,322 | 1,292 | 1,295 | -0.77% | 4,350,600 | 583億9327万 | +2.21% | 0.26 | 0.02 |
01/16 | 1,307 | 1,312 | 1,272 | 1,305 | +1.48% | 9,163,000 | 588億4419万 | +2.59% | 0.26 | 0.02 |
01/15 | 1,249 | 1,291 | 1,243 | 1,286 | +2.88% | 10,493,500 | 579億8745万 | +0.63% | 0.26 | 0.02 |
01/11 | 1,234 | 1,258 | 1,231 | 1,250 | +0.73% | 8,222,500 | 563億6416万 | -2.87% | 0.25 | 0.02 |
01/10 | 1,226 | 1,244 | 1,217 | 1,241 | 0% | 6,867,100 | 559億5834万 | -4.32% | 0.25 | 0.02 |
01/09 | 1,252 | 1,258 | 1,236 | 1,241 | +1.22% | 6,028,700 | 559億5834万 | -4.98% | 0.25 | 0.02 |
01/08 | 1,240 | 1,241 | 1,222 | 1,226 | +0.57% | 6,568,100 | 552億8197万 | -6.77% | 0.24 | 0.02 |
01/07 | 1,226 | 1,233 | 1,216 | 1,219 | +3.66% | 5,302,500 | 549億6633万 | -8% | 0.24 | 0.02 |
01/04 | 1,177 | 1,184 | 1,155 | 1,176 | -3.37% | 9,231,000 | 530億2740万 | -11.78% | 0.23 | 0.02 |
2018 |
12/28 | 1,200 | 1,229 | 1,198 | 1,217 | -0.65% | 6,721,000 | 548億7615万 | -9.31% | 0.24 | 0.02 |
12/27 | 1,231 | 1,234 | 1,202 | 1,225 | +4.26% | 7,880,900 | 552億3688万 | -9.26% | 0.24 | 0.02 |
12/26 | 1,169 | 1,188 | 1,155 | 1,175 | +2.09% | 5,656,800 | 529億8231万 | -13.6% | 0.23 | 0.02 |
12/25 | 1,162 | 1,175 | 1,146 | 1,151 | -6.04% | 5,828,100 | 519億12万 | -16.11% | 0.23 | 0.02 |