PER
2018/08/09~2019/01/08
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 |
01/08 | 568 | 575 | 561 | 569 | +1.79% | 72,200 | 211億1672万 | -3.89% | - | 0.66 |
01/07 | 565 | 575 | 559 | 559 | +2.38% | 82,300 | 207億4560万 | -6.05% | - | 0.65 |
01/04 | 542 | 550 | 532 | 546 | -1.09% | 82,600 | 202億6315万 | -8.54% | - | 0.64 |
2018 |
12/28 | 548 | 563 | 544 | 552 | -0.72% | 72,900 | 204億8582万 | -8% | - | 0.64 |
12/27 | 539 | 557 | 534 | 556 | +7.54% | 135,900 | 206億3427万 | -7.79% | - | 0.65 |
12/26 | 511 | 526 | 508 | 517 | +2.78% | 114,200 | 191億8690万 | -14.55% | - | 0.6 |
12/25 | 497 | 515 | 486 | 503 | -8.04% | 244,800 | 186億6733万 | -17.54% | - | 0.59 |
12/21 | 575 | 577 | 525 | 547 | -6.5% | 448,500 | 203億26万 | -11.06% | - | 0.64 |
12/20 | 598 | 615 | 582 | 585 | -1.52% | 232,500 | 217億1052万 | -5.34% | - | 0.68 |
12/19 | 579 | 629 | 570 | 594 | +3.3% | 481,800 | 220億4452万 | -4.19% | - | 0.69 |
12/18 | 578 | 589 | 575 | 575 | -3.04% | 162,200 | 213億3940万 | -7.56% | - | 0.67 |
12/17 | 596 | 602 | 585 | 593 | -0.5% | 182,700 | 220億741万 | -5.27% | - | 0.69 |
12/14 | 609 | 611 | 595 | 596 | -2.93% | 115,800 | 221億1875万 | -5.4% | - | 0.7 |
12/13 | 605 | 614 | 598 | 614 | +2.68% | 78,100 | 227億8676万 | -3% | - | 0.72 |
12/12 | 586 | 607 | 586 | 598 | +2.4% | 85,800 | 221億9297万 | -5.83% | - | 0.7 |
12/11 | 604 | 605 | 581 | 584 | -2.83% | 162,600 | 216億7340万 | -8.46% | - | 0.68 |
12/10 | 619 | 619 | 600 | 601 | -2.91% | 124,100 | 223億431万 | -6.24% | - | 0.7 |
12/07 | 631 | 634 | 617 | 619 | -1.59% | 71,100 | 229億7232万 | -3.88% | - | 0.72 |
12/06 | 631 | 636 | 622 | 629 | -0.94% | 113,400 | 233億4344万 | -2.48% | - | 0.73 |
12/05 | 637 | 641 | 630 | 635 | -1.85% | 82,300 | 235億6612万 | -1.7% | - | 0.74 |
12/04 | 658 | 658 | 641 | 647 | -1.97% | 144,900 | 240億1146万 | +0.15% | - | 0.75 |
12/03 | 652 | 671 | 651 | 660 | +1.85% | 104,400 | 244億9392万 | +2.33% | - | 0.77 |
11/30 | 647 | 652 | 643 | 648 | +0.62% | 81,900 | 240億4857万 | +0.62% | - | 0.76 |
11/29 | 640 | 647 | 639 | 644 | +1.58% | 73,300 | 239億12万 | 0% | - | 0.75 |
11/28 | 640 | 644 | 625 | 634 | 0% | 93,000 | 235億2900万 | -1.71% | - | 0.74 |
11/27 | 618 | 636 | 616 | 634 | +3.26% | 111,900 | 235億2900万 | -1.86% | - | 0.74 |
11/26 | 618 | 625 | 614 | 614 | -1.13% | 69,000 | 227億8676万 | -5.25% | - | 0.72 |
11/22 | 620 | 627 | 613 | 621 | +0.49% | 104,300 | 230億4655万 | -4.46% | - | 0.72 |
11/21 | 617 | 623 | 608 | 618 | -1.12% | 113,000 | 229億3521万 | -5.36% | - | 0.72 |
11/20 | 622 | 630 | 617 | 625 | -0.48% | 64,300 | 231億9500万 | -4.73% | - | 0.73 |
11/19 | 622 | 633 | 622 | 628 | +0.48% | 75,700 | 233億633万 | -4.56% | - | 0.73 |
11/16 | 638 | 640 | 621 | 625 | -1.73% | 99,200 | 231億9500万 | -5.3% | - | 0.73 |
11/15 | 632 | 643 | 629 | 636 | +0.79% | 98,900 | 236億323万 | -4.07% | - | 0.74 |
11/14 | 623 | 639 | 621 | 631 | -3.37% | 238,600 | 234億1767万 | -5.26% | - | 0.74 |
11/13 | 652 | 661 | 646 | 653 | -2.83% | 103,500 | 242億3413万 | -2.54% | - | 0.76 |
11/12 | 677 | 682 | 663 | 672 | -1.03% | 84,900 | 249億3926万 | -0.15% | - | 0.78 |
11/09 | 680 | 696 | 674 | 679 | -0.44% | 200,500 | 251億9904万 | +0.44% | - | 0.79 |
11/08 | 685 | 687 | 679 | 682 | +1.79% | 70,700 | 253億1038万 | +0.29% | - | 0.8 |
11/07 | 668 | 689 | 664 | 670 | +0.45% | 146,700 | 248億6504万 | -2.05% | - | 0.78 |
11/06 | 663 | 669 | 659 | 667 | +1.37% | 53,800 | 247億5370万 | -2.91% | - | 0.78 |
11/05 | 659 | 666 | 655 | 658 | -1.64% | 132,500 | 244億1969万 | -4.91% | - | 0.77 |
11/02 | 645 | 669 | 645 | 669 | +3.72% | 143,300 | 248億2792万 | -4.02% | - | 0.78 |
11/01 | 643 | 650 | 636 | 645 | +0.16% | 85,100 | 239億3724万 | -8.12% | - | 0.75 |
10/31 | 650 | 660 | 641 | 644 | +0.47% | 211,800 | 239億12万 | -9.04% | - | 0.75 |
10/30 | 611 | 648 | 611 | 641 | +2.56% | 271,500 | 237億8879万 | -10.35% | - | 0.75 |
10/29 | 642 | 648 | 623 | 625 | -1.57% | 121,000 | 231億9500万 | -13.43% | - | 0.73 |
10/26 | 651 | 651 | 624 | 635 | -1.55% | 293,300 | 235億6612万 | -12.77% | - | 0.74 |
10/25 | 652 | 654 | 641 | 645 | -4.02% | 235,800 | 239億3724万 | -11.76% | - | 0.75 |
10/24 | 665 | 674 | 659 | 672 | +1.66% | 114,500 | 249億3926万 | -8.32% | - | 0.78 |
10/23 | 670 | 672 | 658 | 661 | -2.65% | 159,200 | 245億3103万 | -9.95% | - | 0.77 |
10/22 | 672 | 683 | 662 | 679 | +0.74% | 136,100 | 251億9904万 | -7.49% | - | 0.79 |
10/19 | 674 | 678 | 667 | 674 | -1.03% | 123,500 | 250億1348万 | -8.3% | - | 0.79 |
10/18 | 687 | 693 | 680 | 681 | -1.45% | 131,400 | 252億7327万 | -7.6% | - | 0.79 |
10/17 | 697 | 697 | 684 | 691 | +1.32% | 176,600 | 256億4439万 | -6.11% | - | 0.81 |
10/16 | 680 | 691 | 677 | 682 | +0.29% | 180,800 | 253億1038万 | -7.08% | - | 0.8 |
10/15 | 707 | 708 | 680 | 680 | -3.82% | 255,300 | 252億3616万 | -7.23% | - | 0.79 |
10/12 | 695 | 713 | 692 | 707 | +1.43% | 206,000 | 262億3818万 | -3.28% | - | 0.82 |
10/11 | 687 | 709 | 683 | 697 | -5.81% | 394,100 | 258億6706万 | -4.39% | - | 0.81 |
10/10 | 736 | 750 | 730 | 740 | +1.37% | 290,800 | 274億6288万 | +1.79% | - | 0.86 |
10/09 | 739 | 746 | 727 | 730 | -3.18% | 250,400 | 270億9176万 | +0.83% | - | 0.85 |
10/05 | 763 | 769 | 752 | 754 | -3.08% | 236,600 | 279億8244万 | +4.58% | - | 0.88 |
10/04 | 776 | 790 | 767 | 778 | +0.52% | 346,500 | 288億7313万 | +8.36% | - | 0.91 |
10/03 | 762 | 778 | 741 | 774 | +2.11% | 493,100 | 287億2468万 | +8.4% | - | 0.9 |
10/02 | 765 | 775 | 757 | 758 | -1.3% | 270,200 | 281億3089万 | +6.76% | - | 0.88 |
10/01 | 780 | 787 | 763 | 768 | -3.76% | 437,700 | 285億201万 | +8.78% | - | 0.9 |
09/28 | 804 | 816 | 790 | 798 | -0.25% | 600,600 | 296億1537万 | +13.84% | - | 0.93 |
09/27 | 807 | 813 | 792 | 800 | +0.5% | 531,300 | 296億8960万 | +15.11% | - | 0.93 |
09/26 | 810 | 826 | 790 | 796 | -0.75% | 412,900 | 295億4115万 | +15.7% | - | 0.93 |
09/25 | 820 | 820 | 777 | 802 | -2.2% | 759,800 | 297億6382万 | +17.6% | - | 0.94 |
09/21 | 805 | 820 | 785 | 820 | +4.99% | 1,171,800 | 304億3184万 | +21.3% | - | 0.96 |
09/20 | 760 | 815 | 750 | 781 | +9.08% | 2,636,500 | 289億8447万 | +16.74% | - | 0.91 |
09/19 | 708 | 726 | 701 | 716 | +3.02% | 190,600 | 265億7219万 | +7.99% | - | 0.83 |
09/18 | 684 | 709 | 675 | 695 | +2.66% | 224,500 | 257億9284万 | +5.14% | - | 0.81 |
09/14 | 683 | 692 | 670 | 677 | +0.59% | 249,400 | 251億2482万 | +2.73% | - | 0.79 |
09/13 | 700 | 713 | 669 | 673 | -5.34% | 455,700 | 249億7637万 | +2.28% | - | 0.78 |
09/12 | 735 | 741 | 692 | 711 | +0.14% | 1,281,600 | 263億8663万 | +8.05% | - | 0.83 |
09/11 | 655 | 752 | 643 | 710 | +8.9% | 1,458,700 | 263億4952万 | +8.23% | - | 0.83 |
09/10 | 648 | 657 | 647 | 652 | +0.62% | 25,900 | 241億9702万 | -0.61% | - | 0.76 |
09/07 | 648 | 651 | 638 | 648 | 0% | 40,300 | 240億4857万 | -1.52% | - | 0.76 |
09/06 | 650 | 652 | 645 | 648 | -0.31% | 32,700 | 240億4857万 | -1.97% | - | 0.76 |
09/05 | 649 | 653 | 641 | 650 | +1.25% | 44,100 | 241億2280万 | -2.26% | - | 0.76 |
09/04 | 652 | 652 | 641 | 642 | -1.53% | 45,900 | 238億2590万 | -3.89% | - | 0.75 |
09/03 | 659 | 659 | 647 | 652 | -1.06% | 54,600 | 241億9702万 | -2.83% | - | 0.76 |
08/31 | 667 | 670 | 659 | 659 | -1.49% | 59,700 | 244億5680万 | -2.37% | - | 0.77 |
08/30 | 675 | 678 | 668 | 669 | -0.74% | 52,500 | 248億2792万 | -1.33% | - | 0.78 |
08/29 | 668 | 678 | 668 | 674 | +0.3% | 33,100 | 250億1348万 | -0.88% | - | 0.79 |
08/28 | 673 | 681 | 671 | 672 | +0.3% | 38,200 | 249億3926万 | -1.47% | - | 0.78 |
08/27 | 662 | 672 | 661 | 670 | +2.13% | 46,300 | 248億6504万 | -1.9% | - | 0.78 |
08/24 | 654 | 658 | 650 | 656 | +0.92% | 38,500 | 243億4547万 | -4.23% | - | 0.77 |
08/23 | 643 | 652 | 643 | 650 | +0.62% | 39,800 | 241億2280万 | -5.39% | - | 0.76 |
08/22 | 637 | 647 | 637 | 646 | +1.41% | 42,700 | 239億7435万 | -6.24% | - | 0.75 |
08/21 | 638 | 642 | 631 | 637 | -0.47% | 43,100 | 236億4034万 | -7.81% | - | 0.74 |
08/20 | 649 | 649 | 637 | 640 | -1.69% | 57,200 | 237億5168万 | -7.65% | - | 0.75 |
08/17 | 647 | 651 | 640 | 651 | +1.4% | 42,500 | 241億5991万 | -6.33% | - | 0.76 |
08/16 | 645 | 645 | 633 | 642 | -0.77% | 79,800 | 238億2590万 | -7.76% | - | 0.75 |
08/15 | 653 | 659 | 644 | 647 | -1.37% | 50,600 | 240億1146万 | -7.31% | - | 0.75 |
08/14 | 639 | 657 | 639 | 656 | +3.14% | 54,300 | 243億4547万 | -6.15% | - | 0.77 |
08/13 | 653 | 653 | 636 | 636 | -2.9% | 85,800 | 236億323万 | -9.14% | - | 0.74 |
08/10 | 672 | 672 | 655 | 655 | -2.38% | 79,900 | 243億836万 | -6.56% | - | 0.76 |
08/09 | 680 | 689 | 671 | 671 | -1.03% | 86,800 | 249億215万 | -4.28% | - | 0.78 |