PER
2018/11/19~2019/04/18
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 |
04/18 | 552 | 554 | 544 | 546 | -0.73% | 58,500 | 202億6315万 | +2.25% | 9.06 | 0.65 |
04/17 | 547 | 553 | 539 | 550 | +0.55% | 63,000 | 204億1160万 | +3.38% | 9.13 | 0.66 |
04/16 | 553 | 553 | 545 | 547 | -0.55% | 53,200 | 203億26万 | +3.01% | 9.08 | 0.65 |
04/15 | 549 | 557 | 542 | 550 | -0.9% | 144,500 | 204億1160万 | +3.77% | 9.13 | 0.66 |
04/12 | 559 | 570 | 550 | 555 | -0.18% | 179,000 | 205億9716万 | +4.91% | 9.21 | 0.66 |
04/11 | 549 | 557 | 549 | 556 | +0.18% | 55,400 | 206億3427万 | +5.3% | 9.23 | 0.66 |
04/10 | 549 | 556 | 548 | 555 | -0.72% | 53,900 | 205億9716万 | +5.31% | 9.21 | 0.66 |
04/09 | 562 | 562 | 548 | 559 | -0.71% | 133,400 | 207億4560万 | +6.07% | 9.28 | 0.67 |
04/08 | 584 | 584 | 561 | 563 | -1.92% | 115,800 | 208億9405万 | +6.83% | 9.34 | 0.67 |
04/05 | 564 | 579 | 563 | 574 | +2.68% | 182,400 | 213億228万 | +8.92% | 9.53 | 0.68 |
04/04 | 545 | 560 | 541 | 559 | +3.14% | 180,800 | 207億4560万 | +6.27% | 9.28 | 0.67 |
04/03 | 542 | 544 | 535 | 542 | +0.74% | 119,300 | 201億1470万 | +3.04% | 9 | 0.65 |
04/02 | 530 | 541 | 530 | 538 | +2.48% | 156,600 | 199億6625万 | +2.28% | 8.93 | 0.64 |
04/01 | 518 | 529 | 518 | 525 | +3.96% | 148,600 | 194億8380万 | -0.38% | 8.71 | 0.63 |
03/29 | 515 | 515 | 505 | 505 | -1.17% | 104,700 | 187億4156万 | -4.36% | - | 0.59 |
03/28 | 519 | 519 | 509 | 511 | -2.67% | 99,400 | 189億6423万 | -3.77% | - | 0.6 |
03/27 | 532 | 534 | 518 | 525 | -1.32% | 184,000 | 194億8380万 | -1.32% | - | 0.61 |
03/26 | 520 | 535 | 518 | 532 | +4.11% | 267,200 | 197億4358万 | -0.37% | - | 0.62 |
03/25 | 519 | 519 | 502 | 511 | -3.4% | 180,700 | 189億6423万 | -4.49% | - | 0.6 |
03/22 | 518 | 529 | 513 | 529 | +2.52% | 247,000 | 196億3224万 | -1.49% | - | 0.62 |
03/20 | 502 | 523 | 502 | 516 | +2.99% | 280,600 | 191億4979万 | -4.09% | - | 0.6 |
03/19 | 505 | 505 | 498 | 501 | 0% | 175,200 | 185億9311万 | -7.39% | - | 0.58 |
03/18 | 503 | 507 | 497 | 501 | +0.8% | 181,000 | 185億9311万 | -7.73% | - | 0.58 |
03/15 | 504 | 510 | 495 | 497 | -1% | 180,900 | 184億4466万 | -8.97% | - | 0.58 |
03/14 | 512 | 518 | 500 | 502 | -1.38% | 108,800 | 186億3022万 | -8.56% | - | 0.59 |
03/13 | 519 | 524 | 509 | 509 | -2.49% | 75,500 | 188億9000万 | -7.96% | - | 0.59 |
03/12 | 519 | 524 | 515 | 522 | +2.15% | 92,400 | 193億7246万 | -6.12% | - | 0.61 |
03/11 | 515 | 520 | 508 | 511 | -1.16% | 78,400 | 189億6423万 | -8.59% | - | 0.6 |
03/08 | 521 | 527 | 513 | 517 | -2.64% | 160,100 | 191億8690万 | -8.01% | - | 0.6 |
03/07 | 546 | 546 | 528 | 531 | -2.93% | 145,400 | 197億647万 | -6.02% | - | 0.62 |
03/06 | 543 | 564 | 541 | 547 | +0.18% | 108,300 | 203億26万 | -3.7% | - | 0.64 |
03/05 | 555 | 555 | 544 | 546 | -1.97% | 92,400 | 202億6315万 | -4.21% | - | 0.64 |
03/04 | 558 | 561 | 554 | 557 | +0.18% | 48,800 | 206億7138万 | -2.62% | - | 0.65 |
03/01 | 555 | 558 | 551 | 556 | +0.18% | 49,500 | 206億3427万 | -3.14% | - | 0.65 |
02/28 | 557 | 559 | 550 | 555 | -0.18% | 73,700 | 205億9716万 | -3.65% | - | 0.65 |
02/27 | 556 | 560 | 554 | 556 | -0.36% | 52,000 | 206億3427万 | -3.81% | - | 0.65 |
02/26 | 560 | 562 | 554 | 558 | 0% | 45,900 | 207億849万 | -3.79% | - | 0.65 |
02/25 | 559 | 560 | 555 | 558 | -0.18% | 48,500 | 207億849万 | -4.12% | - | 0.65 |
02/22 | 557 | 561 | 553 | 559 | +0.36% | 41,500 | 207億4560万 | -4.28% | - | 0.65 |
02/21 | 558 | 559 | 553 | 557 | 0% | 77,800 | 206億7138万 | -5.11% | - | 0.65 |
02/20 | 568 | 568 | 555 | 557 | -0.89% | 80,900 | 206億7138万 | -5.43% | - | 0.65 |
02/19 | 571 | 572 | 560 | 562 | -1.75% | 64,800 | 208億5694万 | -5.23% | - | 0.66 |
02/18 | 559 | 573 | 559 | 572 | +3.62% | 81,400 | 212億2806万 | -3.87% | - | 0.67 |
02/15 | 550 | 554 | 540 | 552 | +0.73% | 99,800 | 204億8582万 | -7.54% | - | 0.64 |
02/14 | 552 | 554 | 537 | 548 | -5.84% | 202,100 | 203億3737万 | -8.36% | - | 0.64 |
02/13 | 578 | 587 | 573 | 582 | +1.39% | 68,800 | 215億9918万 | -2.84% | - | 0.68 |
02/12 | 562 | 581 | 562 | 574 | +2.32% | 60,800 | 213億228万 | -4.01% | - | 0.67 |
02/08 | 570 | 572 | 556 | 561 | -3.28% | 66,500 | 208億1983万 | -6.03% | - | 0.65 |
02/07 | 591 | 591 | 575 | 580 | -1.53% | 66,300 | 215億2496万 | -2.85% | - | 0.68 |
02/06 | 600 | 602 | 588 | 589 | -1.34% | 70,600 | 218億5896万 | -1.17% | - | 0.69 |
02/05 | 603 | 603 | 595 | 597 | 0% | 46,400 | 221億5586万 | +0.67% | - | 0.7 |
02/04 | 591 | 597 | 586 | 597 | +2.05% | 72,700 | 221億5586万 | +1.36% | - | 0.7 |
02/01 | 590 | 592 | 582 | 585 | -1.35% | 59,300 | 217億1052万 | -0.34% | - | 0.68 |
01/31 | 597 | 600 | 591 | 593 | +0.51% | 33,600 | 220億741万 | +1.02% | - | 0.69 |
01/30 | 600 | 604 | 590 | 590 | -2.16% | 96,500 | 218億9608万 | +0.51% | - | 0.69 |
01/29 | 602 | 604 | 592 | 603 | +0.17% | 61,700 | 223億7853万 | +2.9% | - | 0.7 |
01/28 | 614 | 618 | 602 | 602 | -1.31% | 56,200 | 223億4142万 | +2.73% | - | 0.7 |
01/25 | 605 | 620 | 604 | 610 | +1.33% | 94,700 | 226億3832万 | +4.1% | - | 0.71 |
01/24 | 592 | 605 | 587 | 602 | +1.18% | 88,000 | 223億4142万 | +2.73% | - | 0.7 |
01/23 | 595 | 606 | 592 | 595 | -1.65% | 87,600 | 220億8164万 | +1.54% | - | 0.69 |
01/22 | 620 | 622 | 601 | 605 | -2.58% | 136,900 | 224億5276万 | +3.42% | - | 0.71 |
01/21 | 625 | 628 | 616 | 621 | +0.98% | 118,200 | 230億4655万 | +6.15% | - | 0.72 |
01/18 | 610 | 629 | 610 | 615 | -0.16% | 140,100 | 228億2388万 | +5.13% | - | 0.72 |
01/17 | 623 | 626 | 608 | 616 | +0.16% | 239,300 | 228億6099万 | +5.12% | - | 0.72 |
01/16 | 652 | 653 | 612 | 615 | -6.53% | 404,800 | 228億2388万 | +4.95% | - | 0.72 |
01/15 | 617 | 666 | 613 | 658 | +6.65% | 478,800 | 244億1969万 | +11.9% | - | 0.77 |
01/11 | 625 | 638 | 612 | 617 | -0.48% | 298,900 | 228億9810万 | +4.93% | - | 0.72 |
01/10 | 577 | 627 | 574 | 620 | +6.9% | 444,500 | 230億944万 | +5.26% | - | 0.72 |
01/09 | 576 | 583 | 570 | 580 | +1.93% | 64,600 | 215億2496万 | -1.69% | - | 0.68 |
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 |