PER
2019/07/16~2019/12/10
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 |
12/10 | 1,005 | 1,030 | 1,003 | 1,030 | +2.39% | 23,300 | 79億3326万 | -4.1% | - | 1.17 |
12/09 | 1,003 | 1,017 | 1,003 | 1,006 | -0.3% | 11,300 | 77億4841万 | -6.77% | - | 1.14 |
12/06 | 1,005 | 1,009 | 999 | 1,009 | +0.3% | 37,900 | 77億7152万 | -6.83% | - | 1.15 |
12/05 | 1,020 | 1,024 | 1,006 | 1,006 | -1.08% | 23,200 | 77億4841万 | -7.45% | - | 1.14 |
12/04 | 1,012 | 1,018 | 1,003 | 1,017 | -0.1% | 24,300 | 78億3313万 | -7.04% | - | 1.15 |
12/03 | 1,022 | 1,033 | 1,015 | 1,018 | -1.55% | 18,800 | 78億4084万 | -7.2% | - | 1.16 |
12/02 | 1,048 | 1,049 | 1,020 | 1,034 | -1.24% | 31,500 | 79億6407万 | -6.09% | - | 1.17 |
11/29 | 1,051 | 1,067 | 1,041 | 1,047 | -0.29% | 27,100 | 80億6420万 | -5.08% | - | 1.19 |
11/28 | 1,102 | 1,102 | 1,050 | 1,050 | -4.81% | 64,000 | 80億8731万 | -4.98% | - | 1.19 |
11/27 | 1,093 | 1,239 | 1,057 | 1,103 | +2.13% | 377,400 | 84億9552万 | -0.27% | - | 1.25 |
11/26 | 1,081 | 1,081 | 1,061 | 1,080 | +0.84% | 23,100 | 83億1837万 | -2.17% | - | 1.23 |
11/25 | 1,078 | 1,078 | 1,061 | 1,071 | +0.56% | 8,900 | 82億4905万 | -2.99% | - | 1.22 |
11/22 | 1,054 | 1,070 | 1,049 | 1,065 | +1.14% | 7,600 | 82億284万 | -3.45% | - | 1.21 |
11/21 | 1,082 | 1,088 | 1,044 | 1,053 | -3.31% | 16,300 | 81億1041万 | -4.45% | - | 1.2 |
11/20 | 1,098 | 1,103 | 1,080 | 1,089 | -0.82% | 11,800 | 83億8769万 | -1.18% | - | 1.24 |
11/19 | 1,107 | 1,107 | 1,075 | 1,098 | +1.01% | 10,500 | 84億5701万 | -0.18% | - | 1.25 |
11/18 | 1,100 | 1,110 | 1,085 | 1,087 | -0.64% | 11,600 | 83億7229万 | -0.91% | - | 1.23 |
11/15 | 1,073 | 1,105 | 1,068 | 1,094 | +2.92% | 11,100 | 84億2620万 | +0.09% | - | 1.24 |
11/14 | 1,139 | 1,170 | 1,038 | 1,063 | -5.09% | 57,900 | 81億8743万 | -2.48% | - | 1.21 |
11/13 | 1,165 | 1,165 | 1,120 | 1,120 | -2.61% | 15,200 | 86億2646万 | +2.94% | - | 1.27 |
11/12 | 1,154 | 1,158 | 1,146 | 1,150 | +0.26% | 13,500 | 88億5753万 | +6.09% | - | 1.31 |
11/11 | 1,150 | 1,152 | 1,137 | 1,147 | +0.61% | 12,800 | 88億3442万 | +6.3% | - | 1.3 |
11/08 | 1,175 | 1,175 | 1,140 | 1,140 | -0.44% | 14,200 | 87億8050万 | +6.05% | - | 1.29 |
11/07 | 1,143 | 1,157 | 1,128 | 1,145 | +0.53% | 26,600 | 88億1902万 | +6.61% | - | 1.3 |
11/06 | 1,140 | 1,140 | 1,120 | 1,139 | -0.09% | 11,100 | 87億7280万 | +5.95% | - | 1.29 |
11/05 | 1,150 | 1,150 | 1,102 | 1,140 | +3.73% | 31,200 | 87億8050万 | +6.15% | - | 1.29 |
11/01 | 1,120 | 1,121 | 1,095 | 1,099 | -2.31% | 15,000 | 84億6471万 | +2.42% | - | 1.25 |
10/31 | 1,145 | 1,149 | 1,125 | 1,125 | -4.09% | 30,500 | 86億6497万 | +4.55% | - | 1.28 |
10/30 | 1,107 | 1,280 | 1,078 | 1,173 | +6.93% | 227,100 | 90億3468万 | +8.91% | - | 1.33 |
10/29 | 1,110 | 1,110 | 1,093 | 1,097 | -0.9% | 12,200 | 84億4931万 | +2.14% | - | 1.24 |
10/28 | 1,100 | 1,108 | 1,093 | 1,107 | +0.91% | 13,000 | 85億2633万 | +3.07% | - | 1.26 |
10/25 | 1,100 | 1,100 | 1,092 | 1,097 | +0.18% | 10,700 | 84億4931万 | +2.24% | - | 1.24 |
10/24 | 1,080 | 1,095 | 1,080 | 1,095 | +2.34% | 13,300 | 84億3391万 | +2.05% | - | 1.24 |
10/23 | 1,068 | 1,070 | 1,060 | 1,070 | +0.47% | 10,000 | 82億4135万 | -0.19% | - | 1.21 |
10/21 | 1,069 | 1,069 | 1,055 | 1,065 | -0.09% | 8,400 | 81億7004万 | -0.84% | - | 1.35 |
10/18 | 1,056 | 1,068 | 1,048 | 1,066 | +2.11% | 13,500 | 81億7771万 | -0.74% | - | 1.35 |
10/17 | 1,049 | 1,060 | 1,040 | 1,044 | -0.48% | 8,800 | 80億894万 | -2.79% | - | 1.32 |
10/16 | 1,049 | 1,056 | 1,038 | 1,049 | -0.47% | 13,600 | 80億4729万 | -2.33% | - | 1.32 |
10/15 | 1,061 | 1,068 | 1,049 | 1,054 | +0.67% | 20,000 | 80億8565万 | -1.95% | - | 1.33 |
10/11 | 1,022 | 1,048 | 1,020 | 1,047 | +3.15% | 28,600 | 80億3195万 | -2.6% | - | 1.32 |
10/10 | 998 | 1,017 | 998 | 1,015 | +1.91% | 9,800 | 77億8647万 | -5.67% | - | 1.28 |
10/09 | 1,000 | 1,000 | 996 | 996 | 0% | 13,900 | 76億8515万 | -7.61% | - | 1.27 |
10/08 | 1,003 | 1,010 | 992 | 996 | -1.87% | 36,800 | 76億8515万 | -7.69% | - | 1.27 |
10/07 | 1,032 | 1,032 | 1,004 | 1,015 | -1.26% | 15,300 | 78億3176万 | -6.02% | - | 1.29 |
10/04 | 1,027 | 1,030 | 1,017 | 1,028 | +1.08% | 8,700 | 79億3207万 | -4.81% | - | 1.31 |
10/03 | 1,034 | 1,034 | 1,008 | 1,017 | -4.15% | 26,000 | 78億4719万 | -5.75% | - | 1.29 |
10/02 | 1,081 | 1,089 | 1,054 | 1,061 | -3.55% | 26,400 | 81億8670万 | -1.76% | - | 1.35 |
10/01 | 1,101 | 1,107 | 1,090 | 1,100 | -5.82% | 54,600 | 40億3233万 | +1.95% | - | 0.66 |
09/30 | 1,140 | 1,168 | 1,086 | 1,168 | +3.36% | 17,600 | 42億8160万 | +8.45% | - | 0.7 |
09/27 | 1,110 | 1,132 | 1,092 | 1,130 | +0.71% | 13,700 | 41億4230万 | +5.41% | - | 0.68 |
09/26 | 1,154 | 1,159 | 1,111 | 1,122 | -2.69% | 17,500 | 41億1298万 | +5.06% | - | 0.68 |
09/25 | 1,151 | 1,156 | 1,140 | 1,153 | +0.44% | 13,500 | 42億2662万 | +8.26% | - | 0.7 |
09/24 | 1,129 | 1,148 | 1,125 | 1,148 | +2.41% | 12,600 | 42億829万 | +8.2% | - | 0.69 |
09/20 | 1,092 | 1,129 | 1,092 | 1,121 | +2.37% | 5,500 | 41億931万 | +6.05% | - | 0.68 |
09/19 | 1,071 | 1,105 | 1,071 | 1,095 | +1.3% | 8,800 | 40億1400万 | +3.89% | - | 0.66 |
09/18 | 1,074 | 1,102 | 1,067 | 1,081 | +0.28% | 6,500 | 39億6268万 | +2.66% | - | 0.65 |
09/17 | 1,101 | 1,101 | 1,065 | 1,078 | -1.28% | 8,100 | 39億5168万 | +2.47% | - | 0.65 |
09/13 | 1,119 | 1,129 | 1,089 | 1,092 | -2.41% | 10,600 | 40億300万 | +3.9% | - | 0.66 |
09/12 | 1,067 | 1,126 | 1,062 | 1,119 | +4.87% | 9,200 | 41億198万 | +6.77% | - | 0.68 |
09/11 | 1,044 | 1,078 | 1,042 | 1,067 | +1.72% | 10,300 | 39億1136万 | +2.11% | - | 0.64 |
09/10 | 1,048 | 1,075 | 1,033 | 1,049 | -0.38% | 8,800 | 38億4538万 | +0.38% | - | 0.63 |
09/09 | 1,067 | 1,067 | 1,038 | 1,053 | -1.31% | 7,700 | 38億6004万 | +0.77% | - | 0.64 |
09/06 | 1,067 | 1,089 | 1,035 | 1,067 | +0.19% | 8,400 | 39億1136万 | +1.91% | - | 0.64 |
09/05 | 1,072 | 1,090 | 1,065 | 1,065 | -0.28% | 3,900 | 39億403万 | +1.43% | - | 0.64 |
09/04 | 1,034 | 1,068 | 1,034 | 1,068 | +1.62% | 4,300 | 39億1503万 | +1.62% | - | 0.64 |
09/03 | 1,027 | 1,080 | 1,027 | 1,051 | +2.64% | 3,100 | 38億5271万 | -0.19% | - | 0.63 |
09/02 | 1,054 | 1,054 | 1,024 | 1,024 | -1.54% | 3,500 | 37億5373万 | -3.12% | - | 0.62 |
08/30 | 1,010 | 1,052 | 1,010 | 1,040 | +4% | 3,800 | 38億1239万 | -1.89% | - | 0.63 |
08/29 | 1,000 | 1,006 | 983 | 1,000 | -0.79% | 8,900 | 36億6576万 | -6.02% | - | 0.6 |
08/28 | 1,037 | 1,043 | 997 | 1,008 | -3.63% | 15,300 | 36億9508万 | -5.62% | - | 0.61 |
08/27 | 1,032 | 1,051 | 1,032 | 1,046 | +1.75% | 6,900 | 38億3438万 | -2.43% | - | 0.63 |
08/26 | 1,048 | 1,049 | 1,025 | 1,028 | -1.91% | 3,100 | 37億6840万 | -4.37% | - | 0.62 |
08/23 | 1,043 | 1,054 | 1,033 | 1,048 | +0.1% | 2,100 | 38億4171万 | -2.87% | - | 0.63 |
08/22 | 1,031 | 1,049 | 1,030 | 1,047 | +1.06% | 5,400 | 38億3805万 | -3.32% | - | 0.63 |
08/21 | 1,049 | 1,049 | 1,028 | 1,036 | -1.15% | 2,700 | 37億9151万 | -4.69% | - | 0.62 |
08/20 | 1,039 | 1,056 | 1,038 | 1,048 | 0% | 2,700 | 38億3542万 | -4.12% | - | 0.63 |
08/19 | 1,053 | 1,053 | 1,032 | 1,048 | -0.1% | 2,200 | 38億3542万 | -4.55% | - | 0.63 |
08/16 | 1,040 | 1,052 | 1,025 | 1,049 | -0.47% | 5,600 | 38億3908万 | -4.98% | - | 0.63 |
08/15 | 1,069 | 1,069 | 1,009 | 1,054 | -1.5% | 14,300 | 38億5738万 | -5.39% | - | 0.64 |
08/14 | 1,066 | 1,071 | 1,053 | 1,070 | +2.79% | 7,000 | 39億1594万 | -4.72% | - | 0.64 |
08/13 | 1,035 | 1,106 | 1,035 | 1,041 | -0.67% | 10,100 | 38億981万 | -7.96% | - | 0.63 |
08/09 | 1,078 | 1,078 | 1,037 | 1,048 | +1.45% | 3,200 | 38億3542万 | -7.83% | - | 0.63 |
08/08 | 1,030 | 1,040 | 1,011 | 1,033 | +0.58% | 4,900 | 37億8053万 | -9.54% | - | 0.62 |
08/07 | 1,080 | 1,080 | 1,020 | 1,027 | -4.02% | 2,100 | 37億5857万 | -10.46% | - | 0.62 |
08/06 | 1,001 | 1,095 | 1,001 | 1,070 | +1.42% | 10,600 | 39億1594万 | -7.2% | - | 0.64 |
08/05 | 1,095 | 1,095 | 999 | 1,055 | -3.65% | 37,200 | 38億6104万 | -8.74% | - | 0.64 |
08/02 | 1,125 | 1,131 | 1,095 | 1,095 | -3.86% | 11,400 | 40億743万 | -5.6% | - | 0.66 |
08/01 | 1,122 | 1,156 | 1,116 | 1,139 | +2.61% | 13,500 | 41億6846万 | -2.06% | - | 0.69 |
07/31 | 1,105 | 1,111 | 1,105 | 1,110 | -0.98% | 500 | 40億6233万 | -4.72% | - | 0.67 |
07/30 | 1,111 | 1,130 | 1,111 | 1,121 | -0.62% | 3,300 | 41億259万 | -3.78% | - | 0.68 |
07/29 | 1,111 | 1,131 | 1,096 | 1,128 | +0.45% | 8,400 | 41億2820万 | -3.18% | - | 0.68 |
07/26 | 1,131 | 1,135 | 1,110 | 1,123 | -0.35% | 6,500 | 41億991万 | -3.61% | - | 0.68 |
07/25 | 1,111 | 1,129 | 1,101 | 1,127 | +1.44% | 6,700 | 41億2454万 | -3.43% | - | 0.68 |
07/24 | 1,119 | 1,120 | 1,104 | 1,111 | +0.63% | 5,600 | 40億6599万 | -4.8% | - | 0.67 |
07/23 | 1,100 | 1,132 | 1,100 | 1,104 | -0.72% | 12,200 | 40億4037万 | -5.56% | - | 0.67 |
07/22 | 1,150 | 1,150 | 1,100 | 1,112 | -0.71% | 13,300 | 40億6965万 | -5.2% | - | 0.67 |
07/19 | 1,131 | 1,140 | 1,102 | 1,120 | -2.44% | 23,100 | 40億9893万 | -4.76% | - | 0.67 |
07/18 | 1,166 | 1,166 | 1,113 | 1,148 | -1.71% | 15,400 | 42億140万 | -2.55% | - | 0.69 |
07/17 | 1,152 | 1,186 | 1,150 | 1,168 | +0.09% | 7,900 | 42億7459万 | -0.76% | - | 0.7 |
07/16 | 1,181 | 1,220 | 1,153 | 1,167 | -0.26% | 19,900 | 42億7093万 | -0.93% | - | 0.7 |