PER
2019/01/18~2019/06/18
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 |
06/18 | 3,180 | 3,185 | 3,060 | 3,110 | -2.2% | 122,300 | 438億386万 | +10.91% | 19.01 | 0.75 |
06/17 | 3,135 | 3,285 | 3,135 | 3,180 | +0.47% | 75,600 | 447億8980万 | +14.18% | 19.44 | 0.77 |
06/14 | 3,225 | 3,245 | 3,110 | 3,165 | -2.62% | 154,900 | 445億7853万 | +14.97% | 19.34 | 0.77 |
06/13 | 3,230 | 3,270 | 3,150 | 3,250 | -0.46% | 149,100 | 457億7574万 | +18.14% | 19.86 | 0.79 |
06/12 | 3,290 | 3,370 | 3,255 | 3,265 | +1.87% | 371,700 | 459億8701万 | +19.03% | 19.96 | 0.79 |
06/11 | 3,070 | 3,220 | 3,055 | 3,205 | +5.25% | 282,000 | 451億4192万 | +17.06% | 19.59 | 0.78 |
06/10 | 2,947 | 3,100 | 2,946 | 3,045 | +17.25% | 400,400 | 428億8835万 | +11.29% | 18.61 | 0.74 |
06/07 | 2,589 | 2,602 | 2,546 | 2,597 | +1.05% | 19,600 | 365億7834万 | -5.39% | 15.87 | 0.63 |
06/06 | 2,621 | 2,621 | 2,554 | 2,570 | -2.47% | 22,700 | 361億9805万 | -7.32% | 15.71 | 0.62 |
06/05 | 2,641 | 2,710 | 2,624 | 2,635 | +2.85% | 38,200 | 371億1356万 | -5.96% | 16.11 | 0.64 |
06/04 | 2,532 | 2,562 | 2,503 | 2,562 | +0.87% | 38,700 | 360億8537万 | -9.41% | 15.66 | 0.62 |
06/03 | 2,559 | 2,587 | 2,520 | 2,540 | -1.55% | 44,700 | 357億7550万 | -11.1% | 15.52 | 0.61 |
05/31 | 2,601 | 2,601 | 2,555 | 2,580 | -1.71% | 23,600 | 363億3890万 | -10.51% | 15.77 | 0.62 |
05/30 | 2,607 | 2,637 | 2,602 | 2,625 | -0.83% | 8,400 | 369億7271万 | -9.7% | 16.04 | 0.64 |
05/29 | 2,653 | 2,667 | 2,619 | 2,647 | -1.6% | 18,200 | 372億8258万 | -9.72% | 16.18 | 0.64 |
05/28 | 2,665 | 2,714 | 2,640 | 2,690 | -0.26% | 42,800 | 378億8823万 | -9.06% | 16.44 | 0.65 |
05/27 | 2,681 | 2,720 | 2,676 | 2,697 | +0.26% | 12,300 | 379億8682万 | -9.65% | 16.48 | 0.65 |
05/24 | 2,652 | 2,694 | 2,608 | 2,690 | +1.09% | 25,500 | 378億8823万 | -10.6% | 16.44 | 0.65 |
05/23 | 2,724 | 2,731 | 2,640 | 2,661 | -1.95% | 22,700 | 374億7977万 | -12.35% | 16.26 | 0.64 |
05/22 | 2,770 | 2,812 | 2,714 | 2,714 | -1.88% | 27,500 | 382億2626万 | -11.37% | 16.59 | 0.66 |
05/21 | 2,661 | 2,777 | 2,637 | 2,766 | +3.91% | 55,800 | 389億5868万 | -10.4% | 16.91 | 0.67 |
05/20 | 2,711 | 2,725 | 2,641 | 2,662 | -2.81% | 65,500 | 374億9385万 | -14.38% | 16.27 | 0.64 |
05/17 | 2,782 | 2,841 | 2,711 | 2,739 | -0.98% | 32,800 | 385億7839万 | -12.69% | 16.74 | 0.66 |
05/16 | 2,788 | 2,821 | 2,720 | 2,766 | +0.8% | 79,100 | 389億5868万 | -12.5% | 16.91 | 0.67 |
05/15 | 2,641 | 2,752 | 2,593 | 2,744 | +4.49% | 81,800 | 386億4881万 | -13.82% | 16.77 | 0.66 |
05/14 | 2,045 | 2,664 | 2,039 | 2,626 | +9.65% | 350,300 | 369億8680万 | -18.07% | 16.05 | 0.64 |
05/13 | 2,395 | 2,395 | 2,395 | 2,395 | -22.62% | 18,200 | 337億3320万 | -25.94% | 14.64 | 0.58 |
05/10 | 3,065 | 3,130 | 3,050 | 3,095 | +0.98% | 38,100 | 435億9259万 | -5.38% | 18.92 | 0.75 |
05/09 | 3,095 | 3,095 | 3,040 | 3,065 | -2.23% | 44,100 | 431億7004万 | -6.55% | 18.73 | 0.74 |
05/08 | 3,100 | 3,140 | 3,080 | 3,135 | -0.79% | 50,000 | 441億5598万 | -4.74% | 19.16 | 0.76 |
05/07 | 3,250 | 3,260 | 3,140 | 3,160 | -3.07% | 47,800 | 445億811万 | -4.21% | 19.31 | 0.76 |
04/26 | 3,285 | 3,295 | 3,235 | 3,260 | -1.36% | 25,200 | 459億1659万 | -1.3% | 19.93 | 0.79 |
04/25 | 3,300 | 3,325 | 3,265 | 3,305 | +0.46% | 26,600 | 465億5041万 | +0.09% | 20.2 | 0.8 |
04/24 | 3,270 | 3,340 | 3,265 | 3,290 | 0% | 39,300 | 463億3914万 | -0.27% | 20.11 | 0.8 |
04/23 | 3,280 | 3,330 | 3,250 | 3,290 | +0.3% | 65,400 | 463億3914万 | -0.27% | 20.11 | 0.8 |
04/22 | 3,260 | 3,330 | 3,240 | 3,280 | +2.66% | 64,400 | 461億9829万 | -0.7% | 20.05 | 0.79 |
04/19 | 3,190 | 3,230 | 3,170 | 3,195 | +0.31% | 13,300 | 450億107万 | -3.15% | 19.53 | 0.77 |
04/18 | 3,245 | 3,245 | 3,155 | 3,185 | -1.85% | 40,600 | 448億6023万 | -3.37% | 19.47 | 0.77 |
04/17 | 3,330 | 3,330 | 3,235 | 3,245 | -1.82% | 34,000 | 457億532万 | -1.58% | 19.83 | 0.79 |
04/16 | 3,350 | 3,350 | 3,250 | 3,305 | -1.2% | 35,300 | 465億5041万 | +0.15% | 20.2 | 0.8 |
04/15 | 3,355 | 3,385 | 3,290 | 3,345 | +1.36% | 32,100 | 471億1380万 | +1.61% | 20.44 | 0.81 |
04/12 | 3,340 | 3,345 | 3,255 | 3,300 | -1.93% | 27,200 | 464億7998万 | +0.58% | 20.17 | 0.8 |
04/11 | 3,330 | 3,420 | 3,305 | 3,365 | +1.05% | 67,500 | 473億9550万 | +2.69% | 20.57 | 0.81 |
04/10 | 3,305 | 3,345 | 3,280 | 3,330 | 0% | 30,400 | 469億253万 | +1.83% | 20.35 | 0.81 |
04/09 | 3,350 | 3,350 | 3,225 | 3,330 | +0.15% | 57,300 | 469億253万 | +1.93% | 20.35 | 0.81 |
04/08 | 3,365 | 3,370 | 3,285 | 3,325 | -0.75% | 49,200 | 468億3210万 | +2.12% | 20.32 | 0.8 |
04/05 | 3,330 | 3,405 | 3,305 | 3,350 | +0.15% | 75,400 | 471億8423万 | +3.4% | 20.48 | 0.81 |
04/04 | 3,365 | 3,410 | 3,325 | 3,345 | +0.15% | 61,700 | 471億1380万 | +3.75% | 20.44 | 0.81 |
04/03 | 3,300 | 3,340 | 3,245 | 3,340 | +2.14% | 52,800 | 470億4338万 | +4.28% | 20.41 | 0.81 |
04/02 | 3,390 | 3,390 | 3,235 | 3,270 | -2.1% | 43,100 | 460億5744万 | +2.89% | 19.99 | 0.79 |
04/01 | 3,390 | 3,435 | 3,295 | 3,340 | +0.3% | 66,900 | 470億4338万 | +5.83% | 20.41 | 0.81 |
03/29 | 3,315 | 3,375 | 3,295 | 3,330 | +0.6% | 40,100 | 469億253万 | +6.46% | 23.89 | 0.81 |
03/28 | 3,285 | 3,355 | 3,280 | 3,310 | -0.9% | 63,400 | 466億2083万 | +6.77% | 23.75 | 0.8 |
03/27 | 3,295 | 3,355 | 3,285 | 3,340 | -0.15% | 40,100 | 470億4338万 | +8.65% | 23.96 | 0.81 |
03/26 | 3,325 | 3,415 | 3,310 | 3,345 | +2.92% | 71,000 | 471億1380万 | +9.74% | 24 | 0.81 |
03/25 | 3,215 | 3,300 | 3,175 | 3,250 | +0.15% | 56,200 | 457億7574万 | +7.62% | 23.32 | 0.79 |
03/22 | 3,240 | 3,275 | 3,165 | 3,245 | +0.78% | 56,700 | 457億532万 | +8.38% | 23.28 | 0.79 |
03/20 | 3,270 | 3,270 | 3,150 | 3,220 | -2.42% | 78,700 | 453億5320万 | +8.42% | 23.1 | 0.78 |
03/19 | 3,350 | 3,355 | 3,285 | 3,300 | -2.37% | 54,000 | 464億7998万 | +11.83% | 23.68 | 0.8 |
03/18 | 3,250 | 3,385 | 3,200 | 3,380 | +5.96% | 111,300 | 476億677万 | +15.28% | 24.25 | 0.82 |
03/15 | 3,215 | 3,310 | 3,180 | 3,190 | +2.24% | 161,400 | 449億3065万 | +9.96% | 22.89 | 0.78 |
03/14 | 3,245 | 3,245 | 3,090 | 3,120 | -2.95% | 62,700 | 439億4471万 | +8.3% | 22.39 | 0.76 |
03/13 | 3,250 | 3,285 | 3,200 | 3,215 | -3.02% | 67,000 | 452億8277万 | +12.29% | 23.07 | 0.78 |
03/12 | 3,185 | 3,355 | 3,165 | 3,315 | +7.11% | 134,500 | 466億9126万 | +16.73% | 23.78 | 0.81 |
03/11 | 3,120 | 3,190 | 3,040 | 3,095 | +0.49% | 50,000 | 435億9259万 | +10.14% | 22.21 | 0.75 |
03/08 | 3,130 | 3,160 | 3,075 | 3,080 | -3.3% | 78,500 | 433億8132万 | +10.59% | 22.1 | 0.75 |
03/07 | 3,210 | 3,270 | 3,120 | 3,185 | -0.78% | 167,200 | 448億6023万 | +15.4% | 22.85 | 0.77 |
03/06 | 3,215 | 3,345 | 3,155 | 3,210 | -1.08% | 152,600 | 452億1235万 | +17.84% | 23.03 | 0.78 |
03/05 | 2,994 | 3,250 | 2,988 | 3,245 | +6.22% | 167,100 | 457億532万 | +20.59% | 23.28 | 0.79 |
03/04 | 2,950 | 3,120 | 2,950 | 3,055 | +4.12% | 93,500 | 430億2920万 | +15.02% | 21.92 | 0.74 |
03/01 | 2,918 | 2,972 | 2,870 | 2,934 | +0.1% | 66,900 | 413億2493万 | +11.6% | 21.05 | 0.71 |
02/28 | 2,849 | 2,960 | 2,831 | 2,931 | +3.5% | 73,800 | 412億8268万 | +12.34% | 21.03 | 0.71 |
02/27 | 2,708 | 2,873 | 2,702 | 2,832 | +4.27% | 81,300 | 398億8828万 | +9.39% | 20.32 | 0.69 |
02/26 | 2,714 | 2,725 | 2,650 | 2,716 | +0.07% | 49,700 | 382億5443万 | +5.6% | 19.49 | 0.66 |
02/25 | 2,679 | 2,730 | 2,643 | 2,714 | +2.22% | 34,800 | 382億2626万 | +6.02% | 19.47 | 0.66 |
02/22 | 2,625 | 2,657 | 2,605 | 2,655 | +0.99% | 19,600 | 373億9526万 | +4.36% | 19.05 | 0.65 |
02/21 | 2,637 | 2,650 | 2,574 | 2,629 | -1.17% | 43,200 | 370億2905万 | +3.83% | 18.86 | 0.64 |
02/20 | 2,675 | 2,681 | 2,630 | 2,660 | -0.49% | 21,500 | 374億6568万 | +5.51% | 19.09 | 0.65 |
02/19 | 2,631 | 2,682 | 2,597 | 2,673 | +0.45% | 34,000 | 376億4879万 | +6.62% | 19.18 | 0.65 |
02/18 | 2,656 | 2,677 | 2,633 | 2,661 | +2.58% | 25,100 | 374億7977万 | +6.7% | 19.09 | 0.65 |
02/15 | 2,587 | 2,621 | 2,575 | 2,594 | -1.71% | 22,300 | 365億3608万 | +4.51% | 18.61 | 0.63 |
02/14 | 2,671 | 2,680 | 2,637 | 2,639 | -3.9% | 30,300 | 371億6990万 | +6.67% | 18.93 | 0.64 |
02/13 | 2,706 | 2,765 | 2,672 | 2,746 | -2.93% | 69,300 | 386億7698万 | +11.4% | 19.7 | 0.67 |
02/12 | 2,900 | 2,972 | 2,760 | 2,829 | +8.6% | 101,700 | 398億4602万 | +15.42% | 20.3 | 0.69 |
02/08 | 2,689 | 2,700 | 2,549 | 2,605 | -2.83% | 35,200 | 366億9102万 | +7.2% | 18.69 | 0.63 |
02/07 | 2,658 | 2,716 | 2,612 | 2,681 | +0.41% | 31,800 | 377億6146万 | +10.74% | 19.24 | 0.65 |
02/06 | 2,615 | 2,687 | 2,597 | 2,670 | +0.98% | 38,200 | 376億653万 | +10.74% | 19.16 | 0.65 |
02/05 | 2,630 | 2,715 | 2,593 | 2,644 | +2.64% | 41,000 | 372億4033万 | +10.4% | 18.97 | 0.64 |
02/04 | 2,467 | 2,633 | 2,435 | 2,576 | +4.21% | 54,900 | 362億8256万 | +8.33% | 18.48 | 0.63 |
02/01 | 2,420 | 2,520 | 2,392 | 2,472 | +1.44% | 35,100 | 348億1773万 | +4.48% | 17.74 | 0.6 |
01/31 | 2,315 | 2,466 | 2,290 | 2,437 | +6% | 58,200 | 343億2476万 | +3.26% | 17.49 | 0.59 |
01/30 | 2,365 | 2,365 | 2,299 | 2,299 | -3.04% | 33,700 | 323億8105万 | -2.63% | 16.49 | 0.56 |
01/29 | 2,370 | 2,372 | 2,321 | 2,371 | +0.08% | 12,100 | 333億9516万 | +0.08% | 17.01 | 0.58 |
01/28 | 2,411 | 2,426 | 2,368 | 2,369 | -1.29% | 17,800 | 333億6699万 | -0.25% | 17 | 0.58 |
01/25 | 2,426 | 2,455 | 2,391 | 2,400 | -1.07% | 17,300 | 338億362万 | +0.63% | 17.22 | 0.58 |
01/24 | 2,424 | 2,458 | 2,389 | 2,426 | 0% | 28,100 | 341億6983万 | +1.17% | 17.41 | 0.59 |
01/23 | 2,412 | 2,435 | 2,389 | 2,426 | +0.37% | 25,700 | 341億6983万 | +0.92% | 17.41 | 0.59 |
01/22 | 2,420 | 2,470 | 2,383 | 2,417 | +0.88% | 20,200 | 340億4307万 | +0.29% | 17.34 | 0.59 |
01/21 | 2,359 | 2,440 | 2,359 | 2,396 | +2.61% | 18,900 | 337億4728万 | -0.99% | 17.19 | 0.58 |
01/18 | 2,338 | 2,405 | 2,313 | 2,335 | -0.89% | 25,100 | 328億8811万 | -4.07% | 16.75 | 0.57 |