PER
2019/03/05~2019/08/01
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 |
08/01 | 3,080 | 3,145 | 3,080 | 3,130 | +1.79% | 41,700 | 440億8556万 | +1.89% | 19.13 | 0.76 |
07/31 | 3,040 | 3,120 | 3,040 | 3,075 | +1.82% | 60,100 | 433億1089万 | 0% | 18.79 | 0.74 |
07/30 | 3,080 | 3,105 | 3,015 | 3,020 | -1.79% | 36,500 | 425億3623万 | -1.95% | 18.46 | 0.73 |
07/29 | 3,075 | 3,105 | 3,060 | 3,075 | -1.44% | 30,000 | 433億1089万 | -0.45% | 18.79 | 0.74 |
07/26 | 3,105 | 3,155 | 3,065 | 3,120 | 0% | 51,700 | 439億4471万 | +0.81% | 19.07 | 0.75 |
07/25 | 3,055 | 3,180 | 3,045 | 3,120 | +2.3% | 53,800 | 439億4471万 | +0.65% | 19.07 | 0.75 |
07/24 | 3,040 | 3,065 | 2,968 | 3,050 | +0.99% | 38,900 | 429億5877万 | -1.77% | 18.64 | 0.74 |
07/23 | 2,931 | 3,060 | 2,931 | 3,020 | +2.65% | 53,600 | 425億3623万 | -2.8% | 18.46 | 0.73 |
07/22 | 2,906 | 2,965 | 2,894 | 2,942 | +1.52% | 32,500 | 414億3761万 | -5.49% | 17.98 | 0.71 |
07/19 | 2,828 | 2,922 | 2,795 | 2,898 | +3.24% | 60,800 | 408億1788万 | -7.17% | 17.71 | 0.7 |
07/18 | 2,892 | 2,909 | 2,800 | 2,807 | -3.84% | 63,500 | 395億3615万 | -10.49% | 17.16 | 0.68 |
07/17 | 2,959 | 2,970 | 2,896 | 2,919 | -2.01% | 35,700 | 411億1366万 | -7.48% | 17.84 | 0.71 |
07/16 | 2,914 | 3,005 | 2,892 | 2,979 | +2.02% | 74,900 | 419億5875万 | -5.91% | 18.21 | 0.72 |
07/12 | 2,959 | 2,989 | 2,892 | 2,920 | -1.32% | 117,600 | 411億2774万 | -7.86% | 17.85 | 0.71 |
07/11 | 2,940 | 3,000 | 2,901 | 2,959 | -0.37% | 101,900 | 416億7705万 | -6.24% | 18.09 | 0.72 |
07/10 | 3,030 | 3,100 | 2,951 | 2,970 | -3.26% | 136,700 | 418億3198万 | -5.41% | 18.15 | 0.72 |
07/09 | 3,160 | 3,170 | 3,045 | 3,070 | -2.38% | 42,800 | 432億4047万 | -1.82% | 18.76 | 0.74 |
07/08 | 3,190 | 3,195 | 3,125 | 3,145 | -2.02% | 56,900 | 442億9683万 | +1.22% | 19.22 | 0.76 |
07/05 | 3,215 | 3,230 | 3,165 | 3,210 | -0.62% | 38,300 | 452億1235万 | +4.15% | 19.62 | 0.78 |
07/04 | 3,265 | 3,290 | 3,225 | 3,230 | -0.31% | 41,800 | 454億9404万 | +5.66% | 19.74 | 0.78 |
07/03 | 3,245 | 3,250 | 3,210 | 3,240 | -0.61% | 28,700 | 456億3489万 | +6.82% | 19.8 | 0.78 |
07/02 | 3,230 | 3,270 | 3,190 | 3,260 | 0% | 32,500 | 459億1659万 | +8.34% | 19.93 | 0.79 |
07/01 | 3,190 | 3,270 | 3,185 | 3,260 | +2.35% | 49,900 | 459億1659万 | +9.18% | 19.93 | 0.79 |
06/28 | 3,190 | 3,235 | 3,165 | 3,185 | -0.31% | 34,000 | 448億6023万 | +7.46% | 19.47 | 0.77 |
06/27 | 3,205 | 3,215 | 3,135 | 3,195 | -0.31% | 40,200 | 450億107万 | +8.53% | 19.53 | 0.77 |
06/26 | 3,240 | 3,280 | 3,200 | 3,205 | -0.16% | 55,800 | 451億4192万 | +9.65% | 19.59 | 0.78 |
06/25 | 3,230 | 3,230 | 3,180 | 3,210 | -0.77% | 45,600 | 452億1235万 | +10.58% | 19.62 | 0.78 |
06/24 | 3,225 | 3,280 | 3,200 | 3,235 | 0% | 30,700 | 455億6447万 | +12.13% | 19.77 | 0.78 |
06/21 | 3,270 | 3,270 | 3,230 | 3,235 | -0.15% | 48,300 | 455億6447万 | +13.03% | 19.77 | 0.78 |
06/20 | 3,245 | 3,270 | 3,220 | 3,240 | +0.31% | 41,500 | 456億3489万 | +13.96% | 19.8 | 0.78 |
06/19 | 3,230 | 3,315 | 3,170 | 3,230 | +3.86% | 71,300 | 454億9404万 | +14.38% | 19.74 | 0.78 |
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 |