PER
2019/05/30~2019/10/24
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 |
10/24 | 2,116 | 2,117 | 2,108 | 2,109 | -0.14% | 32,300 | 1282億9631万 | +0.72% | 12.1 | 1.32 |
10/23 | 2,099 | 2,116 | 2,071 | 2,112 | +1.44% | 48,200 | 1284億7881万 | +0.81% | 12.12 | 1.33 |
10/21 | 2,086 | 2,102 | 2,080 | 2,082 | +0.14% | 31,600 | 1266億5382万 | -0.67% | 11.95 | 1.31 |
10/18 | 2,083 | 2,111 | 2,072 | 2,079 | +0.39% | 54,200 | 1264億7133万 | -0.86% | 11.93 | 1.3 |
10/17 | 2,080 | 2,080 | 2,057 | 2,071 | -0.48% | 41,200 | 1259億8466万 | -1.33% | 11.88 | 1.3 |
10/16 | 2,080 | 2,094 | 2,063 | 2,081 | +1.22% | 104,100 | 1265億9299万 | -0.95% | 11.94 | 1.31 |
10/15 | 2,050 | 2,067 | 2,048 | 2,056 | +1.33% | 77,900 | 1250億7217万 | -2.28% | 11.8 | 1.29 |
10/11 | 2,045 | 2,047 | 2,009 | 2,029 | -0.49% | 73,500 | 1234億2969万 | -3.79% | 11.64 | 1.27 |
10/10 | 2,032 | 2,051 | 2,029 | 2,039 | +0.34% | 63,000 | 1240億3802万 | -3.55% | 11.7 | 1.28 |
10/09 | 2,007 | 2,032 | 2,007 | 2,032 | -0.15% | 84,400 | 1236億1219万 | -4.11% | 11.66 | 1.28 |
10/08 | 2,034 | 2,045 | 2,025 | 2,035 | +0.99% | 72,200 | 1237億9468万 | -4.15% | 11.68 | 1.28 |
10/07 | 2,023 | 2,024 | 2,002 | 2,015 | -0.64% | 39,900 | 1225億7803万 | -5.31% | 11.56 | 1.26 |
10/04 | 2,047 | 2,051 | 2,026 | 2,028 | -0.93% | 51,400 | 1233億6885万 | -4.92% | 11.64 | 1.27 |
10/03 | 2,052 | 2,076 | 2,020 | 2,047 | -2.38% | 98,000 | 1245億2468万 | -4.21% | 11.75 | 1.28 |
10/02 | 2,068 | 2,098 | 2,051 | 2,097 | +0.1% | 116,400 | 1275億6632万 | -2.01% | 12.03 | 1.32 |
10/01 | 2,084 | 2,103 | 2,065 | 2,095 | +1.55% | 47,100 | 1274億4465万 | -2.15% | 12.02 | 1.31 |
09/30 | 2,094 | 2,094 | 2,056 | 2,063 | -2.73% | 78,200 | 1254億9800万 | -3.73% | 11.84 | 1.29 |
09/27 | 2,170 | 2,170 | 2,103 | 2,121 | -2.88% | 65,300 | 1290億2630万 | -1.12% | 12.17 | 1.33 |
09/26 | 2,188 | 2,204 | 2,172 | 2,184 | +1.82% | 86,200 | 1328億5877万 | +1.72% | 12.53 | 1.37 |
09/25 | 2,160 | 2,161 | 2,142 | 2,145 | -1.02% | 35,500 | 1304億8629万 | -0.09% | 12.31 | 1.35 |
09/24 | 2,180 | 2,183 | 2,160 | 2,167 | -0.6% | 61,800 | 1318億2461万 | +0.93% | 12.43 | 1.36 |
09/20 | 2,165 | 2,196 | 2,160 | 2,180 | +0.74% | 59,300 | 1326億1544万 | +1.68% | 12.51 | 1.37 |
09/19 | 2,150 | 2,167 | 2,136 | 2,164 | +0.51% | 88,200 | 1316億4211万 | +0.98% | 12.42 | 1.36 |
09/18 | 2,160 | 2,162 | 2,144 | 2,153 | -0.23% | 62,200 | 1309億7295万 | +0.37% | 12.35 | 1.35 |
09/17 | 2,140 | 2,191 | 2,137 | 2,158 | +0.94% | 62,800 | 1312億7711万 | +0.51% | 12.38 | 1.35 |
09/13 | 2,140 | 2,140 | 2,115 | 2,138 | +0.38% | 113,200 | 1300億6046万 | -0.65% | 12.27 | 1.34 |
09/12 | 2,135 | 2,147 | 2,121 | 2,130 | +0.47% | 96,000 | 1295億7380万 | -1.21% | 12.22 | 1.34 |
09/11 | 2,115 | 2,120 | 2,100 | 2,120 | +0.19% | 110,600 | 1289億6547万 | -1.81% | 12.16 | 1.33 |
09/10 | 2,132 | 2,140 | 2,107 | 2,116 | -0.56% | 57,100 | 1287億2214万 | -2.04% | 12.14 | 1.33 |
09/09 | 2,145 | 2,145 | 2,111 | 2,128 | -1.02% | 43,500 | 1294億5213万 | -1.53% | 12.21 | 1.34 |
09/06 | 2,190 | 2,204 | 2,147 | 2,150 | -1.65% | 30,200 | 1307億9045万 | -0.56% | 12.34 | 1.35 |
09/05 | 2,175 | 2,193 | 2,175 | 2,186 | +1.39% | 57,800 | 1329億8043万 | +0.92% | 12.54 | 1.37 |
09/04 | 2,150 | 2,190 | 2,145 | 2,156 | 0% | 56,400 | 1311億5545万 | -0.55% | 12.37 | 1.35 |
09/03 | 2,150 | 2,161 | 2,136 | 2,156 | +0.28% | 24,900 | 1311億5545万 | -0.74% | 12.37 | 1.35 |
09/02 | 2,163 | 2,182 | 2,149 | 2,150 | -0.56% | 30,400 | 1307億9045万 | -1.15% | 12.34 | 1.35 |
08/30 | 2,158 | 2,167 | 2,145 | 2,162 | +1.6% | 76,200 | 1315億2045万 | -0.78% | 12.41 | 1.36 |
08/29 | 2,150 | 2,150 | 2,111 | 2,128 | -0.05% | 51,800 | 1294億5213万 | -2.52% | 12.21 | 1.34 |
08/28 | 2,143 | 2,147 | 2,117 | 2,129 | -0.33% | 45,800 | 1295億1296万 | -2.7% | 12.22 | 1.34 |
08/27 | 2,130 | 2,149 | 2,123 | 2,136 | +1.76% | 69,300 | 1299億3879万 | -2.64% | 12.26 | 1.34 |
08/26 | 2,097 | 2,109 | 2,082 | 2,099 | -2.24% | 69,000 | 1276億8798万 | -4.55% | 12.04 | 1.32 |
08/23 | 2,155 | 2,167 | 2,142 | 2,147 | +0.61% | 34,600 | 1306億795万 | -2.72% | 12.32 | 1.35 |
08/22 | 2,185 | 2,186 | 2,132 | 2,134 | -1.43% | 32,100 | 1298億1713万 | -3.44% | 12.24 | 1.34 |
08/21 | 2,160 | 2,171 | 2,158 | 2,165 | -0.6% | 29,400 | 1317億294万 | -2.35% | 12.42 | 1.36 |
08/20 | 2,153 | 2,179 | 2,133 | 2,178 | +1.82% | 65,700 | 1324億9377万 | -2.07% | 12.5 | 1.37 |
08/19 | 2,128 | 2,157 | 2,121 | 2,139 | +1.81% | 68,700 | 1301億2129万 | -4.08% | 12.27 | 1.34 |
08/16 | 2,164 | 2,164 | 2,099 | 2,101 | -2.91% | 106,300 | 1278億965万 | -6.12% | 12.06 | 1.32 |
08/15 | 2,143 | 2,171 | 2,135 | 2,164 | -1.99% | 55,900 | 1316億4211万 | -3.69% | 12.42 | 1.36 |
08/14 | 2,214 | 2,215 | 2,181 | 2,208 | +0.73% | 55,400 | 1343億1875万 | -2% | 12.67 | 1.39 |
08/13 | 2,230 | 2,256 | 2,188 | 2,192 | -3.86% | 112,900 | 1333億4543万 | -2.92% | 12.58 | 1.38 |
08/09 | 2,289 | 2,289 | 2,243 | 2,280 | +1.56% | 109,900 | 1386億9871万 | +0.66% | 13.08 | 1.43 |
08/08 | 2,196 | 2,281 | 2,118 | 2,245 | +1.26% | 170,200 | 1365億6957万 | -1.1% | 12.88 | 1.41 |
08/07 | 2,081 | 2,248 | 2,070 | 2,217 | +4.13% | 139,500 | 1348億6625万 | -2.55% | 12.72 | 1.39 |
08/06 | 2,062 | 2,135 | 2,061 | 2,129 | -0.79% | 61,200 | 1295億1296万 | -6.7% | 12.22 | 1.34 |
08/05 | 2,147 | 2,173 | 2,110 | 2,146 | -0.46% | 75,500 | 1305億4712万 | -6.33% | 12.31 | 1.35 |
08/02 | 2,191 | 2,200 | 2,137 | 2,156 | -3.79% | 66,300 | 1311億5545万 | -6.14% | 12.37 | 1.35 |
08/01 | 2,211 | 2,245 | 2,207 | 2,241 | +0.45% | 22,400 | 1363億2623万 | -2.69% | 12.86 | 1.41 |
07/31 | 2,227 | 2,251 | 2,207 | 2,231 | -1.15% | 56,600 | 1357億1791万 | -3.21% | 12.8 | 1.4 |
07/30 | 2,240 | 2,266 | 2,233 | 2,257 | +0.71% | 42,100 | 1372億9956万 | -2.25% | 12.95 | 1.42 |
07/29 | 2,240 | 2,248 | 2,225 | 2,241 | 0% | 29,200 | 1363億2623万 | -3.03% | 12.86 | 1.41 |
07/26 | 2,251 | 2,253 | 2,226 | 2,241 | -1.23% | 24,400 | 1363億2623万 | -3.15% | 12.86 | 1.41 |
07/25 | 2,271 | 2,279 | 2,254 | 2,269 | +0.35% | 35,200 | 1380億2955万 | -1.99% | 13.02 | 1.42 |
07/24 | 2,257 | 2,280 | 2,250 | 2,261 | -0.18% | 60,500 | 1375億4289万 | -2.29% | 12.97 | 1.42 |
07/23 | 2,280 | 2,288 | 2,258 | 2,265 | -0.7% | 52,400 | 1377億8622万 | -1.99% | 13 | 1.42 |
07/22 | 2,265 | 2,284 | 2,234 | 2,281 | -0.13% | 48,300 | 1387億5955万 | -1.21% | 13.09 | 1.43 |
07/19 | 2,241 | 2,296 | 2,222 | 2,284 | +2.51% | 59,500 | 1389億4204万 | -1% | 13.11 | 1.43 |
07/18 | 2,291 | 2,294 | 2,211 | 2,228 | -3.67% | 68,800 | 1355億3541万 | -3.34% | 12.78 | 1.4 |
07/17 | 2,319 | 2,319 | 2,296 | 2,313 | -0.98% | 48,400 | 1407億619万 | +0.43% | 13.27 | 1.45 |
07/16 | 2,316 | 2,351 | 2,307 | 2,336 | +0.43% | 30,200 | 1421億535万 | +1.74% | 13.4 | 1.47 |
07/12 | 2,351 | 2,351 | 2,321 | 2,326 | -0.85% | 38,100 | 1414億9702万 | +1.62% | 13.35 | 1.46 |
07/11 | 2,311 | 2,350 | 2,310 | 2,346 | +1.56% | 49,500 | 1427億1368万 | +2.94% | 13.46 | 1.47 |
07/10 | 2,286 | 2,324 | 2,276 | 2,310 | 0% | 50,100 | 1405億2370万 | +1.85% | 13.25 | 1.45 |
07/09 | 2,337 | 2,352 | 2,285 | 2,310 | -1.11% | 28,700 | 1405億2370万 | +2.21% | 13.25 | 1.45 |
07/08 | 2,368 | 2,376 | 2,331 | 2,336 | -2.01% | 62,700 | 1421億535万 | +3.87% | 13.4 | 1.47 |
07/05 | 2,382 | 2,395 | 2,332 | 2,384 | -0.21% | 53,000 | 1450億2532万 | +6.57% | 13.68 | 1.5 |
07/04 | 2,395 | 2,403 | 2,379 | 2,389 | +0.04% | 29,200 | 1453億2948万 | +7.42% | 13.71 | 1.5 |
07/03 | 2,370 | 2,394 | 2,353 | 2,388 | +0.38% | 48,400 | 1452億6865万 | +8.01% | 13.7 | 1.5 |
07/02 | 2,344 | 2,390 | 2,333 | 2,379 | +0.85% | 69,900 | 1447億2116万 | +8.28% | 13.65 | 1.49 |
07/01 | 2,350 | 2,360 | 2,314 | 2,359 | +2.57% | 59,100 | 1435億450万 | +7.96% | 13.54 | 1.48 |
06/28 | 2,295 | 2,317 | 2,280 | 2,300 | -0.52% | 87,700 | 1399億1537万 | +5.89% | 13.2 | 1.44 |
06/27 | 2,282 | 2,334 | 2,281 | 2,312 | +1.76% | 63,200 | 1406億4536万 | +6.94% | 13.27 | 1.45 |
06/26 | 2,306 | 2,327 | 2,269 | 2,272 | -2.49% | 67,000 | 1382億1205万 | +5.58% | 13.04 | 1.43 |
06/25 | 2,309 | 2,364 | 2,309 | 2,330 | +0.13% | 52,600 | 1417億4035万 | +8.62% | 13.37 | 1.46 |
06/24 | 2,342 | 2,344 | 2,303 | 2,327 | +0.65% | 60,300 | 1415億5785万 | +8.89% | 13.35 | 1.46 |
06/21 | 2,260 | 2,316 | 2,136 | 2,312 | +2.53% | 145,900 | 1406億4536万 | +8.6% | 13.27 | 1.45 |
06/20 | 2,245 | 2,259 | 2,223 | 2,255 | +0.22% | 53,000 | 1371億7789万 | +6.32% | 12.94 | 1.42 |
06/19 | 2,203 | 2,250 | 2,188 | 2,250 | +3.59% | 53,500 | 1368億7373万 | +6.43% | 12.91 | 1.41 |
06/18 | 2,234 | 2,234 | 2,168 | 2,172 | -2.25% | 50,400 | 1321億2877万 | +2.99% | 12.46 | 1.36 |
06/17 | 2,242 | 2,242 | 2,212 | 2,222 | -0.98% | 39,700 | 1351億7041万 | +5.66% | 12.75 | 1.39 |
06/14 | 2,229 | 2,246 | 2,210 | 2,244 | +1.36% | 75,100 | 1365億873万 | +7.11% | 12.88 | 1.41 |
06/13 | 2,168 | 2,223 | 2,157 | 2,214 | +1.51% | 93,200 | 1346億8375万 | +6.19% | 12.7 | 1.39 |
06/12 | 2,141 | 2,203 | 2,139 | 2,181 | +1.87% | 65,300 | 1326億7627万 | +5.11% | 12.51 | 1.37 |
06/11 | 2,157 | 2,175 | 2,133 | 2,141 | -0.65% | 73,000 | 1302億4296万 | +3.58% | 12.28 | 1.34 |
06/10 | 2,111 | 2,155 | 2,103 | 2,155 | +3.51% | 75,700 | 1310億9462万 | +4.56% | 12.37 | 1.35 |
06/07 | 2,080 | 2,102 | 2,071 | 2,082 | -0.14% | 34,600 | 1266億5382万 | +1.31% | 11.95 | 1.31 |
06/06 | 2,090 | 2,119 | 2,084 | 2,085 | -0.29% | 43,100 | 1268億3632万 | +1.66% | 11.96 | 1.31 |
06/05 | 2,089 | 2,109 | 2,071 | 2,091 | +2.6% | 70,500 | 1272億132万 | +2.2% | 12 | 1.31 |
06/04 | 2,033 | 2,071 | 2,013 | 2,038 | +0.05% | 54,700 | 1239億7718万 | -0.1% | 11.69 | 1.28 |
06/03 | 2,015 | 2,039 | 2,002 | 2,037 | -0.92% | 53,400 | 1239億1635万 | +0.05% | 11.69 | 1.28 |
05/31 | 2,064 | 2,068 | 2,041 | 2,056 | -0.48% | 36,700 | 1250億7217万 | +1.23% | 11.8 | 1.29 |
05/30 | 2,043 | 2,068 | 2,039 | 2,066 | +0.44% | 23,300 | 1256億8050万 | +1.97% | 11.85 | 1.3 |