PER
2019/01/16~2019/06/14
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2019 |
06/14 | 643 | 653 | 634 | 651 | +0.12% | 23,559,600 | 5198億7143万 | -4.09% | 9.57 | 2.21 |
06/13 | 669 | 670 | 649 | 651 | -5% | 17,878,000 | 5192億7273万 | -4.62% | 9.56 | 2.21 |
06/12 | 721 | 721 | 685 | 685 | -4.66% | 16,966,400 | 5466億1338万 | -0.18% | 10.07 | 2.33 |
06/11 | 713 | 720 | 707 | 718 | +0.95% | 12,170,800 | 5733億5533万 | +4.25% | 10.56 | 2.44 |
06/10 | 702 | 713 | 699 | 712 | +3.42% | 17,293,600 | 5679億6702万 | +2.97% | 10.46 | 2.42 |
06/07 | 678 | 690 | 667 | 688 | +5.08% | 17,952,800 | 5492億775万 | -0.86% | 10.11 | 2.34 |
06/06 | 664 | 668 | 655 | 655 | -1.5% | 9,835,600 | 5226億6537万 | -6.6% | 9.63 | 2.23 |
06/05 | 674 | 676 | 658 | 665 | +3.14% | 20,655,600 | 5306億4804万 | -6.11% | 9.77 | 2.26 |
06/04 | 629 | 645 | 626 | 645 | +2.3% | 13,125,600 | 5144億8313万 | -9.86% | 9.48 | 2.19 |
06/03 | 625 | 632 | 621 | 630 | -1.22% | 12,778,000 | 5029億826万 | -12.74% | 9.26 | 2.14 |
05/31 | 644 | 647 | 634 | 638 | -1.43% | 14,027,600 | 5090億9483万 | -12.64% | 9.38 | 2.17 |
05/30 | 643 | 653 | 636 | 647 | +0.5% | 15,034,400 | 5164億7880万 | -12.09% | 9.51 | 2.2 |
05/29 | 655 | 656 | 637 | 644 | -3.99% | 18,465,600 | 5138億8443万 | -13.36% | 9.46 | 2.19 |
05/28 | 664 | 674 | 643 | 671 | +2.96% | 73,579,600 | 5352億3807万 | -10.36% | 9.86 | 2.28 |
05/27 | 662 | 665 | 648 | 651 | -2.18% | 10,266,400 | 5198億7143万 | -13.4% | 9.57 | 2.21 |
05/24 | 655 | 674 | 650 | 666 | -0.22% | 17,237,600 | 5314億4630万 | -12.05% | 9.79 | 2.26 |
05/23 | 663 | 671 | 653 | 667 | -2.56% | 16,334,400 | 5326億4370万 | -12.43% | 9.81 | 2.27 |
05/22 | 712 | 718 | 682 | 685 | -0.76% | 16,887,200 | 5466億1338万 | -10.61% | 10.07 | 2.33 |
05/21 | 671 | 702 | 663 | 690 | +1.06% | 22,113,600 | 5508億428万 | -10.27% | 10.14 | 2.35 |
05/20 | 698 | 707 | 678 | 683 | -2.64% | 18,755,200 | 5450億1684万 | -11.45% | 10.04 | 2.32 |
05/17 | 732 | 746 | 701 | 701 | -2.64% | 20,635,600 | 5597億8478万 | -9.4% | 10.31 | 2.38 |
05/16 | 765 | 765 | 703 | 720 | -6.31% | 25,328,400 | 5749億5186万 | -7.06% | 10.59 | 2.45 |
05/15 | 723 | 769 | 717 | 769 | +6.18% | 20,493,600 | 6136億6781万 | -0.68% | 11.3 | 2.61 |
05/14 | 702 | 737 | 690 | 724 | +1.29% | 25,196,000 | 5779億4536万 | -6.1% | 10.64 | 2.46 |
05/13 | 735 | 741 | 715 | 715 | -4.06% | 13,813,200 | 5705億6139万 | -6.93% | 10.51 | 2.43 |
05/10 | 753 | 770 | 742 | 745 | -0.67% | 15,562,800 | 5947億897万 | -2.61% | 10.95 | 2.53 |
05/09 | 746 | 761 | 744 | 750 | -0.17% | 11,558,400 | 5987億31万 | -1.45% | 11.03 | 2.55 |
05/08 | 750 | 768 | 745 | 751 | -2.12% | 12,598,000 | 5996億9814万 | -0.63% | 11.04 | 2.55 |
05/07 | 758 | 773 | 753 | 768 | -2.23% | 11,962,000 | 6126億6998万 | +2.2% | 11.28 | 2.61 |
04/26 | 809 | 814 | 769 | 785 | -8.85% | 33,776,000 | 6266億3965万 | +5.23% | 11.54 | 2.67 |
04/25 | 838 | 868 | 831 | 861 | +3.3% | 17,323,600 | 6875億752万 | +16.39% | 12.66 | 2.93 |
04/24 | 841 | 846 | 824 | 834 | +0.91% | 12,826,000 | 6655億5517万 | +14.21% | 12.26 | 2.83 |
04/23 | 819 | 826 | 801 | 826 | +0.3% | 9,828,800 | 6595億6817万 | +14.6% | 12.15 | 2.81 |
04/22 | 834 | 835 | 816 | 824 | -0.75% | 8,881,200 | 6575億7250万 | +15.7% | 12.11 | 2.8 |
04/19 | 819 | 835 | 816 | 830 | +3.43% | 10,586,000 | 6625億6167万 | +18.07% | 12.2 | 2.82 |
04/18 | 816 | 828 | 796 | 803 | -1.83% | 11,733,200 | 6406億933万 | +15.63% | 11.8 | 2.73 |
04/17 | 790 | 823 | 789 | 818 | +5.48% | 17,739,200 | 6525億8333万 | +19.17% | 12.02 | 2.78 |
04/16 | 769 | 780 | 755 | 775 | +0.32% | 9,799,600 | 6186億5698万 | +14.31% | 11.39 | 2.64 |
04/15 | 788 | 789 | 768 | 773 | -0.48% | 11,110,000 | 6166億6131万 | +14.96% | 11.36 | 2.63 |
04/12 | 768 | 780 | 758 | 776 | +1.31% | 14,477,200 | 6196億5482万 | +16.38% | 11.41 | 2.64 |
04/11 | 773 | 774 | 751 | 766 | -0.97% | 12,600,400 | 6116億7215万 | +15.75% | 11.26 | 2.61 |
04/10 | 749 | 779 | 743 | 774 | +0.16% | 15,188,800 | 6176億5915万 | +17.41% | 11.38 | 2.63 |
04/09 | 745 | 775 | 744 | 773 | +3.9% | 16,177,200 | 6166億6131万 | +17.76% | 11.36 | 2.63 |
04/08 | 746 | 755 | 732 | 744 | +0.41% | 15,554,400 | 5935億1157万 | +13.86% | 10.93 | 2.53 |
04/05 | 711 | 742 | 708 | 741 | +2.74% | 17,843,600 | 5911億1677万 | +13.75% | 10.89 | 2.52 |
04/04 | 713 | 734 | 712 | 721 | +2.05% | 26,859,200 | 5753億5099万 | +11.23% | 10.6 | 2.45 |
04/03 | 693 | 708 | 689 | 706 | +2.28% | 21,846,800 | 5637億7612万 | +9.5% | 10.38 | 2.4 |
04/02 | 681 | 694 | 680 | 691 | +4.54% | 23,192,400 | 5512億341万 | +7.39% | 10.15 | 2.35 |
04/01 | 653 | 665 | 651 | 661 | +2.68% | 18,723,200 | 5272億5540万 | +3.04% | 9.71 | 2.25 |
03/29 | 634 | 644 | 628 | 643 | +2.02% | 13,961,200 | 5134億8529万 | +0.35% | 8.88 | 2.55 |
03/28 | 613 | 633 | 604 | 631 | +0.72% | 17,146,800 | 5033億739万 | -1.64% | 8.71 | 2.5 |
03/27 | 633 | 637 | 618 | 626 | -1.65% | 11,562,000 | 4997億1519万 | -2.64% | 8.64 | 2.48 |
03/26 | 627 | 638 | 617 | 637 | +1.92% | 11,878,000 | 5080億9699万 | -1.32% | 8.79 | 2.52 |
03/25 | 625 | 631 | 622 | 625 | -3.1% | 16,298,000 | 4985億1779万 | -3.48% | 8.62 | 2.47 |
03/22 | 632 | 647 | 630 | 645 | +6.18% | 23,887,200 | 5144億8313万 | -0.69% | 8.9 | 2.55 |
03/20 | 609 | 611 | 606 | 607 | 0% | 10,010,400 | 4845億4811万 | -6.62% | 8.38 | 2.4 |
03/19 | 606 | 612 | 604 | 607 | -0.49% | 18,796,400 | 4845億4811万 | -6.9% | 8.38 | 2.4 |
03/18 | 608 | 612 | 603 | 610 | +2.13% | 18,060,800 | 4869億4291万 | -6.73% | 8.42 | 2.42 |
03/15 | 602 | 604 | 594 | 597 | +0.46% | 17,968,800 | 4767億6501万 | -8.54% | 8.25 | 2.37 |
03/14 | 615 | 617 | 593 | 595 | -2.9% | 18,832,000 | 4745億6977万 | -9.24% | 8.21 | 2.35 |
03/13 | 628 | 630 | 609 | 612 | -2.27% | 15,960,000 | 4887億3901万 | -6.81% | 8.45 | 2.42 |
03/12 | 648 | 650 | 626 | 627 | +0.52% | 15,211,600 | 5001億1432万 | -4.79% | 8.65 | 2.48 |
03/11 | 632 | 634 | 615 | 623 | -1.5% | 18,271,200 | 4975億1995万 | -5.28% | 8.61 | 2.47 |
03/08 | 660 | 661 | 632 | 633 | -5.67% | 28,294,800 | 5051億349万 | -3.84% | 8.74 | 2.51 |
03/07 | 676 | 677 | 661 | 671 | -2.47% | 17,717,200 | 5354億3764万 | +2.09% | 9.26 | 2.66 |
03/06 | 683 | 694 | 682 | 688 | -0.18% | 11,284,000 | 5490億818万 | +5.32% | 9.5 | 2.72 |
03/05 | 691 | 702 | 683 | 689 | -2.72% | 18,430,000 | 5500億601万 | +6.16% | 9.51 | 2.73 |
03/04 | 688 | 719 | 688 | 708 | +3.51% | 21,513,600 | 5653億7265万 | +9.81% | 9.78 | 2.8 |
03/01 | 668 | 688 | 667 | 684 | +4.11% | 20,654,000 | 5462億1424万 | +6.75% | 9.45 | 2.71 |
02/28 | 648 | 662 | 642 | 657 | +1.39% | 15,693,200 | 5246億6103万 | +3.34% | 9.08 | 2.6 |
02/27 | 653 | 662 | 648 | 648 | -0.54% | 9,339,600 | 5174億7663万 | +2.57% | 8.95 | 2.57 |
02/26 | 654 | 658 | 645 | 652 | -0.04% | 10,945,600 | 5202億7056万 | +3.78% | 9 | 2.58 |
02/25 | 663 | 667 | 652 | 652 | +0.04% | 9,962,000 | 5204億7013万 | +4.49% | 9 | 2.58 |
02/22 | 649 | 658 | 644 | 652 | -1.44% | 19,504,800 | 5202億7056万 | +5.12% | 9 | 2.58 |
02/21 | 675 | 676 | 661 | 661 | -2.18% | 18,591,200 | 5278億5410万 | +7.35% | 9.13 | 2.62 |
02/20 | 678 | 684 | 672 | 676 | +0.07% | 10,566,000 | 5396億2854万 | +10.28% | 9.33 | 2.68 |
02/19 | 672 | 682 | 670 | 676 | -0.33% | 8,937,200 | 5392億2941万 | +10.92% | 9.33 | 2.68 |
02/18 | 686 | 689 | 674 | 678 | +0.82% | 9,863,200 | 5410億2551万 | +12.02% | 9.36 | 2.68 |
02/15 | 686 | 687 | 667 | 672 | -0.48% | 19,627,600 | 5366億3504万 | +11.86% | 9.28 | 2.66 |
02/14 | 666 | 681 | 666 | 676 | +1.58% | 18,116,400 | 5392億2941万 | +13.34% | 9.33 | 2.68 |
02/13 | 650 | 674 | 649 | 665 | +4.27% | 28,249,200 | 5308億4760万 | +12.52% | 9.18 | 2.63 |
02/12 | 625 | 642 | 620 | 638 | +4.98% | 15,998,000 | 5090億9483万 | +8.65% | 8.81 | 2.53 |
02/08 | 613 | 621 | 603 | 608 | -3.8% | 22,136,800 | 4849億4725万 | +4.2% | 8.39 | 2.41 |
02/07 | 645 | 656 | 629 | 632 | -1.79% | 17,169,600 | 5041億566万 | +8.69% | 8.72 | 2.5 |
02/06 | 643 | 652 | 638 | 643 | +0.94% | 14,768,400 | 5132億8573万 | +11.25% | 8.88 | 2.55 |
02/05 | 629 | 640 | 628 | 637 | +1.72% | 14,222,800 | 5084億9612万 | +11.17% | 8.8 | 2.52 |
02/04 | 615 | 630 | 613 | 626 | +1.05% | 14,178,000 | 4999億1475万 | +10.26% | 8.65 | 2.48 |
02/01 | 616 | 634 | 616 | 620 | +0.24% | 22,582,400 | 4947億2602万 | +9.69% | 8.56 | 2.45 |
01/31 | 601 | 622 | 588 | 618 | +7.9% | 46,028,800 | 4935億2862万 | +10.2% | 8.54 | 2.45 |
01/30 | 579 | 584 | 564 | 573 | -0.26% | 23,502,000 | 4574億703万 | +2.69% | 7.91 | 2.27 |
01/29 | 577 | 579 | 556 | 575 | -4.61% | 27,629,200 | 4586億443万 | +3.14% | 7.93 | 2.28 |
01/28 | 598 | 609 | 596 | 602 | +0.08% | 17,242,000 | 4807億5634万 | +8.51% | 8.32 | 2.38 |
01/25 | 586 | 606 | 586 | 602 | +4.88% | 24,875,200 | 4803億5721万 | +9.01% | 8.31 | 2.38 |
01/24 | 544 | 576 | 542 | 574 | +6.15% | 27,032,000 | 4580億573万 | +4.51% | 7.92 | 2.27 |
01/23 | 540 | 551 | 531 | 541 | -0.96% | 14,066,400 | 4314億6335万 | -1.19% | 7.46 | 2.14 |
01/22 | 548 | 561 | 545 | 546 | -1.09% | 12,585,200 | 4356億5425万 | -0.05% | 7.54 | 2.16 |
01/21 | 563 | 568 | 544 | 552 | -1.91% | 19,901,600 | 4404億4386万 | +1.24% | 7.62 | 2.18 |
01/18 | 561 | 565 | 549 | 563 | +1.86% | 19,087,600 | 4490億2523万 | +3.4% | 7.77 | 2.23 |
01/17 | 572 | 573 | 541 | 552 | -3.37% | 21,533,600 | 4408億4299万 | +1.52% | 7.63 | 2.19 |
01/16 | 600 | 603 | 571 | 572 | -3.91% | 18,093,200 | 4562億963万 | +4.86% | 7.89 | 2.26 |