PER
2019/07/05~2019/12/02
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 |
12/02 | 2,461 | 2,486 | 2,454 | 2,481 | +0.94% | 725,600 | 4145億2679万 | -2.44% | 22.21 | 0.91 |
11/29 | 2,510 | 2,526 | 2,453 | 2,458 | -2.38% | 1,095,900 | 4106億8394万 | -3.53% | 22 | 0.9 |
11/28 | 2,525 | 2,533 | 2,500 | 2,518 | -0.08% | 567,600 | 4207億877万 | -1.37% | 22.54 | 0.92 |
11/27 | 2,494 | 2,524 | 2,490 | 2,520 | +1.45% | 690,000 | 4210億4294万 | -1.37% | 22.56 | 0.92 |
11/26 | 2,519 | 2,534 | 2,484 | 2,484 | -0.4% | 885,100 | 4150億2804万 | -2.78% | 22.23 | 0.91 |
11/25 | 2,467 | 2,503 | 2,467 | 2,494 | +2.21% | 629,900 | 4166億9884万 | -2.46% | 22.32 | 0.91 |
11/22 | 2,450 | 2,482 | 2,440 | 2,440 | +0.62% | 739,200 | 4076億7649万 | -4.54% | 21.84 | 0.89 |
11/21 | 2,450 | 2,470 | 2,395 | 2,425 | -1.22% | 1,016,700 | 4051億7029万 | -5.2% | 21.71 | 0.89 |
11/20 | 2,465 | 2,490 | 2,444 | 2,455 | -1.45% | 1,034,700 | 4101億8270万 | -4.14% | 21.97 | 0.9 |
11/19 | 2,514 | 2,519 | 2,471 | 2,491 | -1.77% | 828,100 | 4161億9760万 | -2.7% | 22.3 | 0.91 |
11/18 | 2,569 | 2,575 | 2,530 | 2,536 | -0.63% | 568,600 | 4237億1622万 | -0.78% | 22.7 | 0.93 |
11/15 | 2,520 | 2,560 | 2,520 | 2,552 | +0.91% | 968,300 | 4263億8951万 | +0.08% | 22.84 | 0.94 |
11/14 | 2,578 | 2,578 | 2,528 | 2,529 | -2.43% | 979,600 | 4225億4666万 | -0.63% | 22.64 | 0.93 |
11/13 | 2,602 | 2,611 | 2,579 | 2,592 | -0.69% | 537,100 | 4330億7273万 | +2.13% | 23.2 | 0.95 |
11/12 | 2,608 | 2,623 | 2,568 | 2,610 | +0.42% | 925,000 | 4360億8018万 | +3.24% | 23.36 | 0.96 |
11/11 | 2,623 | 2,652 | 2,594 | 2,599 | +0.15% | 755,500 | 4342億4230万 | +3.26% | 23.26 | 0.95 |
11/08 | 2,635 | 2,646 | 2,588 | 2,595 | +0.31% | 997,900 | 4335億7398万 | +3.47% | 23.23 | 0.95 |
11/07 | 2,565 | 2,602 | 2,561 | 2,587 | +0.9% | 645,300 | 4322億3733万 | +3.48% | 23.16 | 0.95 |
11/06 | 2,595 | 2,599 | 2,546 | 2,564 | +0.04% | 841,000 | 4283億9448万 | +2.89% | 22.95 | 0.94 |
11/05 | 2,568 | 2,596 | 2,534 | 2,563 | +1.79% | 1,564,100 | 4282億2740万 | +3.1% | 22.94 | 0.94 |
11/01 | 2,492 | 2,535 | 2,485 | 2,518 | -4% | 1,959,600 | 4207億877万 | +1.45% | 22.54 | 0.92 |
10/31 | 2,655 | 2,665 | 2,603 | 2,623 | -1.21% | 1,095,300 | 4382億5223万 | +5.85% | 23.48 | 0.96 |
10/30 | 2,655 | 2,658 | 2,632 | 2,655 | +0.11% | 804,700 | 4435億9881万 | +7.62% | 23.76 | 0.97 |
10/29 | 2,641 | 2,658 | 2,622 | 2,652 | +1.14% | 1,021,000 | 4430億9757万 | +8.02% | 23.74 | 0.97 |
10/28 | 2,629 | 2,649 | 2,620 | 2,622 | +0.5% | 534,300 | 4380億8515万 | +7.41% | 23.47 | 0.96 |
10/25 | 2,601 | 2,620 | 2,587 | 2,609 | +0.23% | 608,700 | 4359億1310万 | +7.37% | 23.35 | 0.96 |
10/24 | 2,570 | 2,615 | 2,570 | 2,603 | +1.96% | 1,268,900 | 4349億1062万 | +7.38% | 23.3 | 0.95 |
10/23 | 2,508 | 2,559 | 2,486 | 2,553 | +0.71% | 1,132,400 | 4265億5659万 | +5.67% | 22.85 | 0.94 |
10/21 | 2,514 | 2,540 | 2,507 | 2,535 | +0.88% | 560,000 | 4235億4914万 | +5.27% | 22.69 | 0.93 |
10/18 | 2,504 | 2,529 | 2,500 | 2,513 | +1.05% | 891,400 | 4198億7337万 | +4.71% | 22.49 | 0.92 |
10/17 | 2,477 | 2,505 | 2,464 | 2,487 | +0.65% | 597,600 | 4155億2928万 | +4.1% | 22.26 | 0.91 |
10/16 | 2,550 | 2,563 | 2,465 | 2,471 | -1.12% | 1,283,700 | 4128億5599万 | +3.95% | 22.12 | 0.91 |
10/15 | 2,508 | 2,517 | 2,488 | 2,499 | +2.13% | 1,191,000 | 4175億3424万 | +5.71% | 22.37 | 0.92 |
10/11 | 2,438 | 2,453 | 2,425 | 2,447 | +2.17% | 806,900 | 4088億4606万 | +4.17% | 21.9 | 0.9 |
10/10 | 2,377 | 2,404 | 2,359 | 2,395 | +0.88% | 474,900 | 4001億5787万 | +2.61% | 21.44 | 0.88 |
10/09 | 2,385 | 2,399 | 2,363 | 2,374 | -1.86% | 785,300 | 3966億4918万 | +2.28% | 21.25 | 0.87 |
10/08 | 2,374 | 2,420 | 2,369 | 2,419 | +2.5% | 940,300 | 4041億6780万 | +4.76% | 21.65 | 0.89 |
10/07 | 2,367 | 2,376 | 2,347 | 2,360 | +0.08% | 458,400 | 3943億1005万 | +2.83% | 21.12 | 0.87 |
10/04 | 2,324 | 2,362 | 2,320 | 2,358 | +1.16% | 665,400 | 3939億7589万 | +3.33% | 21.11 | 0.86 |
10/03 | 2,305 | 2,334 | 2,297 | 2,331 | -1.73% | 701,200 | 3894億6472万 | +2.69% | 20.86 | 0.85 |
10/02 | 2,327 | 2,387 | 2,323 | 2,372 | -0.46% | 1,418,900 | 3963億1502万 | +5.05% | 21.23 | 0.87 |
10/01 | 2,376 | 2,409 | 2,349 | 2,383 | -0.38% | 1,441,300 | 3981億5290万 | +6.24% | 21.33 | 0.87 |
09/30 | 2,410 | 2,449 | 2,377 | 2,392 | -1.12% | 1,209,900 | 3996億5663万 | +7.26% | 21.41 | 0.88 |
09/27 | 2,420 | 2,432 | 2,386 | 2,419 | -1.43% | 933,700 | 4041億6780万 | +9.16% | 21.65 | 0.89 |
09/26 | 2,487 | 2,526 | 2,449 | 2,454 | +1.4% | 1,756,500 | 4100億1562万 | +11.55% | 21.97 | 0.9 |
09/25 | 2,360 | 2,427 | 2,342 | 2,420 | +2.59% | 1,449,500 | 4043億3488万 | +10.86% | 21.66 | 0.89 |
09/24 | 2,358 | 2,377 | 2,342 | 2,359 | +0.77% | 875,000 | 3941億4297万 | +8.86% | 21.12 | 0.86 |
09/20 | 2,324 | 2,356 | 2,316 | 2,341 | +1.17% | 843,100 | 3911億3552万 | +8.73% | 20.95 | 0.86 |
09/19 | 2,357 | 2,369 | 2,312 | 2,314 | -1.32% | 1,539,400 | 3866億2435万 | +8.13% | 20.71 | 0.85 |
09/18 | 2,378 | 2,383 | 2,337 | 2,345 | -4.17% | 1,494,500 | 3918億384万 | +10.15% | 20.99 | 0.86 |
09/17 | 2,390 | 2,460 | 2,368 | 2,447 | +1.83% | 1,554,800 | 4088億4606万 | +15.59% | 21.9 | 0.9 |
09/13 | 2,387 | 2,408 | 2,357 | 2,403 | +1.87% | 1,575,500 | 4014億9451万 | +14.27% | 21.51 | 0.88 |
09/12 | 2,354 | 2,378 | 2,347 | 2,359 | +1.33% | 1,479,000 | 3941億4297万 | +12.87% | 21.12 | 0.86 |
09/11 | 2,284 | 2,328 | 2,276 | 2,328 | +3.01% | 1,477,100 | 3889億6347万 | +11.87% | 20.84 | 0.85 |
09/10 | 2,201 | 2,261 | 2,187 | 2,260 | +4.44% | 1,427,500 | 3776億200万 | +8.97% | 20.23 | 0.83 |
09/09 | 2,151 | 2,171 | 2,138 | 2,164 | +0.37% | 687,200 | 3615億6227万 | +4.59% | 19.37 | 0.79 |
09/06 | 2,144 | 2,167 | 2,141 | 2,156 | +1.6% | 765,400 | 3602億2562万 | +4.2% | 19.3 | 0.79 |
09/05 | 2,101 | 2,140 | 2,101 | 2,122 | +2.12% | 689,400 | 3545億4488万 | +2.27% | 18.99 | 0.78 |
09/04 | 2,052 | 2,081 | 2,046 | 2,078 | +0.39% | 757,700 | 3471億9334万 | -0.34% | 18.6 | 0.76 |
09/03 | 2,063 | 2,079 | 2,063 | 2,070 | +0.05% | 494,500 | 3458億5670万 | -1.48% | 18.53 | 0.76 |
09/02 | 2,077 | 2,088 | 2,055 | 2,069 | -0.67% | 442,900 | 3456億8962万 | -2.59% | 18.52 | 0.76 |
08/30 | 2,049 | 2,095 | 2,047 | 2,083 | +2.41% | 1,022,100 | 3480億2874万 | -2.98% | 18.64 | 0.76 |
08/29 | 2,048 | 2,058 | 2,030 | 2,034 | -0.68% | 577,500 | 3398億4180万 | -6.22% | 18.21 | 0.75 |
08/28 | 2,028 | 2,064 | 2,019 | 2,048 | +0.89% | 676,600 | 3421億8092万 | -6.61% | 18.33 | 0.75 |
08/27 | 2,033 | 2,051 | 2,023 | 2,030 | +1.2% | 614,100 | 3391億7347万 | -8.35% | 18.17 | 0.74 |
08/26 | 1,994 | 2,018 | 1,989 | 2,006 | -2.19% | 672,100 | 3351億6354万 | -10.25% | 17.96 | 0.74 |
08/23 | 2,051 | 2,079 | 2,035 | 2,051 | +0.69% | 757,300 | 3426億8217万 | -9.05% | 18.36 | 0.75 |
08/22 | 2,024 | 2,043 | 2,023 | 2,037 | +0.84% | 760,600 | 3403億4304万 | -10.34% | 18.23 | 0.75 |
08/21 | 2,003 | 2,032 | 2,000 | 2,020 | -1.08% | 475,100 | 3375億267万 | -11.91% | 18.08 | 0.74 |
08/20 | 2,025 | 2,044 | 2,015 | 2,042 | +1.24% | 554,900 | 3411億7844万 | -11.68% | 18.28 | 0.75 |
08/19 | 2,029 | 2,032 | 2,015 | 2,017 | +0.45% | 569,500 | 3370億143万 | -13.51% | 18.05 | 0.74 |
08/16 | 1,991 | 2,013 | 1,979 | 2,008 | +0.3% | 682,100 | 3354億9770万 | -14.66% | 17.97 | 0.74 |
08/15 | 2,000 | 2,009 | 1,980 | 2,002 | -1.86% | 1,252,700 | 3344億9522万 | -15.67% | 17.92 | 0.73 |
08/14 | 2,062 | 2,074 | 2,024 | 2,040 | -0.24% | 877,000 | 3408億4428万 | -14.82% | 18.26 | 0.75 |
08/13 | 2,050 | 2,056 | 2,033 | 2,045 | -2.29% | 1,225,000 | 3416億7968万 | -15.32% | 18.3 | 0.75 |
08/09 | 2,101 | 2,108 | 2,083 | 2,093 | -0.19% | 726,200 | 3496億9955万 | -14.08% | 18.73 | 0.77 |
08/08 | 2,118 | 2,126 | 2,090 | 2,097 | -1.78% | 986,200 | 3503億6787万 | -14.58% | 18.77 | 0.77 |
08/07 | 2,114 | 2,147 | 2,110 | 2,135 | -0.19% | 1,107,600 | 3567億1693万 | -13.67% | 19.11 | 0.78 |
08/06 | 2,053 | 2,144 | 2,050 | 2,139 | +0.56% | 1,246,400 | 3573億8525万 | -14.17% | 19.15 | 0.78 |
08/05 | 2,150 | 2,155 | 2,078 | 2,127 | -1.98% | 1,828,600 | 3553億8029万 | -15.26% | 19.04 | 0.78 |
08/02 | 2,232 | 2,236 | 2,162 | 2,170 | -5.82% | 2,438,400 | 3625億6475万 | -14.09% | 19.42 | 0.8 |
08/01 | 2,334 | 2,334 | 2,275 | 2,304 | -3.19% | 2,424,000 | 3849億5354万 | -9.33% | 20.62 | 0.84 |
07/31 | 2,421 | 2,428 | 2,359 | 2,380 | -4.11% | 2,129,500 | 3976億5166万 | -6.63% | 21.3 | 0.87 |
07/30 | 2,625 | 2,685 | 2,477 | 2,482 | -5.66% | 2,864,500 | 4146億9388万 | -2.82% | 22.22 | 0.91 |
07/29 | 2,641 | 2,645 | 2,615 | 2,631 | -0.6% | 471,700 | 4395億8887万 | +3.01% | 23.55 | 0.96 |
07/26 | 2,659 | 2,667 | 2,629 | 2,647 | 0% | 587,700 | 4422億6216万 | +3.89% | 23.69 | 0.97 |
07/25 | 2,645 | 2,677 | 2,639 | 2,647 | +0.99% | 1,152,300 | 4422億6216万 | +4.09% | 23.69 | 0.97 |
07/24 | 2,620 | 2,630 | 2,607 | 2,621 | +0.81% | 1,044,600 | 4379億1807万 | +3.23% | 23.46 | 0.96 |
07/23 | 2,521 | 2,602 | 2,505 | 2,600 | +2.85% | 1,189,600 | 4344億938万 | +2.65% | 23.27 | 0.95 |
07/22 | 2,534 | 2,551 | 2,520 | 2,528 | +0.32% | 791,900 | 4223億7958万 | 0% | 22.63 | 0.93 |
07/19 | 2,488 | 2,527 | 2,479 | 2,520 | +1.69% | 629,700 | 4210億4294万 | -0.24% | 22.56 | 0.92 |
07/18 | 2,510 | 2,516 | 2,466 | 2,478 | -2.48% | 1,140,100 | 4140億2555万 | -1.78% | 22.18 | 0.91 |
07/17 | 2,539 | 2,572 | 2,538 | 2,541 | +0.99% | 762,300 | 4245億5163万 | +0.67% | 22.74 | 0.93 |
07/16 | 2,530 | 2,538 | 2,511 | 2,516 | -0.67% | 494,800 | 4203億7461万 | -0.24% | 22.52 | 0.92 |
07/12 | 2,553 | 2,561 | 2,532 | 2,533 | -0.08% | 397,000 | 4232億1498万 | +0.52% | 22.67 | 0.93 |
07/11 | 2,523 | 2,547 | 2,510 | 2,535 | +0.28% | 568,000 | 4235億4914万 | +0.72% | 22.69 | 0.93 |
07/10 | 2,520 | 2,534 | 2,509 | 2,528 | -0.08% | 568,000 | 4223億7958万 | +0.64% | 22.63 | 0.93 |
07/09 | 2,545 | 2,556 | 2,520 | 2,530 | -0.82% | 650,000 | 4227億1374万 | +0.8% | 22.65 | 0.93 |
07/08 | 2,544 | 2,564 | 2,535 | 2,551 | -0.58% | 441,900 | 4262億2243万 | +1.8% | 22.83 | 0.94 |
07/05 | 2,564 | 2,585 | 2,560 | 2,566 | +0.08% | 365,400 | 4287億2864万 | +2.68% | 22.97 | 0.94 |