PER
2019/02/25～2019/06/24
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 |
| 06/24 | 1,945 | 1,958 | 1,900 | 1,905 | -1.8% | 53,400 | 142億2749万 | -7.43% | 79.52 | 14.91 |
| 06/21 | 1,953 | 1,984 | 1,935 | 1,940 | -0.56% | 65,700 | 144億8889万 | -6.01% | 80.98 | 15.18 |
| 06/20 | 2,001 | 2,003 | 1,932 | 1,951 | -2.64% | 118,400 | 145億7104万 | -5.61% | 81.44 | 15.27 |
| 06/19 | 2,022 | 2,026 | 1,971 | 2,004 | +1.11% | 77,300 | 149億6687万 | -3.05% | 83.65 | 15.68 |
| 06/18 | 2,125 | 2,130 | 1,950 | 1,982 | -5.71% | 167,900 | 148億256万 | -3.97% | 82.73 | 15.51 |
| 06/17 | 2,145 | 2,163 | 2,090 | 2,102 | +0.33% | 77,800 | 156億9878万 | +2.19% | 87.74 | 16.45 |
| 06/14 | 2,035 | 2,108 | 2,010 | 2,095 | +3.76% | 96,400 | 156億4650万 | +2.39% | 87.45 | 16.39 |
| 06/13 | 2,018 | 2,035 | 1,990 | 2,019 | +1% | 44,800 | 150億7890万 | -0.93% | 84.27 | 15.8 |
| 06/12 | 1,990 | 2,030 | 1,975 | 1,999 | -1.53% | 72,900 | 149億2953万 | -1.72% | 83.44 | 15.64 |
| 06/11 | 2,080 | 2,080 | 2,008 | 2,030 | -3.24% | 105,100 | 151億6105万 | -0.15% | 84.73 | 15.89 |
| 06/10 | 2,200 | 2,220 | 2,082 | 2,098 | -2.42% | 142,100 | 156億6891万 | +3.3% | 87.57 | 16.42 |
| 06/07 | 2,080 | 2,168 | 2,080 | 2,150 | +4.78% | 266,400 | 160億5727万 | +5.96% | 89.74 | 16.82 |
| 06/06 | 2,000 | 2,157 | 1,985 | 2,052 | +4.11% | 310,400 | 153億2536万 | +1.38% | 85.65 | 16.06 |
| 06/05 | 1,920 | 2,019 | 1,903 | 1,971 | +4.84% | 160,100 | 147億2041万 | -2.62% | 82.27 | 15.42 |
| 06/04 | 1,946 | 1,946 | 1,856 | 1,880 | -4.08% | 128,400 | 140億4078万 | -7.48% | 78.47 | 14.71 |
| 06/03 | 2,035 | 2,059 | 1,862 | 1,960 | -7.37% | 211,700 | 146億3826万 | -4.16% | 81.81 | 15.34 |
| 06/01 | 株式分割 1→3 |
| 05/31 | 2,318 | 2,357 | 2,110 | 2,116 | -8.28% | 278,300 | 158億334万 | +3.17% | 88.32 | 16.56 |
| 05/30 | 2,298 | 2,500 | 2,253 | 2,307 | -0.04% | 904,200 | 172億2982万 | +12.59% | 96.29 | 18.05 |
| 05/29 | 2,135 | 2,400 | 2,121 | 2,308 | +8.36% | 663,500 | 172億3729万 | +13.53% | 96.34 | 18.06 |
| 05/28 | 2,183 | 2,207 | 2,083 | 2,130 | -3.03% | 314,700 | 159億790万 | +5.55% | 88.91 | 16.67 |
| 05/27 | 2,117 | 2,197 | 2,107 | 2,197 | +4.44% | 290,400 | 164億580万 | +9.23% | 91.69 | 17.19 |
| 05/24 | 2,007 | 2,107 | 2,007 | 2,103 | +2.27% | 181,200 | 157億874万 | +5.32% | 87.8 | 16.46 |
| 05/23 | 2,020 | 2,057 | 1,987 | 2,057 | +3.52% | 111,600 | 153億6021万 | +3.82% | 85.85 | 16.09 |
| 05/22 | 2,107 | 2,117 | 1,980 | 1,987 | -5.4% | 186,000 | 148億3742万 | +0.9% | 82.93 | 15.55 |
| 05/21 | 2,093 | 2,110 | 2,050 | 2,100 | +1.78% | 174,000 | 156億8385万 | +7.2% | 87.66 | 16.43 |
| 05/20 | 2,047 | 2,103 | 2,040 | 2,063 | +2.15% | 157,200 | 154億1000万 | +5.98% | 86.13 | 16.15 |
| 05/17 | 1,940 | 2,027 | 1,940 | 2,020 | +4.12% | 172,200 | 150億8637万 | +4.34% | 84.32 | 15.81 |
| 05/16 | 1,963 | 1,980 | 1,927 | 1,940 | -0.17% | 127,800 | 144億8889万 | +0.62% | 80.98 | 15.18 |
| 05/15 | 1,867 | 1,950 | 1,833 | 1,943 | +7.96% | 122,100 | 145億1378万 | +0.95% | 81.12 | 15.21 |
| 05/14 | 1,770 | 1,823 | 1,757 | 1,800 | -2% | 78,000 | 134億4330万 | -6.44% | 75.13 | 14.09 |
| 05/13 | 1,913 | 1,913 | 1,827 | 1,837 | -2.3% | 99,000 | 137億1714万 | -4.54% | 76.66 | 14.37 |
| 05/10 | 1,893 | 1,937 | 1,857 | 1,880 | -2.42% | 174,600 | 140億4078万 | -2.19% | 78.47 | 14.71 |
| 05/09 | 1,993 | 2,000 | 1,917 | 1,927 | -2.36% | 118,800 | 143億8931万 | +0.35% | 80.42 | 15.08 |
| 05/08 | 1,927 | 1,983 | 1,927 | 1,973 | -0.5% | 90,300 | 147億3784万 | +2.88% | 82.37 | 15.44 |
| 05/07 | 2,037 | 2,037 | 1,967 | 1,983 | -2.62% | 186,300 | 148億1252万 | +3.62% | 82.79 | 15.52 |
| 04/26 | 2,010 | 2,070 | 1,970 | 2,037 | +0.49% | 218,100 | 152億1084万 | +6.46% | 85.01 | 15.94 |
| 04/25 | 2,050 | 2,097 | 2,007 | 2,027 | -1.14% | 209,400 | 151億3616万 | +6% | 84.59 | 15.86 |
| 04/24 | 2,187 | 2,197 | 2,040 | 2,050 | -5.53% | 380,400 | 153億1042万 | +7.67% | 85.57 | 16.04 |
| 04/23 | 2,237 | 2,243 | 2,140 | 2,170 | -1.66% | 381,300 | 162億664万 | +14.57% | 90.58 | 16.98 |
| 04/22 | 2,177 | 2,223 | 2,140 | 2,207 | +4.09% | 661,500 | 164億8049万 | +17.25% | 92.11 | 17.27 |
| 04/19 | 2,027 | 2,210 | 2,020 | 2,120 | +3.41% | 957,600 | 158億3322万 | +13.55% | 88.49 | 16.59 |
| 04/18 | 1,920 | 2,107 | 1,897 | 2,050 | +7.14% | 914,400 | 153億1042万 | +10.16% | 85.57 | 16.04 |
| 04/17 | 1,930 | 1,957 | 1,853 | 1,913 | -0.69% | 304,800 | 142億8973万 | +2.81% | 79.86 | 14.97 |
| 04/16 | 1,947 | 2,030 | 1,910 | 1,927 | -2.03% | 396,000 | 143億8931万 | +3.31% | 80.42 | 15.08 |
| 04/15 | 2,000 | 2,120 | 1,947 | 1,967 | +6.5% | 1,749,900 | 146億8805万 | +4.94% | 82.09 | 15.39 |
| 04/12 | 1,723 | 1,873 | 1,707 | 1,847 | +7.78% | 607,800 | 137億9183万 | -1.51% | 77.08 | 14.45 |
| 04/11 | 1,750 | 1,750 | 1,697 | 1,713 | -2.1% | 80,100 | 127億9603万 | -8.96% | 71.52 | 13.41 |
| 04/10 | 1,717 | 1,757 | 1,680 | 1,750 | +1.55% | 79,200 | 130億6987万 | -7.94% | 73.05 | 13.69 |
| 04/09 | 1,787 | 1,790 | 1,683 | 1,723 | -4.08% | 168,900 | 128億7071万 | -10.29% | 71.93 | 13.49 |
| 04/08 | 1,797 | 1,817 | 1,783 | 1,797 | -0.19% | 52,800 | 134億1840万 | -7.34% | 74.99 | 14.06 |
| 04/05 | 1,817 | 1,817 | 1,780 | 1,800 | -1.28% | 87,000 | 134億4330万 | -7.26% | 75.13 | 14.09 |
| 04/04 | 1,860 | 1,860 | 1,817 | 1,823 | -2.67% | 103,500 | 136億1756万 | -6.06% | 76.11 | 14.27 |
| 04/03 | 1,900 | 1,900 | 1,823 | 1,873 | -1.92% | 202,200 | 139億9099万 | -3.49% | 78.19 | 14.66 |
| 04/02 | 1,843 | 1,917 | 1,813 | 1,910 | +5.91% | 511,200 | 142億6483万 | -1.19% | 79.73 | 14.95 |
| 04/01 | 1,777 | 1,840 | 1,773 | 1,803 | +1.5% | 171,900 | 134億6819万 | -6.03% | 75.27 | 14.11 |
| 03/29 | 1,833 | 1,857 | 1,773 | 1,777 | -2.56% | 174,600 | 132億6903万 | - | 74.16 | 13.9 |
| 03/28 | 1,900 | 1,900 | 1,803 | 1,823 | -2.84% | 167,400 | 133億4680万 | - | 74.59 | 13.98 |
| 03/27 | 1,887 | 1,923 | 1,827 | 1,877 | -0.35% | 229,500 | 137億3720万 | - | 76.78 | 14.39 |
| 03/26 | 2,030 | 2,030 | 1,870 | 1,883 | -4.4% | 356,700 | 137億8600万 | - | 77.05 | 14.44 |
| 03/25 | 1,930 | 2,007 | 1,890 | 1,970 | -1.34% | 384,600 | 144億2040万 | - | 80.59 | 15.11 |
| 03/22 | 1,873 | 2,040 | 1,857 | 1,997 | +8.51% | 658,200 | 146億1560万 | - | 81.69 | 15.31 |
| 03/20 | 1,753 | 1,867 | 1,753 | 1,840 | +2.99% | 196,500 | 134億6880万 | - | 75.28 | 14.11 |
| 03/19 | 1,843 | 1,877 | 1,783 | 1,787 | -4.8% | 184,200 | 130億7840万 | - | 73.09 | 13.7 |
| 03/18 | 1,840 | 1,917 | 1,800 | 1,877 | +2.36% | 356,700 | 137億3720万 | - | 76.78 | 14.39 |
| 03/15 | 1,940 | 1,967 | 1,833 | 1,833 | -6.78% | 331,500 | 134億2000万 | - | 75 | 14.06 |
| 03/14 | 2,040 | 2,070 | 1,960 | 1,967 | -3.59% | 279,600 | 143億9600万 | - | 80.46 | 15.08 |
| 03/13 | 1,983 | 2,063 | 1,950 | 2,040 | +0.82% | 441,000 | 149億3280万 | - | 83.46 | 15.65 |
| 03/12 | 2,163 | 2,187 | 2,013 | 2,023 | -5.89% | 711,300 | 148億1080万 | - | 82.78 | 15.52 |
| 03/11 | 2,050 | 2,167 | 1,977 | 2,150 | +7.86% | 1,211,100 | 157億3800万 | - | 87.96 | 16.49 |
| 03/08 | 1,953 | 2,033 | 1,887 | 1,993 | -0.83% | 813,900 | 145億9120万 | - | 81.55 | 15.29 |
| 03/07 | 2,137 | 2,187 | 1,990 | 2,010 | -8.64% | 848,100 | 147億1320万 | - | 82.23 | 15.42 |
| 03/06 | 2,330 | 2,340 | 2,163 | 2,200 | -2.22% | 1,821,300 | 161億400万 | - | 90 | 16.87 |
| 03/05 | 2,323 | 2,420 | 2,183 | 2,250 | +3.53% | 4,554,900 | 164億7000万 | - | 92.05 | 17.26 |
| 03/04 | 1,893 | 2,173 | 1,877 | 2,173 | +18.12% | 3,239,400 | 159億880万 | - | 88.91 | 16.67 |
| 03/01 | 1,760 | 1,860 | 1,667 | 1,840 | +2.6% | 1,209,000 | 134億6880万 | - | 75.28 | 14.11 |
| 02/28 | 1,793 | 1,913 | 1,760 | 1,793 | -1.82% | 2,058,600 | 131億2720万 | - | 80.68 | 18.94 |
| 02/27 | 1,667 | 1,840 | 1,607 | 1,827 | +9.16% | 3,528,300 | 133億7120万 | - | 82.18 | 19.29 |
| 02/26 | 1,750 | 1,800 | 1,587 | 1,673 | +6.81% | 4,802,100 | 122億4880万 | - | 75.28 | 17.67 |
| 02/25 | 1,517 | 1,680 | 1,475 | 1,567 | 0% | 2,665,800 | 114億6800万 | - | 70.49 | 16.54 |
