PER
2019/01/24~2019/06/24
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 | 2,954 | 2,999 | 2,935 | 2,970 | -0.03% | 87,600 | 764億7284万 | +3.63% | - | 1.02 |
06/21 | 2,986 | 3,020 | 2,960 | 2,971 | -0.3% | 237,800 | 764億9858万 | +3.59% | - | 1.02 |
06/20 | 2,963 | 2,985 | 2,941 | 2,980 | +1.98% | 174,300 | 767億3032万 | +3.76% | - | 1.03 |
06/19 | 2,875 | 2,940 | 2,862 | 2,922 | +2.67% | 179,600 | 752億3691万 | +1.74% | - | 1.01 |
06/18 | 2,887 | 2,924 | 2,846 | 2,846 | -1.66% | 192,200 | 732億8003万 | -0.97% | - | 0.98 |
06/17 | 2,894 | 2,915 | 2,878 | 2,894 | -0.55% | 151,500 | 745億1595万 | +0.66% | - | 1 |
06/14 | 2,913 | 2,942 | 2,881 | 2,910 | -0.61% | 152,000 | 749億2793万 | +1.43% | - | 1 |
06/13 | 2,980 | 2,993 | 2,920 | 2,928 | -1.94% | 165,400 | 753億9140万 | +2.27% | - | 1.01 |
06/12 | 2,969 | 3,020 | 2,961 | 2,986 | +1.43% | 243,900 | 768億8481万 | +4.52% | - | 1.03 |
06/11 | 2,869 | 2,951 | 2,852 | 2,944 | +2.15% | 172,500 | 758億338万 | +3.33% | - | 1.02 |
06/10 | 2,869 | 2,899 | 2,866 | 2,882 | +1.77% | 118,700 | 742億697万 | +1.26% | - | 0.99 |
06/07 | 2,855 | 2,869 | 2,828 | 2,832 | -0.74% | 167,400 | 729億1955万 | -0.67% | - | 0.98 |
06/06 | 2,846 | 2,895 | 2,841 | 2,853 | -0.52% | 152,000 | 734億6027万 | -0.24% | - | 0.98 |
06/05 | 2,850 | 2,868 | 2,826 | 2,868 | +1.34% | 212,500 | 738億4650万 | +0.03% | - | 0.99 |
06/04 | 2,730 | 2,846 | 2,712 | 2,830 | +4.35% | 369,700 | 728億6805万 | -1.57% | - | 0.98 |
06/03 | 2,760 | 2,761 | 2,705 | 2,712 | -3.28% | 298,000 | 698億2974万 | -5.9% | - | 0.94 |
05/31 | 2,780 | 2,822 | 2,754 | 2,804 | +0.21% | 250,100 | 721億9860万 | -3.14% | - | 0.97 |
05/30 | 2,759 | 2,819 | 2,746 | 2,798 | +0.36% | 205,300 | 720億4410万 | -3.58% | - | 0.96 |
05/29 | 2,762 | 2,801 | 2,734 | 2,788 | -0.36% | 169,500 | 717億8662万 | -4.26% | - | 0.96 |
05/28 | 2,774 | 2,813 | 2,753 | 2,798 | +0.61% | 241,600 | 720億4410万 | -4.18% | - | 0.96 |
05/27 | 2,789 | 2,846 | 2,774 | 2,781 | -0.71% | 244,800 | 716億638万 | -5.02% | - | 0.96 |
05/24 | 2,749 | 2,843 | 2,721 | 2,801 | +0.76% | 248,200 | 721億2135万 | -4.6% | - | 0.97 |
05/23 | 2,840 | 2,846 | 2,774 | 2,780 | -3.03% | 305,600 | 715億8063万 | -5.51% | - | 0.96 |
05/22 | 2,905 | 2,945 | 2,850 | 2,867 | -1% | 335,100 | 738億2075万 | -2.78% | - | 0.99 |
05/21 | 2,993 | 2,998 | 2,895 | 2,896 | -4.42% | 465,300 | 745億6745万 | -1.96% | - | 1 |
05/20 | 3,065 | 3,085 | 2,999 | 3,030 | -0.98% | 163,200 | 780億1774万 | +2.47% | - | 1.04 |
05/17 | 3,005 | 3,095 | 2,985 | 3,060 | +2.1% | 267,100 | 787億9019万 | +3.48% | - | 1.06 |
05/16 | 3,010 | 3,015 | 2,934 | 2,997 | +0.67% | 245,800 | 771億6804万 | +1.52% | - | 1.03 |
05/15 | 2,910 | 2,991 | 2,888 | 2,977 | +3.91% | 389,500 | 766億5307万 | +0.92% | - | 1.03 |
05/14 | 2,681 | 2,950 | 2,670 | 2,865 | +4.91% | 718,400 | 737億6925万 | -2.75% | - | 0.99 |
05/13 | 2,760 | 2,760 | 2,718 | 2,731 | -1.48% | 190,800 | 703億1896万 | -7.2% | - | 0.94 |
05/10 | 2,763 | 2,786 | 2,749 | 2,772 | 0% | 221,200 | 713億7465万 | -5.81% | - | 0.96 |
05/09 | 2,796 | 2,843 | 2,772 | 2,772 | -0.89% | 260,300 | 713億7465万 | -5.75% | - | 0.96 |
05/08 | 2,791 | 2,850 | 2,783 | 2,797 | -2.1% | 317,200 | 720億1836万 | -4.93% | - | 0.96 |
05/07 | 3,010 | 3,010 | 2,849 | 2,857 | -5.08% | 446,200 | 735億6326万 | -2.92% | - | 0.99 |
04/26 | 3,030 | 3,030 | 2,973 | 3,010 | -1.31% | 194,000 | 775億277万 | +2.38% | - | 1.04 |
04/25 | 3,050 | 3,050 | 2,988 | 3,050 | +0.49% | 145,500 | 785億3271万 | +3.99% | - | 1.05 |
04/24 | 3,065 | 3,085 | 3,025 | 3,035 | -0.82% | 168,500 | 781億4648万 | +3.9% | - | 1.05 |
04/23 | 3,050 | 3,090 | 3,035 | 3,060 | +1.32% | 221,800 | 787億9019万 | +5.12% | - | 1.06 |
04/22 | 3,035 | 3,045 | 2,997 | 3,020 | -0.33% | 102,400 | 777億6026万 | +4.17% | - | 1.04 |
04/19 | 3,005 | 3,045 | 3,000 | 3,030 | +1.41% | 88,900 | 780億1774万 | +4.92% | - | 1.04 |
04/18 | 3,040 | 3,060 | 2,980 | 2,988 | -1.71% | 138,700 | 769億3631万 | +3.93% | - | 1.03 |
04/17 | 3,000 | 3,065 | 2,994 | 3,040 | +1.74% | 169,400 | 782億7523万 | +6.11% | - | 1.05 |
04/16 | 2,984 | 3,015 | 2,975 | 2,988 | -0.17% | 116,100 | 769億3631万 | +4.62% | - | 1.03 |
04/15 | 2,991 | 3,060 | 2,975 | 2,993 | +0.71% | 206,100 | 770億6505万 | +5.13% | - | 1.03 |
04/12 | 2,920 | 2,973 | 2,918 | 2,972 | +0.17% | 229,000 | 765億2433万 | +4.76% | - | 1.02 |
04/11 | 2,970 | 2,970 | 2,921 | 2,967 | +0.41% | 100,400 | 763億9559万 | +4.77% | - | 1.02 |
04/10 | 2,952 | 2,967 | 2,936 | 2,955 | -1.1% | 101,200 | 760億8661万 | +4.49% | - | 1.02 |
04/09 | 2,975 | 2,988 | 2,947 | 2,988 | +0.27% | 119,300 | 769億3631万 | +5.73% | - | 1.03 |
04/08 | 3,015 | 3,040 | 2,969 | 2,980 | -1.16% | 202,300 | 767億3032万 | +5.49% | - | 1.03 |
04/05 | 2,948 | 3,015 | 2,945 | 3,015 | +2.31% | 270,900 | 776億3151万 | +6.8% | - | 1.04 |
04/04 | 2,932 | 2,974 | 2,920 | 2,947 | +0.44% | 182,200 | 758億8062万 | +4.5% | - | 1.02 |
04/03 | 2,888 | 2,944 | 2,871 | 2,934 | +2.12% | 225,100 | 755億4589万 | +3.97% | - | 1.01 |
04/02 | 2,840 | 2,881 | 2,833 | 2,873 | +2.35% | 233,100 | 739億7524万 | +1.66% | - | 0.99 |
04/01 | 2,744 | 2,837 | 2,741 | 2,807 | +3.27% | 263,100 | 722億7584万 | -0.85% | - | 0.97 |
03/29 | 2,741 | 2,745 | 2,711 | 2,718 | -0.62% | 118,200 | 699億8423万 | -4.3% | - | 0.47 |
03/28 | 2,779 | 2,779 | 2,719 | 2,735 | -1.69% | 185,800 | 704億2195万 | -4.17% | - | 0.47 |
03/27 | 2,764 | 2,799 | 2,736 | 2,782 | -1.42% | 211,800 | 716億3213万 | -2.96% | - | 0.48 |
03/26 | 2,797 | 2,843 | 2,781 | 2,822 | +1.4% | 191,500 | 726億6207万 | -1.95% | - | 0.48 |
03/25 | 2,794 | 2,795 | 2,755 | 2,783 | -1.76% | 240,700 | 716億5788万 | -3.7% | - | 0.48 |
03/22 | 2,793 | 2,837 | 2,787 | 2,833 | +2.2% | 141,300 | 729億4530万 | -2.34% | - | 0.48 |
03/20 | 2,783 | 2,783 | 2,765 | 2,772 | -0.4% | 101,300 | 713億7465万 | -4.58% | - | 0.47 |
03/19 | 2,784 | 2,794 | 2,746 | 2,783 | +0.8% | 159,100 | 716億5788万 | -4.53% | - | 0.48 |
03/18 | 2,740 | 2,762 | 2,735 | 2,761 | +0.95% | 118,800 | 710億9141万 | -5.54% | - | 0.47 |
03/15 | 2,724 | 2,749 | 2,724 | 2,735 | +0.89% | 161,800 | 704億2195万 | -6.59% | - | 0.47 |
03/14 | 2,750 | 2,770 | 2,711 | 2,711 | -1.17% | 137,700 | 698億399万 | -7.73% | - | 0.46 |
03/13 | 2,778 | 2,791 | 2,740 | 2,743 | -1.79% | 153,700 | 706億2794万 | -7.02% | - | 0.47 |
03/12 | 2,802 | 2,815 | 2,790 | 2,793 | +1.05% | 161,200 | 719億1536万 | -5.71% | - | 0.48 |
03/11 | 2,761 | 2,781 | 2,741 | 2,764 | +0.51% | 112,700 | 711億6866万 | -6.97% | - | 0.47 |
03/08 | 2,800 | 2,825 | 2,738 | 2,750 | -3.34% | 369,000 | 708億818万 | -7.63% | - | 0.47 |
03/07 | 2,852 | 2,893 | 2,833 | 2,845 | -1.08% | 245,400 | 732億5428万 | -4.69% | - | 0.49 |
03/06 | 2,869 | 2,894 | 2,850 | 2,876 | -0.48% | 182,900 | 740億5248万 | -3.72% | - | 0.49 |
03/05 | 2,956 | 2,957 | 2,885 | 2,890 | -3.02% | 239,000 | 744億1296万 | -3.34% | - | 0.49 |
03/04 | 2,959 | 2,989 | 2,954 | 2,980 | +1.71% | 136,500 | 767億3032万 | -0.43% | - | 0.51 |
03/01 | 2,926 | 2,955 | 2,907 | 2,930 | -0.1% | 160,300 | 754億4290万 | -2.1% | - | 0.5 |
02/28 | 2,998 | 2,998 | 2,926 | 2,933 | -2.2% | 229,000 | 755億2014万 | -2.04% | - | 0.5 |
02/27 | 3,025 | 3,035 | 2,983 | 2,999 | -0.7% | 155,900 | 772億1954万 | +0.23% | - | 0.51 |
02/26 | 3,035 | 3,050 | 3,005 | 3,020 | +0.17% | 136,600 | 777億6026万 | +1.1% | - | 0.52 |
02/25 | 3,055 | 3,055 | 3,010 | 3,015 | -0.5% | 165,200 | 776億3151万 | +1.07% | - | 0.52 |
02/22 | 3,050 | 3,050 | 3,010 | 3,030 | -0.98% | 164,100 | 780億1774万 | +1.75% | - | 0.52 |
02/21 | 3,075 | 3,120 | 3,045 | 3,060 | +0.16% | 150,000 | 787億9019万 | +2.96% | - | 0.52 |
02/20 | 3,090 | 3,100 | 3,035 | 3,055 | -0.33% | 173,900 | 786億6145万 | +3.1% | - | 0.52 |
02/19 | 3,155 | 3,175 | 3,050 | 3,065 | -2.23% | 251,700 | 789億1894万 | +3.69% | - | 0.52 |
02/18 | 3,075 | 3,175 | 3,070 | 3,135 | +3.13% | 367,000 | 807億2133万 | +6.45% | - | 0.54 |
02/15 | 2,933 | 3,050 | 2,913 | 3,040 | +3.26% | 427,000 | 782億7523万 | +3.72% | - | 0.52 |
02/14 | 2,940 | 3,045 | 2,929 | 2,944 | -2.84% | 493,300 | 758億338万 | +0.86% | - | 0.5 |
02/13 | 2,998 | 3,030 | 2,966 | 3,030 | +1.85% | 323,300 | 780億1774万 | +4.12% | - | 0.52 |
02/12 | 2,870 | 2,982 | 2,853 | 2,975 | +3.3% | 216,900 | 766億158万 | +2.73% | - | 0.51 |
02/08 | 2,935 | 2,947 | 2,850 | 2,880 | -3.39% | 271,200 | 741億5548万 | -0.07% | - | 0.49 |
02/07 | 3,000 | 3,005 | 2,940 | 2,981 | -1.29% | 277,100 | 767億5607万 | +3.76% | - | 0.51 |
02/06 | 3,030 | 3,045 | 2,984 | 3,020 | -0.33% | 154,600 | 777億6026万 | +5.63% | - | 0.52 |
02/05 | 3,050 | 3,105 | 3,015 | 3,030 | +0.17% | 305,600 | 780億1774万 | +6.84% | - | 0.52 |
02/04 | 2,950 | 3,035 | 2,937 | 3,025 | +3.31% | 428,000 | 778億8900万 | +7.54% | - | 0.52 |
02/01 | 2,949 | 2,954 | 2,907 | 2,928 | -0.54% | 205,000 | 753億9140万 | +4.83% | - | 0.5 |
01/31 | 2,927 | 2,970 | 2,903 | 2,944 | +1.87% | 350,600 | 758億338万 | +6.01% | - | 0.5 |
01/30 | 2,890 | 2,932 | 2,861 | 2,890 | -2% | 411,800 | 744億1296万 | +4.56% | - | 0.49 |
01/29 | 2,944 | 2,969 | 2,904 | 2,949 | -0.51% | 270,000 | 759億3212万 | +7.08% | - | 0.5 |
01/28 | 3,015 | 3,045 | 2,960 | 2,964 | -0.97% | 289,500 | 763億1834万 | +8.18% | - | 0.51 |
01/25 | 2,949 | 3,010 | 2,916 | 2,993 | +1.8% | 610,200 | 770億6505万 | +9.71% | - | 0.51 |
01/24 | 2,889 | 2,948 | 2,876 | 2,940 | +1.77% | 324,800 | 757億38万 | +8.21% | - | 0.5 |