PER
2019/05/27~2019/10/18
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 |
10/18 | 3,370 | 3,450 | 3,360 | 3,365 | +0.3% | 127,300 | 866億4347万 | +6.29% | - | 1.16 |
10/17 | 3,315 | 3,370 | 3,300 | 3,355 | +0.6% | 108,600 | 863億8598万 | +6.44% | - | 1.16 |
10/16 | 3,290 | 3,350 | 3,290 | 3,335 | +2.3% | 192,200 | 858億7101万 | +6.31% | - | 1.15 |
10/15 | 3,195 | 3,290 | 3,185 | 3,260 | +3.99% | 191,200 | 839億3988万 | +4.45% | - | 1.12 |
10/11 | 3,080 | 3,135 | 3,065 | 3,135 | +2.96% | 119,500 | 807億2133万 | +0.87% | - | 1.08 |
10/10 | 3,030 | 3,055 | 2,999 | 3,045 | +0.83% | 96,800 | 784億397万 | -1.65% | - | 1.05 |
10/09 | 2,987 | 3,030 | 2,965 | 3,020 | +0.67% | 126,800 | 777億6026万 | -2.27% | - | 1.04 |
10/08 | 3,035 | 3,055 | 3,000 | 3,000 | +0.03% | 115,600 | 772億4529万 | -2.79% | - | 1.03 |
10/07 | 3,060 | 3,090 | 2,992 | 2,999 | -1.67% | 138,500 | 772億1954万 | -2.76% | - | 1.03 |
10/04 | 3,020 | 3,055 | 2,999 | 3,050 | +0.66% | 161,000 | 785億3271万 | -0.91% | - | 1.05 |
10/03 | 3,025 | 3,050 | 2,991 | 3,030 | -2.88% | 194,200 | 780億1774万 | -1.37% | - | 1.04 |
10/02 | 3,160 | 3,185 | 3,110 | 3,120 | -2.65% | 141,200 | 803億3510万 | +1.76% | - | 1.08 |
10/01 | 3,210 | 3,240 | 3,180 | 3,205 | +1.26% | 141,200 | 825億2372万 | +4.91% | - | 1.11 |
09/30 | 3,200 | 3,245 | 3,160 | 3,165 | -0.31% | 131,900 | 814億9378万 | +4.01% | - | 1.09 |
09/27 | 3,180 | 3,210 | 3,160 | 3,175 | -0.78% | 118,800 | 817億5126万 | +4.72% | - | 1.09 |
09/26 | 3,255 | 3,270 | 3,190 | 3,200 | -0.31% | 140,700 | 823億9497万 | +5.96% | - | 1.1 |
09/25 | 3,255 | 3,255 | 3,185 | 3,210 | -1.53% | 91,700 | 826億5246万 | +6.75% | - | 1.11 |
09/24 | 3,220 | 3,275 | 3,190 | 3,260 | +1.24% | 134,600 | 839億3988万 | +8.92% | - | 1.12 |
09/20 | 3,230 | 3,245 | 3,200 | 3,220 | -0.16% | 107,900 | 829億994万 | +8.2% | - | 1.11 |
09/19 | 3,200 | 3,230 | 3,180 | 3,225 | +1.1% | 123,000 | 830億3868万 | +8.88% | - | 1.11 |
09/18 | 3,185 | 3,210 | 3,160 | 3,190 | +0.95% | 161,000 | 821億3749万 | +8.14% | - | 1.1 |
09/17 | 3,125 | 3,180 | 3,105 | 3,160 | 0% | 90,900 | 813億6504万 | +7.56% | - | 1.09 |
09/13 | 3,155 | 3,170 | 3,110 | 3,160 | +0.8% | 136,000 | 813億6504万 | +7.89% | - | 1.09 |
09/12 | 3,145 | 3,160 | 3,100 | 3,135 | +0.16% | 156,800 | 807億2133万 | +7.4% | - | 1.08 |
09/11 | 3,020 | 3,140 | 3,020 | 3,130 | +3.47% | 227,800 | 805億9258万 | +7.56% | - | 1.08 |
09/10 | 2,980 | 3,035 | 2,975 | 3,025 | +1.82% | 133,100 | 778億8900万 | +4.2% | - | 1.04 |
09/09 | 2,946 | 2,976 | 2,912 | 2,971 | +0.85% | 118,300 | 764億9858万 | +2.52% | - | 1.02 |
09/06 | 2,940 | 2,980 | 2,932 | 2,946 | +0.89% | 165,000 | 758億5487万 | +1.62% | - | 1.02 |
09/05 | 2,856 | 2,930 | 2,847 | 2,920 | +2.42% | 250,200 | 751億8541万 | +0.52% | - | 1.01 |
09/04 | 2,860 | 2,865 | 2,817 | 2,851 | -1.14% | 207,100 | 734億877万 | -2.09% | - | 0.98 |
09/03 | 2,881 | 2,919 | 2,872 | 2,884 | -1.37% | 151,100 | 742億5847万 | -1.37% | - | 0.99 |
09/02 | 2,905 | 2,942 | 2,893 | 2,924 | -0.48% | 100,800 | 752億8841万 | -0.24% | - | 1.01 |
08/30 | 2,864 | 2,938 | 2,864 | 2,938 | +2.62% | 188,700 | 756億4889万 | 0% | - | 1.01 |
08/29 | 2,870 | 2,876 | 2,821 | 2,863 | -0.73% | 153,300 | 737億1775万 | -2.85% | - | 0.99 |
08/28 | 2,884 | 2,901 | 2,851 | 2,884 | -0.52% | 125,000 | 742億5847万 | -2.47% | - | 0.99 |
08/27 | 2,859 | 2,908 | 2,855 | 2,899 | +2.51% | 148,300 | 746億4470万 | -2.29% | - | 1 |
08/26 | 2,850 | 2,862 | 2,814 | 2,828 | -3.28% | 201,800 | 728億1656万 | -4.91% | - | 0.98 |
08/23 | 2,871 | 2,929 | 2,858 | 2,924 | +1.25% | 101,600 | 752億8841万 | -1.98% | - | 1.01 |
08/22 | 2,877 | 2,915 | 2,877 | 2,888 | +0.73% | 126,100 | 743億6146万 | -3.18% | - | 1 |
08/21 | 2,838 | 2,875 | 2,816 | 2,867 | -0.49% | 144,100 | 738億2075万 | -4.05% | - | 0.99 |
08/20 | 2,828 | 2,884 | 2,828 | 2,881 | +0.95% | 106,300 | 741億8122万 | -3.81% | - | 0.99 |
08/19 | 2,847 | 2,886 | 2,837 | 2,854 | +0.56% | 114,500 | 734億8602万 | -4.9% | - | 0.98 |
08/16 | 2,835 | 2,849 | 2,819 | 2,838 | -0.7% | 142,800 | 730億7404万 | -5.84% | - | 0.98 |
08/15 | 2,864 | 2,896 | 2,846 | 2,858 | -2.82% | 225,400 | 735億8901万 | -5.68% | - | 0.99 |
08/14 | 2,940 | 2,962 | 2,886 | 2,941 | +1.76% | 155,700 | 757億2613万 | -3.38% | - | 1.01 |
08/13 | 2,876 | 2,979 | 2,868 | 2,890 | -1.23% | 272,500 | 744億1296万 | -5.49% | - | 1 |
08/09 | 2,911 | 2,940 | 2,890 | 2,926 | +0.93% | 125,300 | 753億3990万 | -4.69% | - | 1.01 |
08/08 | 2,906 | 2,932 | 2,895 | 2,899 | -0.65% | 113,700 | 746億4470万 | -5.85% | - | 1 |
08/07 | 2,963 | 2,963 | 2,898 | 2,918 | -1.08% | 164,500 | 751億3392万 | -5.54% | - | 1.01 |
08/06 | 2,829 | 2,952 | 2,800 | 2,950 | +1.1% | 181,300 | 759億5787万 | -4.75% | - | 1.02 |
08/05 | 2,960 | 2,972 | 2,896 | 2,918 | -2.34% | 217,700 | 751億3392万 | -6.02% | - | 1.01 |
08/02 | 3,040 | 3,045 | 2,967 | 2,988 | -3.46% | 296,500 | 769億3631万 | -3.92% | - | 1.03 |
08/01 | 3,070 | 3,130 | 3,060 | 3,095 | -0.32% | 83,300 | 796億9139万 | -0.51% | - | 1.07 |
07/31 | 3,090 | 3,140 | 3,085 | 3,105 | -0.96% | 97,600 | 799億4887万 | 0% | - | 1.07 |
07/30 | 3,095 | 3,155 | 3,095 | 3,135 | +2.28% | 123,700 | 807億2133万 | +1.19% | - | 1.08 |
07/29 | 3,080 | 3,090 | 3,045 | 3,065 | -0.97% | 90,900 | 789億1894万 | -0.84% | - | 1.06 |
07/26 | 3,140 | 3,140 | 3,070 | 3,095 | -2.06% | 118,000 | 796億9139万 | +0.26% | - | 1.07 |
07/25 | 3,135 | 3,165 | 3,100 | 3,160 | +0.96% | 134,400 | 813億6504万 | +2.5% | - | 1.09 |
07/24 | 3,150 | 3,190 | 3,120 | 3,130 | 0% | 153,700 | 805億9258万 | +1.85% | - | 1.08 |
07/23 | 3,070 | 3,135 | 3,060 | 3,130 | +2.29% | 123,600 | 805億9258万 | +2.22% | - | 1.08 |
07/22 | 3,040 | 3,095 | 3,035 | 3,060 | +0.16% | 94,000 | 787億9019万 | +0.26% | - | 1.06 |
07/19 | 2,920 | 3,060 | 2,914 | 3,055 | +4.62% | 205,400 | 786億6145万 | +0.3% | - | 1.05 |
07/18 | 2,995 | 3,010 | 2,915 | 2,920 | -3.31% | 272,600 | 751億8541万 | -3.98% | - | 1.01 |
07/17 | 3,020 | 3,065 | 2,998 | 3,020 | -0.49% | 138,000 | 777億6026万 | -0.79% | - | 1.04 |
07/16 | 3,040 | 3,095 | 3,030 | 3,035 | -0.49% | 102,100 | 781億4648万 | -0.2% | - | 1.05 |
07/12 | 3,200 | 3,200 | 3,045 | 3,050 | -4.09% | 246,100 | 785億3271万 | +0.49% | - | 1.05 |
07/11 | 3,195 | 3,200 | 3,155 | 3,180 | -1.24% | 104,100 | 818億8001万 | +5.09% | - | 1.1 |
07/10 | 3,190 | 3,245 | 3,175 | 3,220 | +0.31% | 225,700 | 829億994万 | +6.87% | - | 1.11 |
07/09 | 3,285 | 3,285 | 3,155 | 3,210 | -2.28% | 294,500 | 826億5246万 | +7.04% | - | 1.11 |
07/08 | 3,200 | 3,310 | 3,200 | 3,285 | +2.66% | 253,400 | 845億8359万 | +10.09% | - | 1.13 |
07/05 | 3,180 | 3,200 | 3,155 | 3,200 | +1.27% | 116,700 | 823億9497万 | +8.07% | - | 1.1 |
07/04 | 3,145 | 3,170 | 3,120 | 3,160 | +0.96% | 116,200 | 813億6504万 | +7.3% | - | 1.09 |
07/03 | 3,110 | 3,130 | 3,070 | 3,130 | 0% | 143,800 | 805億9258万 | +6.83% | - | 1.08 |
07/02 | 3,160 | 3,160 | 3,110 | 3,130 | -0.95% | 190,100 | 805億9258万 | +7.3% | - | 1.08 |
07/01 | 3,080 | 3,190 | 3,075 | 3,160 | +3.95% | 335,800 | 813億6504万 | +8.85% | - | 1.09 |
06/28 | 3,010 | 3,065 | 2,983 | 3,040 | +1% | 243,800 | 782億7523万 | +5.26% | - | 1.05 |
06/27 | 2,964 | 3,015 | 2,941 | 3,010 | +2.24% | 179,000 | 775億277万 | +4.55% | - | 1.04 |
06/26 | 2,911 | 2,954 | 2,900 | 2,944 | +0.93% | 76,900 | 758億338万 | +2.58% | - | 1.02 |
06/25 | 2,979 | 2,979 | 2,912 | 2,917 | -1.78% | 124,800 | 751億817万 | +1.78% | - | 1.01 |
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 |