PER
2018/08/20~2019/01/18
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 |
01/18 | 661 | 678 | 654 | 670 | +1.36% | 86,100 | 305億3981万 | +5.51% | - | 0.53 |
01/17 | 666 | 678 | 655 | 661 | -0.45% | 66,900 | 301億2957万 | +3.77% | - | 0.52 |
01/16 | 675 | 680 | 657 | 664 | -1.19% | 90,500 | 302億6632万 | +3.91% | - | 0.52 |
01/15 | 645 | 672 | 641 | 672 | +3.54% | 91,700 | 306億3097万 | +4.84% | - | 0.53 |
01/11 | 645 | 657 | 642 | 649 | +0.46% | 68,600 | 295億8259万 | +0.62% | - | 0.51 |
01/10 | 634 | 649 | 629 | 646 | +0.31% | 92,600 | 294億4584万 | -0.46% | - | 0.51 |
01/09 | 652 | 655 | 639 | 644 | -1.23% | 103,000 | 293億5468万 | -1.53% | - | 0.51 |
01/08 | 643 | 657 | 631 | 652 | +2.68% | 112,900 | 297億1933万 | -0.91% | - | 0.51 |
01/07 | 623 | 652 | 623 | 635 | +5.31% | 164,900 | 289億4444万 | -3.93% | - | 0.5 |
01/04 | 609 | 609 | 588 | 603 | -2.58% | 157,000 | 274億8583万 | -9.19% | - | 0.47 |
2018 |
12/28 | 611 | 623 | 601 | 619 | +1.31% | 163,000 | 282億1513万 | -7.34% | - | 0.49 |
12/27 | 589 | 614 | 582 | 611 | +8.33% | 216,100 | 278億5048万 | -9.08% | - | 0.48 |
12/26 | 548 | 574 | 548 | 564 | +3.68% | 146,000 | 257億814万 | -16.57% | - | 0.44 |
12/25 | 529 | 551 | 528 | 544 | -6.04% | 235,800 | 247億9650万 | -20.35% | - | 0.43 |
12/21 | 602 | 605 | 575 | 579 | -3.66% | 288,800 | 263億9186万 | -16.09% | - | 0.45 |
12/20 | 630 | 637 | 601 | 601 | -5.5% | 192,000 | 273億9466万 | -13.77% | - | 0.47 |
12/19 | 624 | 640 | 616 | 636 | +1.92% | 144,100 | 289億9003万 | -9.53% | - | 0.5 |
12/18 | 616 | 634 | 603 | 624 | -0.32% | 188,700 | 284億4304万 | -11.74% | - | 0.49 |
12/17 | 642 | 653 | 623 | 626 | -2.49% | 214,400 | 285億3421万 | -12.2% | - | 0.49 |
12/14 | 662 | 664 | 638 | 642 | -4.18% | 226,800 | 292億6352万 | -10.96% | - | 0.5 |
12/13 | 664 | 670 | 654 | 670 | +1.06% | 193,100 | 305億3981万 | -7.97% | - | 0.53 |
12/12 | 656 | 677 | 645 | 663 | +2.63% | 188,200 | 302億2073万 | -10.41% | - | 0.52 |
12/11 | 674 | 674 | 645 | 646 | -3.44% | 169,800 | 294億4584万 | -14.1% | - | 0.51 |
12/10 | 688 | 688 | 665 | 669 | -4.02% | 172,200 | 304億9423万 | -12.43% | - | 0.53 |
12/07 | 703 | 715 | 695 | 697 | -0.71% | 186,000 | 317億7052万 | -10.06% | - | 0.55 |
12/06 | 706 | 717 | 700 | 702 | -1.13% | 184,300 | 319億9842万 | -10.46% | - | 0.55 |
12/05 | 712 | 724 | 707 | 710 | -2.87% | 154,000 | 323億6308万 | -10.24% | - | 0.56 |
12/04 | 772 | 772 | 728 | 731 | -5.43% | 188,700 | 333億2030万 | -8.28% | - | 0.57 |
12/03 | 757 | 777 | 756 | 773 | +3.48% | 153,100 | 352億3473万 | -3.62% | - | 0.61 |
11/30 | 755 | 762 | 743 | 747 | -0.66% | 123,200 | 340億4961万 | -7.09% | - | 0.59 |
11/29 | 755 | 759 | 749 | 752 | +1.08% | 110,300 | 342億7752万 | -6.93% | - | 0.59 |
11/28 | 723 | 748 | 723 | 744 | +2.48% | 155,200 | 339億1286万 | -8.6% | - | 0.58 |
11/27 | 720 | 733 | 715 | 726 | +0.83% | 158,000 | 330億9239万 | -11.36% | - | 0.57 |
11/26 | 718 | 725 | 711 | 720 | +0.56% | 96,200 | 328億1890万 | -12.94% | - | 0.57 |
11/22 | 706 | 721 | 704 | 716 | +1.56% | 150,600 | 326億3657万 | -14.15% | - | 0.56 |
11/21 | 702 | 707 | 692 | 705 | -1.54% | 139,100 | 321億3517万 | -16.37% | - | 0.55 |
11/20 | 725 | 729 | 704 | 716 | -2.32% | 222,100 | 326億3657万 | -15.96% | - | 0.56 |
11/19 | 728 | 741 | 726 | 733 | +0.69% | 98,600 | 334億1146万 | -14.67% | - | 0.58 |
11/16 | 748 | 750 | 726 | 728 | -2.67% | 130,300 | 331億8355万 | -16.03% | - | 0.57 |
11/15 | 761 | 767 | 740 | 748 | -1.71% | 127,900 | 340億9519万 | -14.51% | - | 0.59 |
11/14 | 740 | 767 | 736 | 761 | +3.96% | 171,500 | 346億8775万 | -13.72% | - | 0.6 |
11/13 | 745 | 745 | 723 | 732 | -4.81% | 359,500 | 333億6588万 | -17.85% | - | 0.58 |
11/12 | 835 | 835 | 766 | 769 | -7.9% | 574,100 | 350億5241万 | -14.75% | - | 0.6 |
11/09 | 810 | 835 | 808 | 835 | +1.95% | 378,100 | 380億6081万 | -8.44% | - | 0.66 |
11/08 | 829 | 867 | 815 | 819 | -15.04% | 751,800 | 373億3150万 | -10.98% | - | 0.64 |
11/07 | 963 | 994 | 958 | 964 | +0.1% | 141,400 | 439億4086万 | +3.88% | - | 0.76 |
11/06 | 944 | 968 | 937 | 963 | +1.9% | 91,700 | 438億9528万 | +3.33% | - | 0.76 |
11/05 | 922 | 952 | 914 | 945 | 0% | 113,400 | 430億7480万 | +0.96% | - | 0.74 |
11/02 | 923 | 947 | 906 | 945 | +3.73% | 148,800 | 430億7480万 | +0.53% | - | 0.74 |
11/01 | 891 | 921 | 890 | 911 | +2.24% | 113,000 | 415億2502万 | -3.6% | - | 0.72 |
10/31 | 868 | 893 | 867 | 891 | +4.21% | 129,600 | 406億1339万 | -6.21% | - | 0.7 |
10/30 | 832 | 869 | 828 | 855 | +1.66% | 146,700 | 389億7244万 | -10.66% | - | 0.67 |
10/29 | 842 | 859 | 839 | 841 | -0.24% | 80,700 | 383億3430万 | -12.58% | - | 0.66 |
10/26 | 853 | 859 | 824 | 843 | -0.35% | 144,700 | 384億2546万 | -12.82% | - | 0.66 |
10/25 | 880 | 882 | 843 | 846 | -4.51% | 168,800 | 385億6221万 | -12.96% | - | 0.66 |
10/24 | 882 | 891 | 871 | 886 | +0.68% | 82,000 | 403億8548万 | -9.13% | - | 0.7 |
10/23 | 904 | 904 | 880 | 880 | -3.51% | 103,800 | 401億1199万 | -9.93% | - | 0.69 |
10/22 | 908 | 918 | 892 | 912 | +0.11% | 87,400 | 415億7060万 | -6.65% | - | 0.72 |
10/19 | 910 | 915 | 902 | 911 | -1.51% | 76,400 | 415億2502万 | -6.66% | - | 0.72 |
10/18 | 944 | 946 | 922 | 925 | -1.07% | 68,100 | 421億6317万 | -5.23% | - | 0.73 |
10/17 | 919 | 939 | 915 | 935 | +2.97% | 88,300 | 426億1899万 | -4.1% | - | 0.73 |
10/16 | 909 | 924 | 900 | 908 | -0.22% | 123,000 | 413億8828万 | -6.78% | - | 0.71 |
10/15 | 939 | 946 | 910 | 910 | -2.78% | 119,300 | 414億7944万 | -6.47% | - | 0.71 |
10/12 | 922 | 943 | 918 | 936 | -0.11% | 142,400 | 426億6457万 | -3.8% | - | 0.74 |
10/11 | 940 | 951 | 930 | 937 | -4.87% | 176,800 | 427億1015万 | -3.5% | - | 0.74 |
10/10 | 1,012 | 1,014 | 980 | 985 | -1.5% | 72,200 | 448億9808万 | +1.65% | - | 0.77 |
10/09 | 1,008 | 1,008 | 989 | 1,000 | -1.96% | 116,900 | 455億8180万 | +3.52% | - | 0.79 |
10/05 | 1,016 | 1,034 | 1,015 | 1,020 | -1.16% | 107,500 | 464億9344万 | +5.81% | - | 0.8 |
10/04 | 1,050 | 1,060 | 1,019 | 1,032 | +0.1% | 117,900 | 470億4042万 | +7.39% | - | 0.81 |
10/03 | 1,056 | 1,062 | 1,031 | 1,031 | -2.64% | 168,800 | 469億9484万 | +7.85% | - | 0.81 |
10/02 | 1,060 | 1,093 | 1,055 | 1,059 | +0.95% | 201,100 | 482億7113万 | +11.36% | - | 0.83 |
10/01 | 1,052 | 1,057 | 1,032 | 1,049 | -0.85% | 112,700 | 478億1531万 | +11.24% | - | 0.82 |
09/28 | 1,073 | 1,073 | 1,042 | 1,058 | +0.57% | 166,100 | 482億2555万 | +13.03% | - | 0.83 |
09/27 | 1,070 | 1,075 | 1,041 | 1,052 | -0.28% | 180,900 | 479億5206万 | +13.24% | - | 0.83 |
09/26 | 1,059 | 1,067 | 1,025 | 1,055 | +0.48% | 236,600 | 480億8880万 | +14.55% | - | 0.83 |
09/25 | 1,030 | 1,050 | 1,001 | 1,050 | +7.14% | 369,200 | 478億6089万 | +15.01% | - | 0.82 |
09/21 | 964 | 987 | 964 | 980 | +1.45% | 230,500 | 446億7017万 | +8.17% | - | 0.77 |
09/20 | 975 | 979 | 951 | 966 | -0.41% | 109,300 | 440億3202万 | +7.21% | - | 0.76 |
09/19 | 950 | 973 | 941 | 970 | +3.19% | 203,300 | 442億1435万 | +8.14% | - | 0.76 |
09/18 | 915 | 941 | 908 | 940 | +2.73% | 179,100 | 428億4690万 | +5.26% | - | 0.74 |
09/14 | 913 | 925 | 905 | 915 | +1.55% | 160,500 | 417億735万 | +2.92% | - | 0.72 |
09/13 | 881 | 907 | 881 | 901 | +2.27% | 109,300 | 410億6920万 | +1.46% | - | 0.71 |
09/12 | 898 | 902 | 873 | 881 | -1.89% | 130,000 | 401億5757万 | -0.9% | - | 0.69 |
09/11 | 925 | 925 | 892 | 898 | -2.18% | 79,800 | 409億3246万 | +0.67% | - | 0.71 |
09/10 | 901 | 927 | 901 | 918 | +1.77% | 113,100 | 418億4410万 | +2.68% | - | 0.72 |
09/07 | 884 | 907 | 875 | 902 | +1.69% | 198,400 | 411億1479万 | +0.78% | - | 0.71 |
09/06 | 885 | 899 | 880 | 887 | -0.78% | 109,100 | 404億3106万 | -1.11% | - | 0.7 |
09/05 | 879 | 905 | 877 | 894 | +1.13% | 150,600 | 407億5013万 | -0.67% | - | 0.7 |
09/04 | 899 | 915 | 882 | 884 | -0.9% | 183,900 | 402億9431万 | -2.1% | - | 0.69 |
09/03 | 923 | 924 | 885 | 892 | -2.41% | 171,300 | 406億5897万 | -1.55% | - | 0.7 |
08/31 | 930 | 938 | 913 | 914 | -2.87% | 229,300 | 416億6177万 | +0.66% | - | 0.72 |
08/30 | 960 | 963 | 936 | 941 | -0.95% | 556,000 | 428億9248万 | +3.63% | - | 0.74 |
08/29 | 934 | 956 | 931 | 950 | +2.93% | 133,300 | 433億271万 | +4.74% | - | 0.75 |
08/28 | 909 | 933 | 909 | 923 | +2.9% | 140,000 | 420億7200万 | +1.99% | - | 0.73 |
08/27 | 875 | 905 | 875 | 897 | +3.94% | 127,900 | 408億8688万 | -0.77% | - | 0.7 |
08/24 | 871 | 871 | 857 | 863 | +0.7% | 123,100 | 393億3710万 | -4.43% | - | 0.68 |
08/23 | 891 | 894 | 849 | 857 | -3.49% | 168,800 | 390億6361万 | -5.2% | - | 0.67 |
08/22 | 850 | 893 | 850 | 888 | +3.98% | 134,900 | 404億7664万 | -1.99% | - | 0.7 |
08/21 | 857 | 869 | 845 | 854 | -1.39% | 96,200 | 389億2686万 | -5.74% | - | 0.67 |
08/20 | 866 | 871 | 860 | 866 | -1.14% | 62,200 | 394億7384万 | -4.52% | - | 0.68 |