PER
2019/05/07～2019/09/30
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 |
| 09/30 | 660 | 660 | 653 | 653 | -1.66% | 4,100 | 38億3311万 | -2.83% | 22.14 | 1.07 |
| 09/27 | 666 | 675 | 663 | 664 | -7.13% | 37,900 | 38億9768万 | -1.19% | 22.51 | 1.09 |
| 09/26 | 710 | 715 | 704 | 715 | +1.13% | 15,200 | 41億9705万 | +6.56% | 24.24 | 1.18 |
| 09/25 | 701 | 709 | 700 | 707 | +0.71% | 8,100 | 41億5009万 | +5.84% | 23.97 | 1.16 |
| 09/24 | 692 | 702 | 690 | 702 | +0.57% | 12,200 | 41億2074万 | +5.72% | 23.8 | 1.15 |
| 09/20 | 700 | 700 | 694 | 698 | 0% | 7,600 | 40億9726万 | +5.6% | 23.67 | 1.15 |
| 09/19 | 696 | 703 | 696 | 698 | -0.71% | 7,600 | 40億9726万 | +6.08% | 23.67 | 1.15 |
| 09/18 | 712 | 712 | 702 | 703 | -0.28% | 3,900 | 41億2661万 | +7% | 23.83 | 1.16 |
| 09/17 | 697 | 713 | 697 | 705 | +0.28% | 8,800 | 41億3835万 | +7.63% | 23.9 | 1.16 |
| 09/13 | 700 | 707 | 698 | 703 | +0.43% | 9,800 | 41億2661万 | +7.49% | 23.83 | 1.16 |
| 09/12 | 694 | 703 | 692 | 700 | +1.16% | 15,200 | 41億900万 | +7.36% | 23.73 | 1.15 |
| 09/11 | 697 | 698 | 678 | 692 | -0.72% | 7,900 | 40億6204万 | +6.46% | 23.46 | 1.14 |
| 09/10 | 680 | 700 | 671 | 697 | +4.03% | 17,800 | 40億9139万 | +7.4% | 23.63 | 1.15 |
| 09/09 | 661 | 672 | 661 | 670 | +1.36% | 11,500 | 39億3290万 | +3.4% | 22.72 | 1.1 |
| 09/06 | 662 | 663 | 661 | 661 | +0.76% | 3,500 | 38億8007万 | +2.01% | 22.41 | 1.09 |
| 09/05 | 653 | 661 | 653 | 656 | +0.61% | 4,800 | 38億5072万 | +1.08% | 22.24 | 1.08 |
| 09/04 | 651 | 652 | 650 | 652 | +0.15% | 2,900 | 38億2724万 | +0.31% | 22.11 | 1.07 |
| 09/03 | 643 | 652 | 642 | 651 | +0.62% | 4,100 | 38億2137万 | 0% | 22.07 | 1.07 |
| 09/02 | 647 | 655 | 642 | 647 | +1.57% | 7,200 | 37億9789万 | -0.61% | 21.94 | 1.06 |
| 08/30 | 635 | 641 | 635 | 637 | +0.47% | 6,200 | 37億3919万 | -2.3% | 21.6 | 1.05 |
| 08/29 | 637 | 637 | 632 | 634 | -0.31% | 5,600 | 37億2158万 | -3.21% | 21.5 | 1.04 |
| 08/28 | 633 | 647 | 633 | 636 | -0.31% | 2,500 | 37億3332万 | -3.2% | 21.56 | 1.05 |
| 08/27 | 648 | 648 | 633 | 638 | -0.62% | 6,100 | 37億4506万 | -3.04% | 21.63 | 1.05 |
| 08/26 | 635 | 647 | 632 | 642 | +0.31% | 4,800 | 37億6854万 | -2.58% | 21.77 | 1.06 |
| 08/23 | 650 | 650 | 638 | 640 | -0.47% | 4,400 | 37億5680万 | -3.03% | 21.7 | 1.05 |
| 08/22 | 651 | 655 | 637 | 643 | -0.31% | 22,300 | 37億7441万 | -2.58% | 21.8 | 1.06 |
| 08/21 | 633 | 734 | 631 | 645 | +1.74% | 269,400 | 37億8615万 | -2.42% | 21.87 | 1.06 |
| 08/20 | 629 | 634 | 628 | 634 | +0.96% | 3,500 | 37億2158万 | -4.08% | 21.5 | 1.04 |
| 08/19 | 634 | 639 | 617 | 628 | +0.64% | 5,900 | 36億8636万 | -5.28% | 21.29 | 1.03 |
| 08/16 | 617 | 630 | 617 | 624 | 0% | 3,800 | 36億6288万 | -6.02% | 21.16 | 1.03 |
| 08/15 | 657 | 658 | 598 | 624 | -6.73% | 51,600 | 36億6288万 | -6.17% | 21.16 | 1.03 |
| 08/14 | 658 | 669 | 658 | 669 | +1.83% | 1,500 | 39億2703万 | +0.6% | 22.68 | 1.1 |
| 08/13 | 669 | 669 | 657 | 657 | -0.3% | 2,700 | 38億5659万 | -1.05% | 22.28 | 1.08 |
| 08/09 | 673 | 673 | 655 | 659 | +0.92% | 2,900 | 38億6833万 | -0.9% | 22.34 | 1.08 |
| 08/08 | 671 | 671 | 651 | 653 | -1.21% | 5,600 | 38億3311万 | -1.8% | 22.14 | 1.07 |
| 08/07 | 669 | 669 | 661 | 661 | -0.6% | 1,800 | 38億8007万 | -0.6% | 22.41 | 1.09 |
| 08/06 | 641 | 669 | 641 | 665 | -1.19% | 7,200 | 39億355万 | +0.15% | 22.55 | 1.09 |
| 08/05 | 681 | 681 | 670 | 673 | -1.03% | 6,900 | 39億5051万 | +1.51% | 22.82 | 1.11 |
| 08/02 | 675 | 688 | 664 | 680 | +0.29% | 13,800 | 39億9160万 | +2.72% | 23.05 | 1.12 |
| 08/01 | 669 | 682 | 665 | 678 | +0.89% | 9,100 | 39億7986万 | +2.88% | 22.99 | 1.12 |
| 07/31 | 670 | 676 | 670 | 672 | -0.3% | 2,200 | 39億4464万 | +2.13% | 22.78 | 1.11 |
| 07/30 | 674 | 677 | 674 | 674 | +0.45% | 900 | 39億5638万 | +2.74% | 22.85 | 1.11 |
| 07/29 | 681 | 681 | 671 | 671 | -0.59% | 4,200 | 39億3877万 | +2.6% | 22.75 | 1.1 |
| 07/26 | 689 | 689 | 675 | 675 | -2.17% | 4,800 | 39億6225万 | +3.53% | 22.89 | 1.11 |
| 07/25 | 696 | 696 | 675 | 690 | +0.15% | 11,300 | 40億5030万 | +6.15% | 23.39 | 1.14 |
| 07/24 | 672 | 704 | 672 | 689 | +3.45% | 42,400 | 40億4443万 | +6.33% | 23.36 | 1.13 |
| 07/23 | 658 | 667 | 658 | 666 | +0.76% | 4,700 | 39億942万 | +3.26% | 22.58 | 1.1 |
| 07/22 | 656 | 664 | 651 | 661 | -0.3% | 6,400 | 38億8007万 | +2.64% | 22.41 | 1.09 |
| 07/19 | 656 | 663 | 656 | 663 | +1.07% | 800 | 38億9181万 | +3.27% | 22.48 | 1.09 |
| 07/18 | 656 | 660 | 656 | 656 | -0.46% | 3,600 | 38億5072万 | +2.34% | 22.24 | 1.08 |
| 07/17 | 655 | 664 | 651 | 659 | +0.76% | 2,900 | 38億6833万 | +2.97% | 22.34 | 1.08 |
| 07/16 | 662 | 662 | 650 | 654 | -1.21% | 6,600 | 38億3898万 | +2.51% | 22.17 | 1.08 |
| 07/12 | 665 | 665 | 654 | 662 | +1.07% | 5,000 | 38億8594万 | +4.09% | 22.44 | 1.09 |
| 07/11 | 653 | 657 | 652 | 655 | +0.77% | 3,500 | 38億4485万 | +3.31% | 22.21 | 1.08 |
| 07/10 | 648 | 654 | 640 | 650 | +1.56% | 3,200 | 38億1550万 | +2.85% | 22.04 | 1.07 |
| 07/09 | 659 | 659 | 638 | 640 | -1.39% | 9,400 | 37億5680万 | +1.59% | 21.7 | 1.05 |
| 07/08 | 664 | 664 | 649 | 649 | -2.26% | 9,100 | 38億963万 | +3.18% | 22 | 1.07 |
| 07/05 | 665 | 668 | 655 | 664 | +0.61% | 20,900 | 38億9768万 | +5.9% | 22.51 | 1.09 |
| 07/04 | 659 | 662 | 658 | 660 | +0.92% | 15,700 | 38億7420万 | +5.6% | 22.38 | 1.09 |
| 07/03 | 651 | 655 | 648 | 654 | +1.08% | 7,400 | 38億3898万 | +5.14% | 22.17 | 1.08 |
| 07/02 | 644 | 649 | 643 | 647 | +1.57% | 8,300 | 37億9789万 | +4.35% | 21.94 | 1.06 |
| 07/01 | 634 | 642 | 634 | 637 | +0.79% | 7,700 | 37億3919万 | +3.07% | 21.6 | 1.05 |
| 06/28 | 640 | 640 | 626 | 632 | +0.96% | 5,500 | 37億984万 | +2.43% | 21.43 | 1.04 |
| 06/27 | 636 | 637 | 626 | 626 | -0.95% | 7,900 | 36億7462万 | +1.62% | 21.22 | 1.03 |
| 06/25 | 632 | 637 | 632 | 632 | -0.47% | 4,700 | 37億984万 | +2.76% | 21.43 | 1.04 |
| 06/24 | 639 | 639 | 628 | 635 | +1.44% | 4,300 | 37億2745万 | +3.42% | 21.53 | 1.04 |
| 06/21 | 637 | 637 | 626 | 626 | +0.64% | 2,200 | 36億7462万 | +2.12% | 21.22 | 1.03 |
| 06/20 | 622 | 624 | 622 | 622 | -0.96% | 1,000 | 36億5114万 | +1.47% | 21.09 | 1.02 |
| 06/19 | 638 | 638 | 628 | 628 | +1.13% | 1,900 | 36億8636万 | +2.61% | 21.29 | 1.03 |
| 06/18 | 639 | 639 | 619 | 621 | -2.2% | 7,600 | 36億4527万 | +1.64% | 21.05 | 1.02 |
| 06/17 | 633 | 635 | 622 | 635 | +1.93% | 8,600 | 37億2745万 | +4.1% | 21.53 | 1.04 |
| 06/14 | 623 | 623 | 623 | 623 | +0.32% | 2,600 | 36億5701万 | +2.3% | 21.12 | 1.02 |
| 06/13 | 621 | 627 | 620 | 621 | -1.58% | 6,700 | 36億4527万 | +2.14% | 21.05 | 1.02 |
| 06/12 | 633 | 633 | 620 | 631 | +0.32% | 2,500 | 37億397万 | +3.78% | 21.39 | 1.04 |
| 06/11 | 616 | 632 | 616 | 629 | +2.44% | 7,200 | 36億9223万 | +3.62% | 21.33 | 1.03 |
| 06/10 | 624 | 624 | 606 | 614 | 0% | 9,700 | 36億418万 | +1.15% | 20.82 | 1.01 |
| 06/07 | 612 | 615 | 610 | 614 | +1.15% | 2,300 | 36億418万 | +1.32% | 20.82 | 1.01 |
| 06/06 | 611 | 611 | 607 | 607 | +0.33% | 1,200 | 35億6309万 | +0.17% | 20.58 | 1 |
| 06/05 | 610 | 610 | 602 | 605 | +0.33% | 3,900 | 35億5135万 | -0.33% | 20.51 | 1 |
| 06/04 | 603 | 608 | 601 | 603 | -0.33% | 2,900 | 35億3961万 | -0.66% | 20.44 | 0.99 |
| 06/03 | 611 | 611 | 605 | 605 | +0.33% | 600 | 35億5135万 | -0.49% | 20.51 | 1 |
| 05/31 | 604 | 609 | 603 | 603 | -0.17% | 1,800 | 35億3961万 | -0.82% | 20.44 | 0.99 |
| 05/30 | 600 | 604 | 600 | 604 | +0.33% | 4,500 | 35億4548万 | -0.82% | 20.48 | 0.99 |
| 05/29 | 602 | 603 | 601 | 602 | +0.33% | 6,700 | 35億3374万 | -1.31% | 20.41 | 0.99 |
| 05/28 | 600 | 600 | 600 | 600 | +0.17% | 300 | 35億2200万 | -1.8% | 20.34 | 0.99 |
| 05/27 | 610 | 610 | 598 | 599 | -0.66% | 3,200 | 35億1613万 | -2.12% | 20.31 | 0.99 |
| 05/24 | 601 | 609 | 598 | 603 | -0.99% | 4,300 | 35億3961万 | -1.63% | 20.44 | 0.99 |
| 05/23 | 603 | 609 | 602 | 609 | +0.5% | 2,100 | 35億7483万 | -0.65% | 20.65 | 1 |
| 05/22 | 611 | 613 | 602 | 606 | -1.3% | 1,700 | 35億5722万 | -1.3% | 20.55 | 1 |
| 05/21 | 612 | 614 | 612 | 614 | +1.99% | 1,000 | 36億418万 | 0% | 20.82 | 1.01 |
| 05/20 | 617 | 617 | 602 | 602 | -1.95% | 2,900 | 35億3374万 | -1.95% | 20.41 | 0.99 |
| 05/17 | 605 | 617 | 605 | 614 | +2.16% | 1,200 | 36億418万 | -0.32% | 20.82 | 1.01 |
| 05/16 | 601 | 602 | 601 | 601 | +0.17% | 2,000 | 35億2787万 | -2.44% | 20.38 | 0.99 |
| 05/15 | 600 | 620 | 595 | 600 | +0.33% | 8,200 | 35億2200万 | -2.76% | 20.34 | 0.99 |
| 05/14 | 598 | 605 | 597 | 598 | -1.81% | 11,800 | 35億1026万 | -3.08% | 20.27 | 0.98 |
| 05/13 | 608 | 614 | 601 | 609 | +0.33% | 5,500 | 35億7483万 | -1.46% | 20.65 | 1 |
| 05/10 | 617 | 617 | 606 | 607 | -1.94% | 12,700 | 35億6309万 | -1.94% | 20.58 | 1 |
| 05/09 | 615 | 620 | 610 | 619 | 0% | 5,800 | 36億3353万 | 0% | 20.99 | 1.02 |
| 05/08 | 612 | 620 | 606 | 619 | +2.15% | 7,700 | 36億3353万 | -0.16% | 20.99 | 1.02 |
| 05/07 | 608 | 620 | 606 | 606 | +0.17% | 8,800 | 35億5722万 | -2.26% | 20.55 | 1 |
