PER
2019/02/19～2019/07/18
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 |
| 07/18 | 1,362 | 1,370 | 1,343 | 1,350 | -1.82% | 385,100 | 617億9251万 | -2.95% | 11.74 | 0.95 |
| 07/17 | 1,370 | 1,380 | 1,352 | 1,375 | 0% | 237,000 | 629億3682万 | -1.36% | 11.95 | 0.97 |
| 07/16 | 1,360 | 1,376 | 1,352 | 1,375 | +0.88% | 245,100 | 629億3682万 | -1.43% | 11.95 | 0.97 |
| 07/12 | 1,400 | 1,408 | 1,354 | 1,363 | -4.55% | 425,400 | 623億8755万 | -2.43% | 11.85 | 0.96 |
| 07/11 | 1,410 | 1,434 | 1,404 | 1,428 | +1.49% | 314,800 | 653億6275万 | +2.15% | 12.41 | 1.01 |
| 07/10 | 1,409 | 1,410 | 1,387 | 1,407 | -1.05% | 374,600 | 644億153万 | +0.79% | 12.23 | 1 |
| 07/09 | 1,436 | 1,445 | 1,413 | 1,422 | -1.52% | 253,800 | 650億8811万 | +2.01% | 12.36 | 1.01 |
| 07/08 | 1,444 | 1,453 | 1,436 | 1,444 | -0.41% | 206,300 | 660億9510万 | +3.81% | 12.55 | 1.02 |
| 07/05 | 1,440 | 1,452 | 1,435 | 1,450 | +0.62% | 142,700 | 663億6973万 | +4.69% | 12.61 | 1.03 |
| 07/04 | 1,449 | 1,449 | 1,436 | 1,441 | +0.49% | 83,100 | 659億5778万 | +4.42% | 12.53 | 1.02 |
| 07/03 | 1,443 | 1,445 | 1,421 | 1,434 | -1.1% | 219,200 | 656億3738万 | +4.22% | 12.47 | 1.01 |
| 07/02 | 1,435 | 1,454 | 1,427 | 1,450 | +0.55% | 149,900 | 663億6973万 | +5.69% | 12.61 | 1.03 |
| 07/01 | 1,420 | 1,446 | 1,410 | 1,442 | +3.74% | 330,000 | 660億356万 | +5.41% | 12.54 | 1.02 |
| 06/28 | 1,371 | 1,401 | 1,362 | 1,390 | +0.58% | 383,500 | 636億2340万 | +1.98% | 12.08 | 0.98 |
| 06/27 | 1,345 | 1,387 | 1,345 | 1,382 | +3.29% | 149,900 | 632億5722万 | +1.54% | 12.01 | 0.98 |
| 06/26 | 1,348 | 1,366 | 1,336 | 1,338 | -2.48% | 208,000 | 612億4324万 | -1.69% | 11.63 | 0.95 |
| 06/25 | 1,380 | 1,397 | 1,370 | 1,372 | -0.65% | 260,500 | 627億9950万 | +0.66% | 11.93 | 0.97 |
| 06/24 | 1,367 | 1,385 | 1,358 | 1,381 | +0.73% | 96,200 | 632億1145万 | +1.32% | 12.01 | 0.98 |
| 06/21 | 1,387 | 1,394 | 1,369 | 1,371 | -0.65% | 269,900 | 627億5373万 | +0.51% | 11.92 | 0.97 |
| 06/20 | 1,371 | 1,387 | 1,356 | 1,380 | +1.17% | 149,700 | 631億6568万 | +0.95% | 12 | 0.98 |
| 06/19 | 1,353 | 1,376 | 1,347 | 1,364 | +2.79% | 239,200 | 624億3332万 | -0.44% | 11.86 | 0.96 |
| 06/18 | 1,357 | 1,359 | 1,324 | 1,327 | -2.21% | 158,700 | 607億3975万 | -3.49% | 11.54 | 0.94 |
| 06/17 | 1,366 | 1,373 | 1,343 | 1,357 | -1.02% | 120,300 | 621億1292万 | -1.52% | 11.8 | 0.96 |
| 06/14 | 1,358 | 1,378 | 1,353 | 1,371 | +0.51% | 195,600 | 627億5373万 | -1.37% | 11.92 | 0.97 |
| 06/13 | 1,390 | 1,394 | 1,348 | 1,364 | -3.47% | 321,200 | 624億3332万 | -2.71% | 11.86 | 0.96 |
| 06/12 | 1,425 | 1,428 | 1,410 | 1,413 | -0.49% | 130,900 | 646億7616万 | 0% | 12.28 | 1 |
| 06/11 | 1,406 | 1,422 | 1,396 | 1,420 | +0.57% | 148,100 | 649億9657万 | -0.35% | 12.34 | 1 |
| 06/10 | 1,431 | 1,439 | 1,405 | 1,412 | +1.36% | 213,200 | 646億3039万 | -1.81% | 12.27 | 1 |
| 06/07 | 1,381 | 1,399 | 1,380 | 1,393 | +1.98% | 196,100 | 637億6072万 | -4.2% | 12.11 | 0.99 |
| 06/06 | 1,377 | 1,394 | 1,365 | 1,366 | -0.87% | 330,700 | 625億2487万 | -7.2% | 11.88 | 0.97 |
| 06/05 | 1,369 | 1,388 | 1,365 | 1,378 | +3.38% | 301,000 | 630億7413万 | -7.52% | 11.98 | 0.97 |
| 06/04 | 1,300 | 1,333 | 1,292 | 1,333 | +3.57% | 345,600 | 610億1438万 | -11.72% | 11.59 | 0.94 |
| 06/03 | 1,303 | 1,308 | 1,286 | 1,287 | -2.79% | 303,800 | 589億886万 | -15.94% | 11.19 | 0.91 |
| 05/31 | 1,340 | 1,340 | 1,321 | 1,324 | -1.78% | 193,100 | 606億243万 | -14.8% | 11.51 | 0.94 |
| 05/30 | 1,328 | 1,352 | 1,321 | 1,348 | +0.75% | 271,300 | 617億97万 | -14.36% | 11.72 | 0.95 |
| 05/29 | 1,331 | 1,341 | 1,321 | 1,338 | -0.07% | 249,500 | 612億4324万 | -16.06% | 11.63 | 0.95 |
| 05/28 | 1,324 | 1,346 | 1,324 | 1,339 | +0.9% | 224,200 | 612億8902万 | -16.99% | 11.64 | 0.95 |
| 05/27 | 1,354 | 1,358 | 1,323 | 1,327 | -1.48% | 309,200 | 607億3975万 | -18.64% | 11.54 | 0.94 |
| 05/24 | 1,339 | 1,357 | 1,329 | 1,347 | -1.39% | 399,100 | 616億5519万 | -18.26% | 11.71 | 0.95 |
| 05/23 | 1,381 | 1,381 | 1,357 | 1,366 | -1.44% | 216,200 | 625億2487万 | -17.86% | 11.88 | 0.97 |
| 05/22 | 1,385 | 1,398 | 1,365 | 1,386 | 0% | 263,100 | 634億4031万 | -17.4% | 12.05 | 0.98 |
| 05/21 | 1,386 | 1,399 | 1,361 | 1,386 | -1% | 430,300 | 634億4031万 | -18.18% | 12.05 | 0.98 |
| 05/20 | 1,438 | 1,439 | 1,382 | 1,400 | -3.31% | 476,100 | 640億8112万 | -18.08% | 12.17 | 0.99 |
| 05/17 | 1,487 | 1,503 | 1,444 | 1,448 | +0.07% | 320,800 | 662億7819万 | -16.01% | 12.59 | 1.02 |
| 05/16 | 1,482 | 1,490 | 1,440 | 1,447 | -2.82% | 320,600 | 662億3242万 | -16.7% | 12.58 | 1.02 |
| 05/15 | 1,460 | 1,495 | 1,441 | 1,489 | +4.86% | 493,500 | 681億5485万 | -14.96% | 12.94 | 1.05 |
| 05/14 | 1,427 | 1,501 | 1,372 | 1,420 | -13.78% | 965,100 | 649億9657万 | -19.41% | 12.34 | 1 |
| 05/13 | 1,658 | 1,676 | 1,639 | 1,647 | -1.14% | 240,500 | 753億8686万 | -7.21% | 14.32 | 1.16 |
| 05/10 | 1,657 | 1,690 | 1,647 | 1,666 | +0.66% | 222,500 | 762億5654万 | -6.25% | 14.48 | 1.18 |
| 05/09 | 1,689 | 1,692 | 1,648 | 1,655 | -2.7% | 220,900 | 757億5304万 | -6.76% | 14.39 | 1.17 |
| 05/08 | 1,703 | 1,718 | 1,692 | 1,701 | -3.3% | 282,400 | 778億5857万 | -4.22% | 14.79 | 1.2 |
| 05/07 | 1,807 | 1,807 | 1,757 | 1,759 | -2.71% | 175,800 | 805億1335万 | -0.96% | 15.29 | 1.24 |
| 04/26 | 1,820 | 1,821 | 1,770 | 1,808 | -1.63% | 256,900 | 827億5619万 | +2.09% | 15.72 | 1.28 |
| 04/25 | 1,833 | 1,841 | 1,810 | 1,838 | +0.88% | 129,300 | 841億2936万 | +4.08% | 15.98 | 1.3 |
| 04/24 | 1,858 | 1,859 | 1,816 | 1,822 | -2.1% | 161,800 | 833億9701万 | +3.58% | 15.84 | 1.29 |
| 04/23 | 1,860 | 1,870 | 1,844 | 1,861 | -0.16% | 126,100 | 851億8212万 | +6.1% | 16.18 | 1.32 |
| 04/22 | 1,867 | 1,873 | 1,850 | 1,864 | -0.16% | 149,200 | 853億1944万 | +6.7% | 16.2 | 1.32 |
| 04/19 | 1,858 | 1,878 | 1,845 | 1,867 | +2.02% | 224,700 | 854億5676万 | +7.3% | 16.23 | 1.32 |
| 04/18 | 1,871 | 1,893 | 1,825 | 1,830 | -0.49% | 348,400 | 837億6318万 | +5.66% | 15.91 | 1.29 |
| 04/17 | 1,803 | 1,843 | 1,803 | 1,839 | +1.94% | 309,000 | 841億7513万 | +6.49% | 15.99 | 1.3 |
| 04/16 | 1,824 | 1,824 | 1,797 | 1,804 | -0.06% | 153,800 | 825億7311万 | +4.7% | 15.68 | 1.28 |
| 04/15 | 1,786 | 1,826 | 1,786 | 1,805 | +3.8% | 338,000 | 826億1888万 | +5.06% | 15.69 | 1.28 |
| 04/12 | 1,766 | 1,766 | 1,728 | 1,739 | +0.12% | 173,800 | 795億9791万 | +1.58% | 15.12 | 1.23 |
| 04/11 | 1,758 | 1,767 | 1,737 | 1,737 | -0.17% | 168,300 | 795億637万 | +1.52% | 15.1 | 1.23 |
| 04/10 | 1,732 | 1,751 | 1,717 | 1,740 | -1.47% | 154,600 | 796億4368万 | +1.75% | 15.13 | 1.23 |
| 04/09 | 1,758 | 1,774 | 1,748 | 1,766 | +0.28% | 187,000 | 808億3376万 | +3.21% | 15.35 | 1.25 |
| 04/08 | 1,780 | 1,781 | 1,754 | 1,761 | -1.18% | 143,500 | 806億490万 | +2.92% | 15.31 | 1.25 |
| 04/05 | 1,773 | 1,784 | 1,760 | 1,782 | +0.51% | 183,600 | 815億6612万 | +4.27% | 15.49 | 1.26 |
| 04/04 | 1,799 | 1,810 | 1,770 | 1,773 | -1.72% | 288,000 | 811億5417万 | +3.99% | 15.41 | 1.25 |
| 04/03 | 1,771 | 1,812 | 1,768 | 1,804 | +1.86% | 235,300 | 825億7311万 | +5.99% | 15.68 | 1.28 |
| 04/02 | 1,749 | 1,776 | 1,741 | 1,771 | +1.78% | 224,000 | 810億6262万 | +4.24% | 15.4 | 1.25 |
| 04/01 | 1,706 | 1,773 | 1,706 | 1,740 | +3.26% | 336,600 | 796億4368万 | +2.47% | 15.13 | 1.23 |
| 03/29 | 1,650 | 1,690 | 1,642 | 1,685 | +3.82% | 331,400 | 771億2621万 | -0.65% | 14.65 | 1.19 |
| 03/28 | 1,670 | 1,671 | 1,617 | 1,623 | -4.02% | 401,200 | 742億8833万 | -4.3% | 14.11 | 1.15 |
| 03/27 | 1,705 | 1,714 | 1,674 | 1,691 | -0.12% | 217,500 | 774億84万 | -0.47% | 14.7 | 1.2 |
| 03/26 | 1,659 | 1,693 | 1,642 | 1,693 | +3.74% | 286,200 | 774億9239万 | -0.41% | 14.72 | 1.2 |
| 03/25 | 1,650 | 1,657 | 1,602 | 1,632 | -3.09% | 243,300 | 747億28万 | -3.89% | 14.19 | 1.15 |
| 03/22 | 1,677 | 1,690 | 1,657 | 1,684 | +0.6% | 255,600 | 770億8044万 | -0.77% | 14.64 | 1.19 |
| 03/20 | 1,681 | 1,693 | 1,656 | 1,674 | -0.89% | 215,600 | 766億2271万 | -1.3% | 14.55 | 1.18 |
| 03/19 | 1,691 | 1,697 | 1,676 | 1,689 | -0.3% | 165,200 | 773億930万 | -0.3% | 14.68 | 1.19 |
| 03/18 | 1,692 | 1,694 | 1,668 | 1,694 | +1.13% | 171,900 | 775億3816万 | +0.24% | 14.73 | 1.2 |
| 03/15 | 1,674 | 1,707 | 1,673 | 1,675 | +0.06% | 211,200 | 766億6849万 | -0.48% | 14.56 | 1.18 |
| 03/14 | 1,716 | 1,730 | 1,672 | 1,674 | -1.59% | 126,000 | 766億2271万 | -0.36% | 14.55 | 1.18 |
| 03/13 | 1,742 | 1,762 | 1,688 | 1,701 | -1.68% | 278,800 | 778億5857万 | +1.43% | 14.79 | 1.2 |
| 03/12 | 1,706 | 1,744 | 1,696 | 1,730 | +3.28% | 315,600 | 791億8596万 | +3.41% | 15.04 | 1.22 |
| 03/11 | 1,675 | 1,683 | 1,650 | 1,675 | +1.21% | 173,100 | 766億6849万 | +0.48% | 14.56 | 1.18 |
| 03/08 | 1,709 | 1,717 | 1,654 | 1,655 | -4.28% | 353,400 | 757億5304万 | -0.42% | 14.39 | 1.17 |
| 03/07 | 1,733 | 1,743 | 1,707 | 1,729 | +0.52% | 252,600 | 791億4019万 | +4.16% | 15.03 | 1.22 |
| 03/06 | 1,718 | 1,739 | 1,710 | 1,720 | -1.71% | 459,200 | 787億2824万 | +3.99% | 14.95 | 1.22 |
| 03/05 | 1,755 | 1,772 | 1,738 | 1,750 | -1.07% | 340,100 | 801億140万 | +6.12% | 15.21 | 1.24 |
| 03/04 | 1,717 | 1,777 | 1,717 | 1,769 | +3.57% | 349,900 | 809億7108万 | +7.67% | 15.38 | 1.25 |
| 03/01 | 1,698 | 1,735 | 1,695 | 1,708 | +0.83% | 297,500 | 781億7897万 | +4.34% | 14.85 | 1.21 |
| 02/28 | 1,697 | 1,711 | 1,686 | 1,694 | -0.18% | 227,700 | 775億3816万 | +3.8% | 14.73 | 1.2 |
| 02/27 | 1,728 | 1,736 | 1,694 | 1,697 | -1.74% | 338,600 | 776億7548万 | +4.3% | 14.75 | 1.2 |
| 02/26 | 1,729 | 1,744 | 1,716 | 1,727 | -0.12% | 184,200 | 790億4864万 | +6.47% | 15.01 | 1.22 |
| 02/25 | 1,716 | 1,729 | 1,709 | 1,729 | +1.53% | 258,900 | 791億4019万 | +6.99% | 15.03 | 1.22 |
| 02/22 | 1,680 | 1,710 | 1,675 | 1,703 | +1.73% | 250,800 | 779億5011万 | +5.84% | 14.8 | 1.2 |
| 02/21 | 1,694 | 1,705 | 1,664 | 1,674 | -2.62% | 208,000 | 766億2271万 | +4.43% | 14.55 | 1.18 |
| 02/20 | 1,678 | 1,719 | 1,668 | 1,719 | +1.54% | 332,800 | 786億8247万 | +7.5% | 14.94 | 1.22 |
| 02/19 | 1,631 | 1,700 | 1,631 | 1,693 | +1.93% | 365,400 | 774億9239万 | +6.28% | 14.72 | 1.2 |
