PER
2019/05/07~2019/09/27
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 |
09/27 | 1,552 | 1,557 | 1,518 | 1,544 | +1.65% | 218,300 | 706億7232万 | +3.07% | 13.42 | 1.09 |
09/26 | 1,525 | 1,555 | 1,514 | 1,519 | +1.61% | 250,000 | 695億2802万 | +1.95% | 13.21 | 1.07 |
09/25 | 1,495 | 1,495 | 1,467 | 1,495 | -1.84% | 279,500 | 684億2948万 | +0.67% | 13 | 1.06 |
09/24 | 1,535 | 1,547 | 1,521 | 1,523 | -0.98% | 217,200 | 697億1111万 | +2.84% | 13.24 | 1.08 |
09/20 | 1,559 | 1,562 | 1,536 | 1,538 | -0.65% | 218,300 | 703億9769万 | +4.27% | 13.37 | 1.09 |
09/19 | 1,568 | 1,590 | 1,544 | 1,548 | -0.83% | 308,800 | 708億5541万 | +5.38% | 13.46 | 1.09 |
09/18 | 1,580 | 1,588 | 1,550 | 1,561 | -2.19% | 269,500 | 714億5045万 | +6.48% | 13.57 | 1.1 |
09/17 | 1,586 | 1,611 | 1,580 | 1,596 | -1.42% | 223,800 | 730億5248万 | +9.32% | 13.87 | 1.13 |
09/13 | 1,605 | 1,630 | 1,588 | 1,619 | +1.25% | 415,300 | 741億524万 | +11.81% | 14.07 | 1.15 |
09/12 | 1,580 | 1,603 | 1,566 | 1,599 | +2.24% | 282,700 | 731億8980万 | +11.35% | 13.9 | 1.13 |
09/11 | 1,554 | 1,579 | 1,549 | 1,564 | +0.64% | 258,300 | 715億8777万 | +9.83% | 13.6 | 1.11 |
09/10 | 1,505 | 1,560 | 1,505 | 1,554 | +4.02% | 421,100 | 711億3005万 | +9.9% | 13.51 | 1.1 |
09/09 | 1,495 | 1,502 | 1,478 | 1,494 | +1.63% | 228,700 | 683億8371万 | +6.33% | 12.99 | 1.06 |
09/06 | 1,480 | 1,485 | 1,466 | 1,470 | -0.07% | 169,600 | 672億8518万 | +5.08% | 12.78 | 1.04 |
09/05 | 1,441 | 1,478 | 1,437 | 1,471 | +3.16% | 164,700 | 673億3095万 | +5.22% | 12.79 | 1.04 |
09/04 | 1,439 | 1,444 | 1,416 | 1,426 | -2.33% | 232,400 | 652億7120万 | +2.15% | 12.4 | 1.01 |
09/03 | 1,435 | 1,463 | 1,432 | 1,460 | +0.69% | 176,700 | 668億2746万 | +4.51% | 12.69 | 1.03 |
09/02 | 1,463 | 1,463 | 1,446 | 1,450 | -0.75% | 121,000 | 663億6973万 | +3.87% | 12.61 | 1.03 |
08/30 | 1,431 | 1,471 | 1,431 | 1,461 | +3.54% | 222,200 | 668億7323万 | +4.66% | 12.7 | 1.03 |
08/29 | 1,436 | 1,440 | 1,395 | 1,411 | -1.4% | 230,100 | 645億8462万 | +1.07% | 12.27 | 1 |
08/28 | 1,429 | 1,447 | 1,427 | 1,431 | +0.21% | 134,400 | 655億6万 | +2.36% | 12.44 | 1.01 |
08/27 | 1,419 | 1,432 | 1,407 | 1,428 | +1.2% | 248,000 | 653億6275万 | +2.15% | 12.41 | 1.01 |
08/26 | 1,422 | 1,431 | 1,401 | 1,411 | -3.75% | 448,400 | 645億8462万 | +1% | 12.27 | 1 |
08/23 | 1,424 | 1,492 | 1,423 | 1,466 | +3.02% | 606,800 | 671億209万 | +5.01% | 12.74 | 1.04 |
08/22 | 1,402 | 1,432 | 1,385 | 1,423 | +6.04% | 541,800 | 651億3388万 | +2.3% | 12.37 | 1.01 |
08/21 | 1,351 | 1,360 | 1,337 | 1,342 | -2.68% | 235,100 | 614億2633万 | -3.38% | 11.67 | 0.95 |
08/20 | 1,403 | 1,406 | 1,362 | 1,379 | -1.15% | 292,100 | 631億1991万 | -0.86% | 11.99 | 0.98 |
08/19 | 1,375 | 1,407 | 1,370 | 1,395 | +1.75% | 346,900 | 638億5226万 | +0.36% | 12.13 | 0.99 |
08/16 | 1,380 | 1,393 | 1,366 | 1,371 | -1.65% | 353,900 | 627億5373万 | -1.44% | 11.92 | 0.97 |
08/15 | 1,415 | 1,445 | 1,371 | 1,394 | -5.49% | 411,200 | 638億649万 | +0.07% | 12.12 | 0.99 |
08/14 | 1,417 | 1,482 | 1,400 | 1,475 | +5.21% | 491,900 | 675億1404万 | +5.81% | 12.82 | 1.04 |
08/13 | 1,396 | 1,413 | 1,360 | 1,402 | +7.35% | 665,400 | 641億7267万 | +0.65% | 12.19 | 0.99 |
08/09 | 1,323 | 1,326 | 1,295 | 1,306 | -0.08% | 148,500 | 597億7853万 | -6.38% | 11.35 | 0.92 |
08/08 | 1,307 | 1,317 | 1,297 | 1,307 | 0% | 80,200 | 598億2430万 | -6.64% | 11.36 | 0.92 |
08/07 | 1,322 | 1,326 | 1,299 | 1,307 | -1.13% | 134,000 | 598億2430万 | -6.98% | 11.36 | 0.92 |
08/06 | 1,267 | 1,333 | 1,258 | 1,322 | +0.53% | 342,600 | 605億1089万 | -6.31% | 11.49 | 0.94 |
08/05 | 1,329 | 1,332 | 1,291 | 1,315 | -2.81% | 318,400 | 601億9048万 | -7.13% | 11.43 | 0.93 |
08/02 | 1,401 | 1,401 | 1,341 | 1,353 | -5.65% | 353,700 | 619億2983万 | -4.65% | 11.76 | 0.96 |
08/01 | 1,421 | 1,442 | 1,415 | 1,434 | -0.28% | 109,800 | 656億3738万 | +0.99% | 12.47 | 1.01 |
07/31 | 1,441 | 1,459 | 1,434 | 1,438 | -0.9% | 204,700 | 658億2047万 | +1.55% | 12.5 | 1.02 |
07/30 | 1,430 | 1,452 | 1,430 | 1,451 | +2.18% | 266,000 | 664億1551万 | +2.69% | 12.61 | 1.03 |
07/29 | 1,442 | 1,442 | 1,414 | 1,420 | -2% | 153,400 | 649億9657万 | +0.71% | 12.34 | 1 |
07/26 | 1,472 | 1,472 | 1,432 | 1,449 | -1.29% | 171,600 | 663億2396万 | +2.91% | 12.6 | 1.02 |
07/25 | 1,471 | 1,481 | 1,462 | 1,468 | +0.07% | 185,500 | 671億9363万 | +4.41% | 12.76 | 1.04 |
07/24 | 1,454 | 1,484 | 1,454 | 1,467 | +2.37% | 435,300 | 671億4786万 | +4.64% | 12.75 | 1.04 |
07/23 | 1,398 | 1,441 | 1,395 | 1,433 | +3.39% | 416,200 | 655億9161万 | +2.65% | 12.46 | 1.01 |
07/22 | 1,394 | 1,394 | 1,369 | 1,386 | -0.5% | 300,500 | 634億4031万 | -0.5% | 12.05 | 0.98 |
07/19 | 1,360 | 1,401 | 1,356 | 1,393 | +3.19% | 370,000 | 637億6072万 | +0.07% | 12.11 | 0.99 |
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 |