PER
2019/01/22~2019/06/20
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2019 |
06/20 | 997 | 1,007 | 993 | 999 | +0.2% | 32,200 | 472億5101万 | +2.1% | 10.54 | 0.96 |
06/19 | 988 | 998 | 975 | 997 | +2.94% | 43,000 | 471億5637万 | +2% | 10.52 | 0.96 |
06/18 | 993 | 996 | 965 | 968 | -1.33% | 62,400 | 458億769万 | -0.92% | 10.22 | 0.94 |
06/17 | 1,001 | 1,001 | 979 | 981 | -2% | 42,000 | 464億2288万 | +0.41% | 10.35 | 0.95 |
06/14 | 1,002 | 1,009 | 993 | 1,001 | +0.6% | 37,600 | 473億6932万 | +2.35% | 10.56 | 0.97 |
06/13 | 993 | 1,004 | 981 | 995 | -0.15% | 54,400 | 470億8539万 | +1.95% | 10.5 | 0.96 |
06/12 | 1,002 | 1,012 | 994 | 997 | -0.35% | 33,400 | 471億5637万 | +2.31% | 10.52 | 0.96 |
06/11 | 983 | 1,000 | 975 | 1,000 | +1.99% | 29,200 | 473億2200万 | +2.67% | 10.55 | 0.97 |
06/10 | 994 | 994 | 974 | 981 | -0.31% | 59,000 | 463億9922万 | +0.56% | 10.35 | 0.95 |
06/07 | 973 | 984 | 957 | 984 | +1.65% | 86,000 | 465億4118万 | +0.56% | 10.38 | 0.95 |
06/06 | 992 | 992 | 962 | 968 | -1.83% | 41,600 | 457億8403万 | -1.48% | 10.21 | 0.93 |
06/05 | 978 | 988 | 966 | 986 | +2.98% | 47,600 | 466億3583万 | -0.05% | 10.4 | 0.95 |
06/04 | 951 | 959 | 942 | 957 | +1.48% | 28,600 | 452億8715万 | -3.33% | 10.1 | 0.92 |
06/03 | 951 | 960 | 939 | 943 | -1.98% | 32,200 | 446億2464万 | -5.23% | 9.95 | 0.91 |
05/31 | 966 | 969 | 956 | 962 | 0% | 69,000 | 455億2376万 | -3.99% | 10.15 | 0.93 |
05/30 | 946 | 963 | 944 | 962 | +0.58% | 35,400 | 455億2376万 | -4.47% | 10.15 | 0.93 |
05/29 | 976 | 978 | 954 | 957 | -2.4% | 46,000 | 452億6349万 | -5.58% | 10.09 | 0.92 |
05/28 | 987 | 987 | 970 | 980 | -0.2% | 30,200 | 463億7556万 | -3.92% | 10.34 | 0.95 |
05/27 | 975 | 984 | 972 | 982 | +0.98% | 13,000 | 464億7020万 | -4.29% | 10.36 | 0.95 |
05/24 | 958 | 978 | 949 | 973 | +1.14% | 25,400 | 460億2064万 | -5.67% | 10.26 | 0.94 |
05/23 | 974 | 974 | 952 | 962 | -0.72% | 29,000 | 455億10万 | -7.19% | 10.15 | 0.93 |
05/22 | 974 | 980 | 969 | 969 | -0.51% | 16,800 | 458億3135万 | -6.96% | 10.22 | 0.94 |
05/21 | 973 | 988 | 967 | 974 | -1.42% | 20,600 | 460億6796万 | -7.02% | 10.27 | 0.94 |
05/20 | 996 | 996 | 980 | 988 | -0.45% | 24,000 | 467億3047万 | -6.31% | 10.42 | 0.95 |
05/17 | 997 | 999 | 984 | 992 | +1.43% | 31,400 | 469億4342万 | -6.33% | 10.47 | 0.96 |
05/16 | 987 | 997 | 966 | 978 | -0.76% | 31,800 | 462億8091万 | -8.17% | 10.32 | 0.94 |
05/15 | 998 | 998 | 962 | 986 | +0.36% | 38,800 | 466億3583万 | -7.9% | 10.4 | 0.95 |
05/14 | 977 | 990 | 957 | 982 | -0.81% | 45,800 | 464億7020万 | -8.65% | 10.36 | 0.95 |
05/13 | 953 | 1,005 | 950 | 990 | +3.94% | 88,000 | 468億4878万 | -8.33% | 10.45 | 0.96 |
05/10 | 956 | 979 | 952 | 953 | -0.83% | 47,000 | 450億7420万 | -12.05% | 10.05 | 0.92 |
05/09 | 992 | 992 | 955 | 961 | -3.18% | 46,600 | 454億5278万 | -11.64% | 10.14 | 0.93 |
05/08 | 1,013 | 1,030 | 990 | 992 | -2.79% | 52,400 | 469億4342万 | -9.16% | 10.47 | 0.96 |
05/07 | 1,050 | 1,050 | 1,021 | 1,021 | -2.95% | 27,000 | 482億9210万 | -7.06% | 10.77 | 0.99 |
04/26 | 1,073 | 1,073 | 1,042 | 1,052 | -2.37% | 50,400 | 497億5908万 | -4.32% | 11.1 | 1.02 |
04/25 | 1,069 | 1,079 | 1,064 | 1,077 | +1.17% | 25,000 | 509億6579万 | -2.36% | 11.37 | 1.04 |
04/24 | 1,114 | 1,114 | 1,062 | 1,065 | -3.45% | 42,400 | 503億7426万 | -3.49% | 11.23 | 1.03 |
04/23 | 1,087 | 1,104 | 1,084 | 1,103 | +1.99% | 21,800 | 521億7250万 | -0.14% | 11.63 | 1.07 |
04/22 | 1,105 | 1,105 | 1,071 | 1,081 | -1.95% | 26,600 | 511億5508万 | -1.99% | 11.41 | 1.04 |
04/19 | 1,104 | 1,122 | 1,100 | 1,103 | +0.46% | 21,800 | 521億7250万 | -0.05% | 11.63 | 1.07 |
04/18 | 1,124 | 1,124 | 1,092 | 1,098 | -1.88% | 29,600 | 519億3589万 | -0.23% | 11.58 | 1.06 |
04/17 | 1,130 | 1,138 | 1,108 | 1,119 | -0.84% | 27,000 | 529億2965万 | +1.96% | 11.8 | 1.08 |
04/16 | 1,135 | 1,135 | 1,112 | 1,128 | -0.49% | 25,200 | 533億7921万 | +3.01% | 11.9 | 1.09 |
04/15 | 1,121 | 1,139 | 1,110 | 1,134 | +3.42% | 44,800 | 536億3948万 | +3.9% | 11.96 | 1.1 |
04/12 | 1,095 | 1,099 | 1,089 | 1,096 | +0.14% | 13,000 | 518億6491万 | +0.74% | 11.57 | 1.06 |
04/11 | 1,092 | 1,102 | 1,088 | 1,095 | -0.55% | 12,200 | 517億9392万 | +0.6% | 11.55 | 1.06 |
04/10 | 1,107 | 1,107 | 1,092 | 1,101 | -1.57% | 12,800 | 520億7786万 | +1.24% | 11.61 | 1.06 |
04/09 | 1,127 | 1,127 | 1,107 | 1,118 | -1.41% | 20,200 | 529億599万 | +2.85% | 11.8 | 1.08 |
04/08 | 1,130 | 1,137 | 1,122 | 1,134 | +0.35% | 19,200 | 536億6314万 | +4.42% | 11.97 | 1.1 |
04/05 | 1,128 | 1,135 | 1,123 | 1,130 | +0.18% | 23,200 | 534億7386万 | +4.24% | 11.92 | 1.09 |
04/04 | 1,113 | 1,132 | 1,113 | 1,128 | +1.35% | 50,200 | 533億7921万 | +4.16% | 11.9 | 1.09 |
04/03 | 1,091 | 1,113 | 1,085 | 1,113 | +1.18% | 26,000 | 526億6938万 | +2.87% | 11.75 | 1.08 |
04/02 | 1,106 | 1,106 | 1,086 | 1,100 | -0.54% | 22,600 | 520億5420万 | +1.66% | 11.61 | 1.06 |
04/01 | 1,087 | 1,111 | 1,062 | 1,106 | +3.66% | 53,600 | 523億3813万 | +2.22% | 11.67 | 1.07 |
03/29 | 1,066 | 1,073 | 1,053 | 1,067 | +0.85% | 45,400 | 504億9257万 | -1.39% | 11.93 | 1.11 |
03/28 | 1,092 | 1,092 | 1,053 | 1,058 | -3.64% | 52,600 | 500億6667万 | -2.4% | 11.83 | 1.1 |
03/27 | 1,105 | 1,107 | 1,075 | 1,098 | -2.05% | 50,800 | 519億5955万 | +1.01% | 12.28 | 1.14 |
03/26 | 1,071 | 1,123 | 1,071 | 1,121 | +5.61% | 92,200 | 530億4796万 | +3.03% | 12.53 | 1.16 |
03/25 | 1,112 | 1,115 | 1,051 | 1,062 | -6.39% | 62,800 | 502億3230万 | -2.44% | 11.87 | 1.1 |
03/22 | 1,105 | 1,134 | 1,086 | 1,134 | +3.51% | 104,600 | 536億6314万 | +3.94% | 12.68 | 1.18 |
03/20 | 1,071 | 1,104 | 1,071 | 1,096 | +1.58% | 56,400 | 518億4125万 | +0.5% | 12.25 | 1.14 |
03/19 | 1,072 | 1,087 | 1,046 | 1,079 | -0.42% | 55,600 | 510億3677万 | -1.15% | 12.06 | 1.12 |
03/18 | 1,081 | 1,101 | 1,063 | 1,083 | +0.37% | 53,400 | 512億4972万 | -0.64% | 12.11 | 1.12 |
03/15 | 1,030 | 1,084 | 1,025 | 1,079 | +6.25% | 91,400 | 510億6043万 | -0.74% | 12.06 | 1.12 |
03/14 | 1,043 | 1,043 | 1,015 | 1,016 | -2.64% | 40,000 | 480億5549万 | -6.41% | 11.35 | 1.05 |
03/13 | 1,051 | 1,051 | 1,034 | 1,043 | -0.62% | 25,800 | 493億5684万 | -3.87% | 11.66 | 1.08 |
03/12 | 1,052 | 1,073 | 1,044 | 1,050 | +0.24% | 56,600 | 496億6443万 | -3.27% | 11.73 | 1.09 |
03/11 | 1,040 | 1,066 | 1,030 | 1,047 | -0.24% | 38,400 | 495億4613万 | -3.32% | 11.71 | 1.09 |
03/08 | 1,064 | 1,080 | 1,043 | 1,050 | -3.58% | 85,600 | 496億6443万 | -2.91% | 11.73 | 1.09 |
03/07 | 1,071 | 1,092 | 1,064 | 1,089 | +1.78% | 64,200 | 515億999万 | +0.97% | 12.17 | 1.13 |
03/06 | 1,120 | 1,120 | 1,069 | 1,070 | -3.69% | 68,600 | 506億1087万 | -0.42% | 11.96 | 1.11 |
03/05 | 1,088 | 1,115 | 1,083 | 1,111 | +1.88% | 35,800 | 525億5108万 | +3.59% | 12.42 | 1.15 |
03/04 | 1,097 | 1,099 | 1,084 | 1,090 | +0.37% | 24,400 | 515億8098万 | +2.16% | 12.19 | 1.13 |
03/01 | 1,101 | 1,116 | 1,082 | 1,086 | -1.27% | 50,800 | 513億9169万 | +2.16% | 12.14 | 1.13 |
02/28 | 1,101 | 1,105 | 1,089 | 1,100 | -0.41% | 52,600 | 520億5420万 | +3.87% | 12.3 | 1.14 |
02/27 | 1,116 | 1,117 | 1,100 | 1,105 | -0.45% | 31,000 | 522億6714万 | +4.69% | 12.35 | 1.15 |
02/26 | 1,118 | 1,119 | 1,102 | 1,110 | -0.4% | 23,600 | 525億375万 | +5.57% | 12.4 | 1.15 |
02/25 | 1,114 | 1,125 | 1,113 | 1,114 | +0.54% | 35,600 | 527億1670万 | +6.3% | 12.45 | 1.16 |
02/22 | 1,105 | 1,119 | 1,095 | 1,108 | -0.31% | 28,600 | 524億3277万 | +6.13% | 12.39 | 1.15 |
02/21 | 1,121 | 1,122 | 1,105 | 1,112 | -1.02% | 26,200 | 525億9840万 | +6.88% | 12.43 | 1.15 |
02/20 | 1,130 | 1,133 | 1,111 | 1,123 | -0.66% | 23,400 | 531億4260万 | +8.4% | 12.56 | 1.17 |
02/19 | 1,126 | 1,144 | 1,124 | 1,131 | +0.67% | 31,800 | 534億9752万 | +9.33% | 12.64 | 1.17 |
02/18 | 1,144 | 1,149 | 1,107 | 1,123 | +0.18% | 50,800 | 531億4260万 | +9.03% | 12.56 | 1.17 |
02/15 | 1,175 | 1,189 | 1,118 | 1,121 | -0.4% | 134,800 | 530億4796万 | +9.26% | 12.53 | 1.16 |
02/14 | 1,114 | 1,135 | 1,090 | 1,126 | +1.72% | 63,400 | 532億6091万 | +10.02% | 12.58 | 1.17 |
02/13 | 1,059 | 1,119 | 1,059 | 1,107 | +5.18% | 62,800 | 523億6179万 | +8.59% | 12.37 | 1.15 |
02/12 | 1,029 | 1,058 | 1,029 | 1,052 | +2.68% | 47,400 | 497億8274万 | +3.54% | 11.76 | 1.09 |
02/08 | 1,001 | 1,035 | 990 | 1,025 | +0.94% | 51,000 | 484億8138万 | +1.14% | 11.45 | 1.06 |
02/07 | 1,023 | 1,026 | 1,008 | 1,015 | -0.15% | 20,600 | 480億3183万 | +0.2% | 11.35 | 1.05 |
02/06 | 1,045 | 1,045 | 1,012 | 1,017 | -2.54% | 44,400 | 481億281万 | +0.44% | 11.36 | 1.06 |
02/05 | 1,003 | 1,044 | 1,003 | 1,043 | +4.09% | 34,600 | 493億5684万 | +3.27% | 11.66 | 1.08 |
02/04 | 1,013 | 1,017 | 993 | 1,002 | +0.65% | 70,600 | 474億1664万 | -0.3% | 11.2 | 1.04 |
02/01 | 992 | 1,003 | 989 | 996 | +0.4% | 37,200 | 471億905万 | -0.85% | 11.13 | 1.03 |
01/31 | 1,004 | 1,016 | 987 | 992 | +0.41% | 54,600 | 469億1976万 | -1.25% | 11.08 | 1.03 |
01/30 | 1,009 | 1,018 | 988 | 988 | -1.35% | 63,400 | 467億3047万 | -1.84% | 11.04 | 1.03 |
01/29 | 988 | 1,006 | 973 | 1,001 | +0.96% | 44,400 | 473億6932万 | -0.69% | 11.19 | 1.04 |
01/28 | 981 | 1,006 | 973 | 992 | +0.81% | 35,800 | 469億1976万 | -1.83% | 11.08 | 1.03 |
01/25 | 990 | 1,020 | 983 | 984 | -0.56% | 66,600 | 465億4118万 | -2.82% | 11 | 1.02 |
01/24 | 990 | 1,009 | 987 | 989 | -1% | 45,400 | 468億145万 | -2.75% | 11.06 | 1.03 |
01/23 | 991 | 1,008 | 990 | 999 | -0.89% | 30,200 | 472億7467万 | -2.06% | 11.17 | 1.04 |
01/22 | 1,030 | 1,030 | 1,000 | 1,008 | -1.66% | 30,200 | 477億57万 | -1.37% | 11.27 | 1.05 |