PER
2018/08/09~2019/03/15
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 |
03/15 | 5,650 | 5,650 | 5,650 | 5,650 | +1.07% | 300 | 57億412万 | -1.84% | 6.32 | 0.29 |
03/12 | 5,590 | 5,590 | 5,590 | 5,590 | -1.76% | 100 | 56億4355万 | -2.92% | 6.25 | 0.29 |
03/11 | 5,600 | 5,690 | 5,600 | 5,690 | +4.21% | 600 | 57億4451万 | -1.22% | 6.36 | 0.3 |
03/08 | 5,500 | 5,510 | 5,460 | 5,460 | -4.21% | 400 | 55億1230万 | -5.14% | 6.1 | 0.28 |
02/27 | 5,710 | 5,710 | 5,700 | 5,700 | -1.72% | 300 | 57億5460万 | -1.01% | 6.37 | 0.3 |
02/26 | 5,800 | 5,800 | 5,800 | 5,800 | 0% | 100 | 58億5556万 | +0.94% | 6.48 | 0.3 |
02/25 | 5,710 | 5,800 | 5,710 | 5,800 | +0.35% | 200 | 58億5556万 | +1.15% | 6.48 | 0.3 |
02/22 | 5,710 | 5,800 | 5,710 | 5,780 | +1.23% | 300 | 58億3537万 | +1.12% | 6.46 | 0.3 |
02/21 | 5,710 | 5,710 | 5,710 | 5,710 | -0.17% | 100 | 57億6470万 | +0.14% | 6.38 | 0.3 |
02/20 | 5,780 | 5,780 | 5,710 | 5,720 | -2.05% | 300 | 57億7479万 | +0.49% | 6.39 | 0.3 |
02/19 | 5,840 | 5,840 | 5,840 | 5,840 | -1.18% | 100 | 58億9594万 | +2.67% | 6.53 | 0.3 |
02/13 | 5,820 | 5,910 | 5,760 | 5,910 | +1.72% | 1,200 | 59億6661万 | +3.99% | 6.61 | 0.31 |
02/12 | 5,810 | 5,810 | 5,810 | 5,810 | 0% | 300 | 58億6565万 | +2.4% | 6.5 | 0.3 |
02/08 | 5,810 | 5,810 | 5,810 | 5,810 | -1.02% | 100 | 58億6565万 | +2.43% | 6.5 | 0.3 |
02/07 | 5,870 | 5,870 | 5,870 | 5,870 | 0% | 200 | 59億2623万 | +3.53% | 6.56 | 0.31 |
02/05 | 5,800 | 5,870 | 5,800 | 5,870 | +2.8% | 300 | 59億2623万 | +3.45% | 6.56 | 0.31 |
02/01 | 5,710 | 5,710 | 5,710 | 5,710 | -3.38% | 100 | 57億6470万 | +0.56% | 6.38 | 0.3 |
01/31 | 5,800 | 5,910 | 5,800 | 5,910 | +2.43% | 500 | 59億6661万 | +3.94% | 6.61 | 0.31 |
01/29 | 5,770 | 5,770 | 5,770 | 5,770 | 0% | 100 | 58億2527万 | +1.48% | 6.45 | 0.3 |
01/28 | 5,700 | 5,800 | 5,700 | 5,770 | -0.52% | 500 | 58億2527万 | +1.44% | 6.45 | 0.3 |
01/23 | 5,700 | 5,800 | 5,700 | 5,800 | -1.36% | 300 | 58億5556万 | +1.88% | 6.48 | 0.3 |
01/22 | 5,800 | 5,880 | 5,800 | 5,880 | +3.16% | 200 | 59億3633万 | +3.27% | 6.57 | 0.31 |
01/21 | 5,740 | 5,760 | 5,700 | 5,700 | +0.35% | 300 | 57億5460万 | +0.09% | 6.37 | 0.3 |
01/15 | 5,720 | 5,720 | 5,680 | 5,680 | 0% | 200 | 57億3441万 | -0.39% | 6.35 | 0.3 |
01/10 | 5,680 | 5,680 | 5,680 | 5,680 | 0% | 100 | 57億3441万 | -0.53% | 6.35 | 0.3 |
01/09 | 5,640 | 5,680 | 5,640 | 5,680 | +0.71% | 300 | 57億3441万 | -0.63% | 6.35 | 0.3 |
01/08 | 5,610 | 5,640 | 5,610 | 5,640 | +0.53% | 200 | 56億9403万 | -1.43% | 6.31 | 0.29 |
01/07 | 5,510 | 5,610 | 5,510 | 5,610 | +2% | 500 | 56億6374万 | -2.06% | 6.27 | 0.29 |
01/04 | 5,400 | 5,500 | 5,400 | 5,500 | +2.04% | 1,600 | 55億5269万 | -4.16% | 6.15 | 0.29 |
2018 |
12/28 | 5,500 | 5,500 | 5,390 | 5,390 | -2% | 300 | 54億4163万 | -6.36% | 6.03 | 0.28 |
12/27 | 5,400 | 5,550 | 5,400 | 5,500 | +2.8% | 600 | 55億5269万 | -4.84% | 6.15 | 0.29 |
12/26 | 5,340 | 5,350 | 5,200 | 5,350 | -1.65% | 800 | 54億125万 | -7.76% | 5.98 | 0.28 |
12/25 | 5,450 | 5,450 | 5,410 | 5,440 | -0.37% | 1,500 | 54億9211万 | -6.66% | 6.08 | 0.28 |
12/21 | 5,450 | 5,500 | 5,450 | 5,460 | -3.02% | 1,100 | 55億1230万 | -6.73% | 6.1 | 0.28 |
12/20 | 5,620 | 5,640 | 5,550 | 5,630 | -1.23% | 1,200 | 56億8393万 | -4.25% | 6.29 | 0.29 |
12/19 | 5,700 | 5,700 | 5,690 | 5,700 | 0% | 300 | 57億5460万 | -3.21% | 6.37 | 0.3 |
12/18 | 5,750 | 5,750 | 5,650 | 5,700 | -0.87% | 1,000 | 57億5460万 | -3.29% | 6.37 | 0.3 |
12/17 | 5,750 | 5,750 | 5,750 | 5,750 | 0% | 200 | 58億508万 | -2.58% | 6.43 | 0.3 |
12/14 | 5,810 | 5,810 | 5,750 | 5,750 | -3.69% | 500 | 58億508万 | -2.74% | 6.43 | 0.3 |
12/13 | 5,830 | 5,970 | 5,830 | 5,970 | -0.33% | 700 | 60億2719万 | +0.95% | 6.67 | 0.31 |
12/12 | 5,900 | 5,990 | 5,750 | 5,990 | +1.53% | 2,000 | 60億4738万 | +1.25% | 6.7 | 0.31 |
12/11 | 5,900 | 5,900 | 5,880 | 5,900 | 0% | 800 | 59億5652万 | -0.34% | 6.6 | 0.31 |
12/07 | 5,900 | 5,900 | 5,900 | 5,900 | +1.03% | 100 | 59億5652万 | -0.47% | 6.6 | 0.31 |
12/06 | 5,840 | 5,850 | 5,840 | 5,840 | -0.68% | 300 | 58億9594万 | -1.55% | 6.53 | 0.3 |
12/05 | 5,840 | 5,880 | 5,840 | 5,880 | +0.68% | 200 | 59億3633万 | -1.08% | 6.57 | 0.31 |
12/04 | 5,840 | 5,840 | 5,840 | 5,840 | -1.02% | 200 | 58億9594万 | -1.95% | 6.53 | 0.3 |
12/03 | 5,900 | 5,900 | 5,900 | 5,900 | +0.34% | 100 | 59億5652万 | -1.12% | 6.6 | 0.31 |
11/29 | 5,880 | 5,880 | 5,880 | 5,880 | 0% | 100 | 59億3633万 | -1.61% | 6.57 | 0.31 |
11/28 | 5,880 | 5,880 | 5,880 | 5,880 | +1.03% | 200 | 59億3633万 | -1.77% | 6.57 | 0.31 |
11/27 | 5,830 | 5,830 | 5,820 | 5,820 | 0% | 400 | 58億7575万 | -2.94% | 6.51 | 0.3 |
11/26 | 5,820 | 5,820 | 5,810 | 5,820 | +0.17% | 500 | 58億7575万 | -3.13% | 6.51 | 0.3 |
11/22 | 5,850 | 5,850 | 5,750 | 5,810 | -1.02% | 1,200 | 58億6565万 | -3.6% | 6.5 | 0.3 |
11/21 | 5,870 | 5,870 | 5,870 | 5,870 | -0.84% | 100 | 59億2623万 | -2.91% | 6.56 | 0.31 |
11/16 | 5,920 | 5,920 | 5,920 | 5,920 | -1.17% | 100 | 59億7671万 | -2.29% | 6.62 | 0.31 |
11/13 | 5,960 | 5,990 | 5,940 | 5,990 | -0.17% | 400 | 60億4738万 | -1.3% | 6.7 | 0.31 |
11/12 | 5,930 | 6,000 | 5,930 | 6,000 | -0.99% | 400 | 60億5748万 | -1.28% | 6.71 | 0.31 |
11/09 | 6,100 | 6,100 | 6,060 | 6,060 | -0.66% | 400 | 61億1805万 | -0.39% | 6.77 | 0.32 |
11/08 | 6,050 | 6,100 | 6,050 | 6,100 | 0% | 400 | 61億5843万 | +0.21% | 6.82 | 0.32 |
11/07 | 6,000 | 6,100 | 5,990 | 6,100 | +4.27% | 1,200 | 61億5843万 | +0.26% | 6.82 | 0.32 |
11/05 | 5,850 | 5,850 | 5,850 | 5,850 | +0.52% | 300 | 59億604万 | -3.8% | 6.54 | 0.3 |
11/02 | 5,820 | 5,820 | 5,820 | 5,820 | -1.69% | 100 | 58億7575万 | -4.35% | 6.51 | 0.3 |
11/01 | 5,920 | 5,920 | 5,920 | 5,920 | -1% | 200 | 59億7671万 | -2.82% | 6.62 | 0.31 |
10/31 | 5,870 | 5,980 | 5,870 | 5,980 | +3.1% | 200 | 60億3728万 | -1.9% | 6.69 | 0.31 |
10/30 | 5,840 | 5,840 | 5,800 | 5,800 | -3.81% | 200 | 58億5556万 | -4.86% | 6.48 | 0.3 |
10/25 | 6,090 | 6,090 | 6,030 | 6,030 | -1.15% | 300 | 60億8776万 | -1.21% | 6.74 | 0.31 |
10/23 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 61億5843万 | -0.05% | 6.82 | 0.32 |
10/22 | 6,100 | 6,100 | 6,100 | 6,100 | +1.67% | 100 | 61億5843万 | +0.02% | 6.82 | 0.32 |
10/19 | 6,060 | 6,060 | 6,000 | 6,000 | -2.12% | 500 | 60億5748万 | -1.49% | 6.71 | 0.31 |
10/17 | 6,130 | 6,130 | 6,130 | 6,130 | -0.65% | 200 | 61億8872万 | +0.67% | 6.85 | 0.32 |
10/16 | 6,130 | 6,170 | 6,130 | 6,170 | +0.65% | 200 | 62億2910万 | +1.46% | 6.9 | 0.32 |
10/15 | 6,130 | 6,130 | 6,130 | 6,130 | 0% | 100 | 61億8872万 | +0.99% | 6.85 | 0.32 |
10/11 | 6,130 | 6,130 | 6,130 | 6,130 | 0% | 200 | 61億8872万 | +1.07% | 6.85 | 0.32 |
10/10 | 6,130 | 6,130 | 6,130 | 6,130 | +0.16% | 100 | 61億8872万 | +1.09% | 6.85 | 0.32 |
10/09 | 6,120 | 6,120 | 6,120 | 6,120 | 0% | 1,000 | 61億7862万 | +0.97% | 6.84 | 0.32 |
10/05 | 6,180 | 6,200 | 6,120 | 6,120 | -2.7% | 300 | 61億7862万 | +1.01% | 6.84 | 0.32 |
10/01 | 6,250 | 6,290 | 6,180 | 6,290 | -0.16% | 600 | 63億5025万 | +3.83% | 7.03 | 0.33 |
09/28 | 6,180 | 6,300 | 6,180 | 6,300 | +1.94% | 200 | 63億6035万 | +4.22% | 7.04 | 0.33 |
09/27 | 6,180 | 6,190 | 6,180 | 6,180 | 0% | 400 | 62億3920万 | +2.39% | 6.91 | 0.32 |
09/26 | 6,180 | 6,180 | 6,180 | 6,180 | -0.32% | 200 | 62億3920万 | +2.52% | 6.91 | 0.32 |
09/25 | 6,200 | 6,200 | 6,200 | 6,200 | +0.81% | 200 | 62億5939万 | +2.97% | 6.93 | 0.32 |
09/21 | 6,150 | 6,150 | 6,150 | 6,150 | 0% | 600 | 62億891万 | +2.26% | 6.88 | 0.32 |
09/12 | 6,080 | 6,150 | 6,080 | 6,150 | +2.16% | 900 | 62億891万 | +2.35% | 6.88 | 0.32 |
09/11 | 6,000 | 6,020 | 6,000 | 6,020 | 0% | 500 | 60億7767万 | +0.28% | 6.73 | 0.31 |
09/10 | 6,020 | 6,020 | 6,000 | 6,020 | +1.18% | 300 | 60億7767万 | +0.3% | 6.73 | 0.31 |
09/07 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 600 | 60億700万 | -0.88% | 6.65 | 0.31 |
09/05 | 6,000 | 6,010 | 5,950 | 6,000 | -0.33% | 500 | 60億5748万 | -0.17% | 6.71 | 0.31 |
09/04 | 6,010 | 6,020 | 6,010 | 6,020 | +0.5% | 500 | 60億7767万 | +0.17% | 6.73 | 0.31 |
09/03 | 5,990 | 6,010 | 5,980 | 5,990 | -0.17% | 1,100 | 60億4738万 | -0.33% | 6.7 | 0.31 |
08/30 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 200 | 60億5748万 | -0.22% | 6.71 | 0.31 |
08/28 | 6,000 | 6,000 | 6,000 | 6,000 | 0% | 100 | 60億5748万 | -0.27% | 6.71 | 0.31 |
08/27 | 5,960 | 6,000 | 5,960 | 6,000 | +1.69% | 400 | 60億5748万 | -0.3% | 6.71 | 0.31 |
08/24 | 5,850 | 5,900 | 5,850 | 5,900 | -0.67% | 200 | 59億5652万 | -2.06% | 6.6 | 0.31 |
08/23 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 200 | 59億9690万 | -1.54% | 6.64 | 0.31 |
08/22 | 5,940 | 5,940 | 5,940 | 5,940 | +0.68% | 100 | 59億9690万 | -1.69% | 6.64 | 0.31 |
08/21 | 5,900 | 5,900 | 5,890 | 5,900 | -1.67% | 1,200 | 59億5652万 | -2.48% | 6.6 | 0.31 |
08/20 | 6,000 | 6,010 | 6,000 | 6,000 | -1.64% | 300 | 60億5748万 | -0.97% | 6.71 | 0.31 |
08/16 | 5,980 | 6,100 | 5,980 | 6,100 | +0.66% | 200 | 61億5843万 | +0.61% | 6.82 | 0.32 |
08/14 | 6,060 | 6,060 | 6,060 | 6,060 | 0% | 200 | 61億1805万 | 0% | 6.77 | 0.32 |
08/13 | 6,010 | 6,090 | 6,010 | 6,060 | -0.66% | 500 | 61億1805万 | -0.05% | 6.77 | 0.32 |
08/09 | 6,130 | 6,200 | 6,100 | 6,100 | +2.18% | 2,700 | 61億5843万 | +0.56% | 6.82 | 0.32 |