PER
2019/03/27～2019/08/23
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 |
| 08/23 | 1,617 | 1,644 | 1,616 | 1,620 | -0.12% | 427,900 | 5665億2410万 | -4.26% | 6.24 | 0.46 |
| 08/22 | 1,643 | 1,649 | 1,617 | 1,622 | -0.92% | 604,900 | 5672億2352万 | -4.36% | 6.25 | 0.46 |
| 08/21 | 1,623 | 1,639 | 1,619 | 1,637 | +0.12% | 748,300 | 5724億6911万 | -3.82% | 6.31 | 0.46 |
| 08/20 | 1,620 | 1,635 | 1,614 | 1,635 | +2.25% | 884,200 | 5717億6970万 | -4.22% | 6.3 | 0.46 |
| 08/19 | 1,608 | 1,610 | 1,592 | 1,599 | -0.12% | 367,100 | 5591億8027万 | -6.6% | 6.16 | 0.45 |
| 08/16 | 1,565 | 1,609 | 1,560 | 1,601 | +1.59% | 818,800 | 5598億7969万 | -6.86% | 6.17 | 0.45 |
| 08/15 | 1,566 | 1,576 | 1,548 | 1,576 | -1.68% | 920,900 | 5511億3703万 | -8.64% | 6.07 | 0.45 |
| 08/14 | 1,620 | 1,629 | 1,591 | 1,603 | -0.06% | 1,052,800 | 5605億7910万 | -7.39% | 6.18 | 0.45 |
| 08/13 | 1,647 | 1,658 | 1,601 | 1,604 | -3.72% | 1,908,400 | 5609億2880万 | -7.6% | 6.18 | 0.45 |
| 08/09 | 1,678 | 1,685 | 1,664 | 1,666 | -0.06% | 925,000 | 5826億1059万 | -4.31% | 6.42 | 0.47 |
| 08/08 | 1,658 | 1,685 | 1,655 | 1,667 | +0.48% | 927,900 | 5829億6030万 | -4.47% | 6.42 | 0.47 |
| 08/07 | 1,637 | 1,664 | 1,631 | 1,659 | +0.36% | 1,151,300 | 5801億6265万 | -5.09% | 6.39 | 0.47 |
| 08/06 | 1,623 | 1,654 | 1,618 | 1,653 | -1.61% | 856,300 | 5780億6441万 | -5.6% | 6.37 | 0.47 |
| 08/05 | 1,720 | 1,722 | 1,659 | 1,680 | -3.5% | 1,076,100 | 5875億648万 | -4.11% | 6.47 | 0.48 |
| 08/02 | 1,746 | 1,753 | 1,724 | 1,741 | -2.36% | 1,102,500 | 6088億3856万 | -0.51% | 6.71 | 0.49 |
| 08/01 | 1,765 | 1,792 | 1,753 | 1,783 | +0.28% | 837,100 | 6235億2622万 | +2.06% | 6.87 | 0.51 |
| 07/31 | 1,783 | 1,791 | 1,775 | 1,778 | -1.11% | 1,438,700 | 6217億7769万 | +2.13% | 6.85 | 0.5 |
| 07/30 | 1,772 | 1,799 | 1,768 | 1,798 | +2.1% | 1,108,600 | 6287億7181万 | +3.51% | 6.93 | 0.51 |
| 07/29 | 1,790 | 1,806 | 1,761 | 1,761 | -1.34% | 2,614,600 | 6158億3268万 | +1.67% | 6.79 | 0.5 |
| 07/26 | 1,775 | 1,786 | 1,767 | 1,785 | +0.22% | 572,700 | 6242億2563万 | +3.24% | 6.88 | 0.51 |
| 07/25 | 1,785 | 1,786 | 1,772 | 1,781 | -0.61% | 748,700 | 6228億2681万 | +3.13% | 6.86 | 0.51 |
| 07/24 | 1,792 | 1,803 | 1,782 | 1,792 | +1.47% | 1,394,400 | 6266億7358万 | +3.94% | 6.9 | 0.51 |
| 07/23 | 1,738 | 1,772 | 1,735 | 1,766 | +1.32% | 621,100 | 6175億8121万 | +2.79% | 6.8 | 0.5 |
| 07/22 | 1,745 | 1,757 | 1,736 | 1,743 | -0.85% | 727,000 | 6095億3797万 | +1.75% | 6.72 | 0.49 |
| 07/19 | 1,725 | 1,760 | 1,716 | 1,758 | +2.27% | 779,200 | 6147億8356万 | +2.81% | 6.77 | 0.5 |
| 07/18 | 1,743 | 1,746 | 1,716 | 1,719 | -2.22% | 928,700 | 6011億4502万 | +0.76% | 6.62 | 0.49 |
| 07/17 | 1,759 | 1,780 | 1,752 | 1,758 | -0.68% | 979,200 | 6147億8356万 | +3.17% | 6.77 | 0.5 |
| 07/16 | 1,778 | 1,783 | 1,764 | 1,770 | +0.34% | 873,800 | 6189億8004万 | +4.12% | 6.82 | 0.5 |
| 07/12 | 1,771 | 1,771 | 1,754 | 1,764 | -0.34% | 934,400 | 6168億8180万 | +4.07% | 6.8 | 0.5 |
| 07/11 | 1,750 | 1,775 | 1,749 | 1,770 | +1.49% | 726,500 | 6189億8004万 | +4.73% | 6.82 | 0.5 |
| 07/10 | 1,706 | 1,750 | 1,706 | 1,744 | +1.34% | 1,011,700 | 6098億8768万 | +3.62% | 6.72 | 0.49 |
| 07/09 | 1,741 | 1,751 | 1,714 | 1,721 | -0.41% | 848,100 | 6018億4443万 | +2.56% | 6.63 | 0.49 |
| 07/08 | 1,737 | 1,745 | 1,727 | 1,728 | -1.37% | 651,300 | 6042億9238万 | +3.29% | 6.66 | 0.49 |
| 07/05 | 1,747 | 1,754 | 1,740 | 1,752 | +0.23% | 534,400 | 6126億8533万 | +5.16% | 6.75 | 0.5 |
| 07/04 | 1,751 | 1,765 | 1,743 | 1,748 | 0% | 618,300 | 6112億8650万 | +5.3% | 6.74 | 0.5 |
| 07/03 | 1,740 | 1,757 | 1,733 | 1,748 | +0.87% | 1,257,600 | 6112億8650万 | +5.68% | 6.74 | 0.5 |
| 07/02 | 1,691 | 1,736 | 1,689 | 1,733 | +3.03% | 1,260,400 | 6060億4091万 | +5.03% | 6.68 | 0.49 |
| 07/01 | 1,668 | 1,685 | 1,656 | 1,682 | +2.87% | 844,000 | 5882億589万 | +2.06% | 6.48 | 0.48 |
| 06/28 | 1,648 | 1,648 | 1,626 | 1,635 | -1.8% | 1,168,900 | 5717億6970万 | -0.79% | 6.3 | 0.46 |
| 06/27 | 1,639 | 1,672 | 1,639 | 1,665 | +1.77% | 845,500 | 5822億6088万 | +0.85% | 6.42 | 0.47 |
| 06/26 | 1,648 | 1,663 | 1,634 | 1,636 | -1.33% | 763,300 | 5721億1940万 | -1.03% | 6.3 | 0.46 |
| 06/25 | 1,674 | 1,681 | 1,658 | 1,658 | -1.66% | 919,800 | 5798億1294万 | 0% | 6.39 | 0.47 |
| 06/24 | 1,703 | 1,710 | 1,685 | 1,686 | -0.41% | 675,300 | 5896億472万 | +1.44% | 6.5 | 0.48 |
| 06/21 | 1,707 | 1,713 | 1,692 | 1,693 | -1.74% | 1,542,900 | 5920億5266万 | +1.62% | 6.52 | 0.48 |
| 06/20 | 1,709 | 1,725 | 1,703 | 1,723 | +1.59% | 719,800 | 6025億4385万 | +3.17% | 6.64 | 0.49 |
| 06/19 | 1,681 | 1,713 | 1,679 | 1,696 | +2.23% | 1,067,000 | 5931億178万 | +1.44% | 6.53 | 0.48 |
| 06/18 | 1,662 | 1,683 | 1,653 | 1,659 | +1.22% | 1,114,300 | 5801億6265万 | -1.01% | 6.39 | 0.47 |
| 06/17 | 1,655 | 1,656 | 1,638 | 1,639 | -1.44% | 775,100 | 5731億6852万 | -2.5% | 6.32 | 0.46 |
| 06/14 | 1,671 | 1,688 | 1,648 | 1,663 | +0.3% | 1,741,500 | 5815億6147万 | -1.25% | 6.41 | 0.47 |
| 06/13 | 1,658 | 1,663 | 1,641 | 1,658 | -0.84% | 727,700 | 5798億1294万 | -1.66% | 6.39 | 0.47 |
| 06/12 | 1,655 | 1,682 | 1,645 | 1,672 | +0.66% | 1,093,800 | 5847億883万 | -0.95% | 6.44 | 0.47 |
| 06/11 | 1,647 | 1,668 | 1,643 | 1,661 | +0.79% | 930,200 | 5808億6206万 | -1.72% | 6.4 | 0.47 |
| 06/10 | 1,641 | 1,649 | 1,631 | 1,648 | +1.73% | 863,600 | 5763億1588万 | -2.66% | 6.35 | 0.47 |
| 06/07 | 1,610 | 1,621 | 1,592 | 1,620 | +0.12% | 557,100 | 5665億2410万 | -4.65% | 6.24 | 0.46 |
| 06/06 | 1,625 | 1,636 | 1,612 | 1,618 | -0.12% | 674,800 | 5658億2469万 | -5.16% | 6.23 | 0.46 |
| 06/05 | 1,600 | 1,625 | 1,597 | 1,620 | +2.66% | 940,100 | 5665億2410万 | -5.37% | 6.24 | 0.46 |
| 06/04 | 1,571 | 1,579 | 1,554 | 1,578 | +0.7% | 955,900 | 5518億3644万 | -8.15% | 6.08 | 0.45 |
| 06/03 | 1,568 | 1,575 | 1,555 | 1,567 | -1.2% | 745,200 | 5479億8967万 | -9.21% | 6.04 | 0.44 |
| 05/31 | 1,604 | 1,605 | 1,580 | 1,586 | -1.98% | 985,000 | 5546億3409万 | -8.59% | 6.11 | 0.45 |
| 05/30 | 1,629 | 1,629 | 1,602 | 1,618 | -1.34% | 706,200 | 5658億2469万 | -7.17% | 6.23 | 0.46 |
| 05/29 | 1,652 | 1,656 | 1,638 | 1,640 | -1.68% | 737,300 | 5735億1823万 | -6.29% | 6.32 | 0.47 |
| 05/28 | 1,690 | 1,699 | 1,668 | 1,668 | -1.42% | 1,451,800 | 5833億1000万 | -5.01% | 6.43 | 0.47 |
| 05/27 | 1,711 | 1,711 | 1,689 | 1,692 | -0.88% | 546,000 | 5917億295万 | -3.92% | 6.52 | 0.48 |
| 05/24 | 1,702 | 1,709 | 1,684 | 1,707 | -0.81% | 623,900 | 5969億4855万 | -3.23% | 6.58 | 0.48 |
| 05/23 | 1,739 | 1,753 | 1,720 | 1,721 | -1.99% | 725,400 | 6018億4443万 | -2.55% | 6.63 | 0.49 |
| 05/22 | 1,778 | 1,778 | 1,741 | 1,756 | -0.17% | 978,900 | 6140億8415万 | -0.57% | 6.77 | 0.5 |
| 05/21 | 1,765 | 1,789 | 1,757 | 1,759 | -1.68% | 651,200 | 6151億3327万 | -0.4% | 6.78 | 0.5 |
| 05/20 | 1,776 | 1,790 | 1,773 | 1,789 | -0.11% | 688,900 | 6256億2446万 | +1.36% | 6.89 | 0.51 |
| 05/17 | 1,778 | 1,809 | 1,768 | 1,791 | +1.36% | 928,300 | 6263億2387万 | +1.59% | 6.9 | 0.51 |
| 05/16 | 1,792 | 1,796 | 1,758 | 1,767 | -2.48% | 1,265,700 | 6179億3092万 | +0.4% | 6.81 | 0.5 |
| 05/15 | 1,791 | 1,812 | 1,754 | 1,812 | +1.4% | 1,567,800 | 6336億6770万 | +3.07% | 6.98 | 0.51 |
| 05/14 | 1,780 | 1,809 | 1,764 | 1,787 | +4.44% | 2,258,800 | 6249億2505万 | +1.88% | 6.89 | 0.51 |
| 05/13 | 1,712 | 1,729 | 1,697 | 1,711 | 0% | 752,600 | 5983億4737万 | -2.28% | 6.59 | 0.49 |
| 05/10 | 1,718 | 1,734 | 1,700 | 1,711 | +0.59% | 840,000 | 5983億4737万 | -2.17% | 6.59 | 0.49 |
| 05/09 | 1,715 | 1,720 | 1,700 | 1,701 | -0.76% | 854,700 | 5948億5031万 | -2.69% | 6.55 | 0.48 |
| 05/08 | 1,730 | 1,735 | 1,706 | 1,714 | -2.06% | 798,800 | 5993億9649万 | -1.95% | 6.6 | 0.49 |
| 05/07 | 1,786 | 1,795 | 1,743 | 1,750 | -2.83% | 1,163,900 | 6119億8592万 | +0.11% | 6.74 | 0.5 |
| 04/26 | 1,783 | 1,803 | 1,777 | 1,801 | +0.67% | 723,000 | 6298億2093万 | +3.27% | 6.94 | 0.51 |
| 04/25 | 1,772 | 1,791 | 1,771 | 1,789 | +1.65% | 635,000 | 6256億2446万 | +2.82% | 6.89 | 0.51 |
| 04/24 | 1,780 | 1,783 | 1,759 | 1,760 | -1.46% | 657,600 | 6154億8298万 | +1.38% | 6.78 | 0.5 |
| 04/23 | 1,787 | 1,790 | 1,773 | 1,786 | +0.56% | 406,700 | 6245億7534万 | +3.12% | 6.88 | 0.51 |
| 04/22 | 1,769 | 1,782 | 1,762 | 1,776 | -0.28% | 404,500 | 6210億7828万 | +2.78% | 6.84 | 0.5 |
| 04/19 | 1,787 | 1,798 | 1,776 | 1,781 | 0% | 491,200 | 6228億2681万 | +3.37% | 6.86 | 0.51 |
| 04/18 | 1,790 | 1,797 | 1,775 | 1,781 | -0.72% | 663,300 | 6228億2681万 | +3.67% | 6.86 | 0.51 |
| 04/17 | 1,800 | 1,805 | 1,786 | 1,794 | +0.17% | 697,500 | 6273億7299万 | +4.73% | 6.91 | 0.51 |
| 04/16 | 1,802 | 1,806 | 1,791 | 1,791 | -0.94% | 794,800 | 6263億2387万 | +4.86% | 6.9 | 0.51 |
| 04/15 | 1,788 | 1,812 | 1,781 | 1,808 | +2.67% | 854,500 | 6322億6888万 | +6.23% | 6.97 | 0.51 |
| 04/12 | 1,757 | 1,763 | 1,740 | 1,761 | +0.8% | 808,400 | 6158億3268万 | +3.83% | 6.79 | 0.5 |
| 04/11 | 1,741 | 1,747 | 1,731 | 1,747 | +0.98% | 636,900 | 6109億3680万 | +3.19% | 6.73 | 0.5 |
| 04/10 | 1,723 | 1,735 | 1,719 | 1,730 | -0.86% | 601,600 | 6049億9179万 | +2.19% | 6.67 | 0.49 |
| 04/09 | 1,739 | 1,747 | 1,725 | 1,745 | +0.63% | 656,700 | 6102億3738万 | +3.07% | 6.72 | 0.49 |
| 04/08 | 1,741 | 1,744 | 1,728 | 1,734 | -0.17% | 498,600 | 6063億9062万 | +2.36% | 6.68 | 0.49 |
| 04/05 | 1,723 | 1,742 | 1,723 | 1,737 | +0.81% | 560,100 | 6074億3973万 | +2.48% | 6.69 | 0.49 |
| 04/04 | 1,721 | 1,724 | 1,709 | 1,723 | +0.12% | 387,100 | 6025億4385万 | +1.53% | 6.64 | 0.49 |
| 04/03 | 1,729 | 1,731 | 1,714 | 1,721 | +0.64% | 605,300 | 6018億4443万 | +1.29% | 6.63 | 0.49 |
| 04/02 | 1,722 | 1,725 | 1,708 | 1,710 | -0.12% | 570,000 | 5979億9767万 | +0.47% | 6.59 | 0.48 |
| 04/01 | 1,709 | 1,732 | 1,709 | 1,712 | +2.45% | 869,000 | 5986億9708万 | +0.41% | 6.6 | 0.49 |
| 03/29 | 1,689 | 1,692 | 1,670 | 1,671 | -0.59% | 981,400 | 5843億5912万 | -2.11% | 13.65 | 0.48 |
| 03/28 | 1,709 | 1,710 | 1,674 | 1,681 | -1.47% | 911,300 | 5878億5618万 | -1.75% | 13.74 | 0.48 |
| 03/27 | 1,686 | 1,708 | 1,686 | 1,706 | 0% | 765,400 | 5965億9884万 | -0.47% | 13.94 | 0.49 |
