PER
2018/08/13~2019/01/10
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 |
01/10 | 2,399 | 2,418 | 2,388 | 2,415 | +0.21% | 696,900 | 7830億4043万 | -0.12% | - | 0.68 |
01/09 | 2,412 | 2,425 | 2,402 | 2,410 | +1.43% | 608,700 | 7814億1923万 | -0.66% | - | 0.68 |
01/08 | 2,381 | 2,394 | 2,368 | 2,376 | +0.3% | 600,400 | 7703億9506万 | -2.42% | - | 0.67 |
01/07 | 2,369 | 2,375 | 2,350 | 2,369 | +2.96% | 616,800 | 7681億2537万 | -3.11% | - | 0.67 |
01/04 | 2,222 | 2,301 | 2,222 | 2,301 | +0.17% | 943,600 | 7460億7703万 | -6.23% | - | 0.65 |
2018 |
12/28 | 2,288 | 2,302 | 2,282 | 2,297 | +0.04% | 573,900 | 7447億8007万 | -6.85% | - | 0.65 |
12/27 | 2,266 | 2,323 | 2,249 | 2,296 | +3.61% | 822,200 | 7444億5583万 | -7.27% | - | 0.65 |
12/26 | 2,192 | 2,226 | 2,174 | 2,216 | +1.09% | 908,000 | 7185億1660万 | -10.93% | - | 0.62 |
12/25 | 2,235 | 2,247 | 2,185 | 2,192 | -5.15% | 818,000 | 7107億3483万 | -12.39% | - | 0.62 |
12/21 | 2,345 | 2,354 | 2,294 | 2,311 | -0.94% | 1,467,400 | 7493億1943万 | -8.15% | - | 0.65 |
12/20 | 2,392 | 2,401 | 2,325 | 2,333 | -3.2% | 944,100 | 7564億5272万 | -7.68% | - | 0.66 |
12/19 | 2,419 | 2,426 | 2,392 | 2,410 | -0.17% | 1,037,600 | 7814億1923万 | -4.97% | - | 0.68 |
12/18 | 2,455 | 2,455 | 2,411 | 2,414 | -1.43% | 893,400 | 7827億1619万 | -5% | - | 0.68 |
12/17 | 2,461 | 2,466 | 2,441 | 2,449 | -0.29% | 600,900 | 7940億6460万 | -3.89% | - | 0.69 |
12/14 | 2,482 | 2,489 | 2,446 | 2,456 | -0.53% | 1,641,000 | 7963億3428万 | -3.8% | - | 0.69 |
12/13 | 2,470 | 2,478 | 2,455 | 2,469 | +0.94% | 785,100 | 8005億4941万 | -3.52% | - | 0.7 |
12/12 | 2,436 | 2,454 | 2,424 | 2,446 | +0.66% | 1,102,200 | 7930億9188万 | -4.53% | - | 0.69 |
12/11 | 2,478 | 2,481 | 2,429 | 2,430 | -1.7% | 921,300 | 7879億404万 | -5.34% | - | 0.69 |
12/10 | 2,465 | 2,478 | 2,457 | 2,472 | -1.36% | 759,900 | 8015億2213万 | -3.85% | - | 0.7 |
12/07 | 2,493 | 2,515 | 2,480 | 2,506 | +0.24% | 767,500 | 8125億4630万 | -2.6% | - | 0.71 |
12/06 | 2,527 | 2,532 | 2,476 | 2,500 | -2.19% | 1,006,900 | 8106億86万 | -2.87% | - | 0.7 |
12/05 | 2,519 | 2,562 | 2,512 | 2,556 | -0.04% | 861,400 | 8287億5832万 | -0.74% | - | 0.72 |
12/04 | 2,612 | 2,612 | 2,557 | 2,557 | -2.96% | 1,148,100 | 8290億8256万 | -0.62% | - | 0.72 |
12/03 | 2,635 | 2,653 | 2,601 | 2,635 | +0.34% | 864,400 | 8543億7331万 | +2.53% | - | 0.74 |
11/30 | 2,638 | 2,651 | 2,617 | 2,626 | -0.04% | 2,276,100 | 8514億5514万 | +2.46% | - | 0.74 |
11/29 | 2,658 | 2,660 | 2,622 | 2,627 | -0.42% | 859,100 | 8517億7938万 | +2.7% | - | 0.74 |
11/28 | 2,650 | 2,654 | 2,627 | 2,638 | +0.38% | 609,800 | 8553億4603万 | +3.25% | - | 0.74 |
11/27 | 2,616 | 2,635 | 2,601 | 2,628 | +1.19% | 615,800 | 8521億362万 | +2.98% | - | 0.74 |
11/26 | 2,600 | 2,617 | 2,594 | 2,597 | +0.23% | 720,800 | 8420億5217万 | +1.8% | - | 0.73 |
11/22 | 2,575 | 2,597 | 2,565 | 2,591 | +1.69% | 559,600 | 8401億673万 | +1.57% | - | 0.73 |
11/21 | 2,530 | 2,561 | 2,524 | 2,548 | -1.85% | 686,600 | 8261億6440万 | -0.12% | - | 0.72 |
11/20 | 2,546 | 2,613 | 2,541 | 2,596 | +1.49% | 1,050,300 | 8417億2793万 | +1.68% | - | 0.73 |
11/19 | 2,562 | 2,600 | 2,558 | 2,558 | -0.04% | 1,054,500 | 8294億680万 | +0.24% | - | 0.72 |
11/16 | 2,565 | 2,592 | 2,555 | 2,559 | -0.85% | 1,153,200 | 8297億3104万 | +0.31% | - | 0.72 |
11/15 | 2,548 | 2,593 | 2,533 | 2,581 | +0.78% | 1,023,800 | 8368億6433万 | +1.18% | - | 0.73 |
11/14 | 2,490 | 2,569 | 2,490 | 2,561 | +1.75% | 783,400 | 8303億7952万 | +0.43% | - | 0.72 |
11/13 | 2,542 | 2,550 | 2,490 | 2,517 | -2.86% | 664,100 | 8161億1295万 | -1.37% | - | 0.71 |
11/12 | 2,576 | 2,606 | 2,564 | 2,591 | +0.12% | 613,300 | 8401億673万 | +1.37% | - | 0.73 |
11/09 | 2,610 | 2,619 | 2,575 | 2,588 | -0.04% | 670,800 | 8391億3401万 | +1.21% | - | 0.73 |
11/08 | 2,597 | 2,617 | 2,579 | 2,589 | +1.73% | 666,500 | 8394億5825万 | +1.13% | - | 0.73 |
11/07 | 2,575 | 2,582 | 2,534 | 2,545 | -0.86% | 692,200 | 8251億9168万 | -0.66% | - | 0.72 |
11/06 | 2,542 | 2,576 | 2,537 | 2,567 | +1.06% | 549,900 | 8323億2496万 | 0% | - | 0.72 |
11/05 | 2,520 | 2,550 | 2,513 | 2,540 | +0.32% | 744,000 | 8235億7047万 | -1.21% | - | 0.72 |
11/02 | 2,534 | 2,552 | 2,502 | 2,532 | +0.4% | 840,900 | 8209億7655万 | -1.67% | - | 0.71 |
11/01 | 2,529 | 2,539 | 2,515 | 2,522 | -0.51% | 543,000 | 8177億3415万 | -2.21% | - | 0.71 |
10/31 | 2,504 | 2,547 | 2,493 | 2,535 | +1.81% | 1,123,900 | 8219億4927万 | -1.86% | - | 0.71 |
10/30 | 2,468 | 2,521 | 2,465 | 2,490 | +0.52% | 2,419,300 | 8073億5846万 | -3.79% | - | 0.7 |
10/29 | 2,486 | 2,514 | 2,474 | 2,477 | -0.12% | 538,600 | 8031億4333万 | -4.51% | - | 0.7 |
10/26 | 2,501 | 2,515 | 2,471 | 2,480 | -0.16% | 798,600 | 8041億1605万 | -4.65% | - | 0.7 |
10/25 | 2,506 | 2,518 | 2,480 | 2,484 | -2.82% | 697,600 | 8054億1301万 | -4.75% | - | 0.7 |
10/24 | 2,570 | 2,581 | 2,541 | 2,556 | -0.23% | 1,063,900 | 8287億5832万 | -2.18% | - | 0.72 |
10/23 | 2,604 | 2,605 | 2,558 | 2,562 | -1.91% | 856,800 | 8307億376万 | -1.95% | - | 0.72 |
10/22 | 2,575 | 2,612 | 2,562 | 2,612 | +0.85% | 676,200 | 8469億1578万 | 0% | - | 0.74 |
10/19 | 2,572 | 2,595 | 2,551 | 2,590 | -0.15% | 799,300 | 8397億8249万 | -0.73% | - | 0.73 |
10/18 | 2,597 | 2,618 | 2,588 | 2,594 | +0.04% | 862,200 | 8410億7945万 | -0.5% | - | 0.73 |
10/17 | 2,588 | 2,617 | 2,576 | 2,593 | +1.05% | 710,800 | 8407億5521万 | -0.42% | - | 0.73 |
10/16 | 2,528 | 2,571 | 2,528 | 2,566 | +0.55% | 856,900 | 8320億72万 | -1.35% | - | 0.72 |
10/15 | 2,564 | 2,602 | 2,551 | 2,552 | +0.39% | 1,274,200 | 8274億6136万 | -1.77% | - | 0.72 |
10/12 | 2,531 | 2,550 | 2,527 | 2,542 | -0.78% | 875,800 | 8242億1895万 | -2.08% | - | 0.72 |
10/11 | 2,562 | 2,590 | 2,539 | 2,562 | -1.91% | 1,100,900 | 8307億376万 | -1.27% | - | 0.72 |
10/10 | 2,614 | 2,639 | 2,604 | 2,612 | +0.15% | 799,000 | 8469億1578万 | +0.73% | - | 0.74 |
10/09 | 2,621 | 2,629 | 2,598 | 2,608 | -1.06% | 877,500 | 8456億1882万 | +0.77% | - | 0.74 |
10/05 | 2,629 | 2,650 | 2,619 | 2,636 | -0.26% | 720,000 | 8546億9755万 | +2.01% | - | 0.74 |
10/04 | 2,662 | 2,668 | 2,639 | 2,643 | -0.49% | 835,700 | 8569億6723万 | +2.6% | - | 0.75 |
10/03 | 2,655 | 2,674 | 2,643 | 2,656 | -0.41% | 695,700 | 8611億8235万 | +3.43% | - | 0.75 |
10/02 | 2,672 | 2,691 | 2,665 | 2,667 | +0.45% | 1,157,500 | 8647億4900万 | +4.26% | - | 0.75 |
10/01 | 2,664 | 2,675 | 2,648 | 2,655 | +0.49% | 622,400 | 8608億5811万 | +4.16% | - | 0.75 |
09/28 | 2,645 | 2,664 | 2,624 | 2,642 | +0.27% | 1,061,200 | 8566億4299万 | +4.06% | - | 0.74 |
09/27 | 2,624 | 2,658 | 2,624 | 2,635 | +0.15% | 903,500 | 8543億7331万 | +4.19% | - | 0.74 |
09/26 | 2,608 | 2,638 | 2,592 | 2,631 | -1.31% | 994,600 | 8530億7635万 | +4.49% | - | 0.74 |
09/25 | 2,662 | 2,675 | 2,652 | 2,666 | +1.18% | 773,000 | 8644億2476万 | +6.26% | - | 0.75 |
09/21 | 2,667 | 2,676 | 2,634 | 2,635 | -0.08% | 1,296,500 | 8543億7331万 | +5.4% | - | 0.74 |
09/20 | 2,664 | 2,664 | 2,631 | 2,637 | -0.68% | 690,800 | 8550億2179万 | +5.86% | - | 0.74 |
09/19 | 2,653 | 2,668 | 2,643 | 2,655 | +1.45% | 789,000 | 8608億5811万 | +6.88% | - | 0.75 |
09/18 | 2,563 | 2,625 | 2,560 | 2,617 | +2.51% | 925,600 | 8485億3698万 | +5.74% | - | 0.74 |
09/14 | 2,565 | 2,568 | 2,537 | 2,553 | +0.47% | 1,096,700 | 8277億8560万 | +3.49% | - | 0.72 |
09/13 | 2,550 | 2,579 | 2,538 | 2,541 | +0.08% | 761,700 | 8238億9471万 | +3.13% | - | 0.72 |
09/12 | 2,536 | 2,542 | 2,513 | 2,539 | -0.08% | 469,400 | 8232億4623万 | +3.3% | - | 0.72 |
09/11 | 2,530 | 2,542 | 2,520 | 2,541 | +0.79% | 567,800 | 8238億9471万 | +3.59% | - | 0.72 |
09/10 | 2,510 | 2,527 | 2,499 | 2,521 | +0.24% | 695,300 | 8174億991万 | +2.94% | - | 0.71 |
09/07 | 2,485 | 2,516 | 2,485 | 2,515 | +0.96% | 608,900 | 8154億6447万 | +2.86% | - | 0.71 |
09/06 | 2,492 | 2,512 | 2,479 | 2,491 | -0.16% | 666,400 | 8076億8270万 | +2.05% | - | 0.7 |
09/05 | 2,506 | 2,509 | 2,473 | 2,495 | -0.95% | 690,500 | 8089億7966万 | +2.3% | - | 0.7 |
09/04 | 2,540 | 2,548 | 2,515 | 2,519 | 0% | 799,000 | 8167億6143万 | +3.36% | - | 0.71 |
09/03 | 2,493 | 2,521 | 2,482 | 2,519 | +1.04% | 799,400 | 8167億6143万 | +3.49% | - | 0.71 |
08/31 | 2,497 | 2,513 | 2,488 | 2,493 | -0.48% | 694,600 | 8083億3118万 | +2.59% | - | 0.7 |
08/30 | 2,472 | 2,506 | 2,465 | 2,505 | +2.96% | 944,000 | 8122億2206万 | +3.17% | - | 0.71 |
08/29 | 2,428 | 2,446 | 2,428 | 2,433 | +0.12% | 525,600 | 7888億7676万 | +0.33% | - | 0.69 |
08/28 | 2,450 | 2,467 | 2,428 | 2,430 | +0.29% | 744,800 | 7879億404万 | +0.29% | - | 0.69 |
08/27 | 2,433 | 2,445 | 2,414 | 2,423 | -0.25% | 626,200 | 7856億3435万 | +0.08% | - | 0.68 |
08/24 | 2,415 | 2,433 | 2,411 | 2,429 | +0.75% | 528,400 | 7875億7980万 | +0.41% | - | 0.68 |
08/23 | 2,390 | 2,415 | 2,390 | 2,411 | +1.17% | 765,000 | 7817億4347万 | -0.21% | - | 0.68 |
08/22 | 2,376 | 2,388 | 2,359 | 2,383 | +0.38% | 674,200 | 7726億6474万 | -1.33% | - | 0.67 |
08/21 | 2,385 | 2,393 | 2,366 | 2,374 | -1.49% | 569,300 | 7697億4658万 | -1.7% | - | 0.67 |
08/20 | 2,426 | 2,436 | 2,402 | 2,410 | -0.95% | 422,500 | 7814億1923万 | -0.21% | - | 0.68 |
08/17 | 2,445 | 2,451 | 2,424 | 2,433 | +0.58% | 480,800 | 7888億7676万 | +0.83% | - | 0.69 |
08/16 | 2,416 | 2,433 | 2,401 | 2,419 | -0.9% | 656,800 | 7843億3739万 | +0.46% | - | 0.68 |
08/15 | 2,455 | 2,466 | 2,428 | 2,441 | -0.37% | 432,900 | 7914億7068万 | +1.5% | - | 0.69 |
08/14 | 2,409 | 2,454 | 2,401 | 2,450 | +2% | 674,200 | 7943億8884万 | +1.91% | - | 0.69 |
08/13 | 2,462 | 2,468 | 2,399 | 2,402 | -3.15% | 846,400 | 7788億2531万 | +0.08% | - | 0.68 |