PER
2019/02/08~2019/07/09
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 |
07/09 | 2,340 | 2,358 | 2,323 | 2,325 | -0.04% | 538,700 | 7538億5880万 | -1.98% | 9.4 | 0.71 |
07/08 | 2,345 | 2,345 | 2,322 | 2,326 | -1.4% | 487,500 | 7541億8304万 | -1.86% | 9.4 | 0.71 |
07/05 | 2,364 | 2,368 | 2,349 | 2,359 | -0.42% | 399,200 | 7648億8297万 | -0.46% | 9.53 | 0.72 |
07/04 | 2,380 | 2,388 | 2,353 | 2,369 | +0.55% | 308,200 | 7681億2537万 | -0.04% | 9.57 | 0.73 |
07/03 | 2,360 | 2,378 | 2,342 | 2,356 | -0.84% | 626,400 | 7639億1025万 | -0.63% | 9.52 | 0.72 |
07/02 | 2,330 | 2,380 | 2,323 | 2,376 | +1.37% | 731,500 | 7703億9506万 | +0.13% | 9.6 | 0.73 |
07/01 | 2,340 | 2,348 | 2,325 | 2,344 | +2.09% | 471,100 | 7600億1937万 | -1.35% | 9.47 | 0.72 |
06/28 | 2,284 | 2,303 | 2,281 | 2,296 | -0.78% | 703,700 | 7444億5583万 | -3.53% | 9.28 | 0.7 |
06/27 | 2,294 | 2,322 | 2,288 | 2,314 | +0.26% | 566,000 | 7502億9216万 | -3.02% | 9.35 | 0.71 |
06/26 | 2,319 | 2,330 | 2,306 | 2,308 | -1.33% | 555,500 | 7483億4671万 | -3.51% | 9.33 | 0.71 |
06/25 | 2,349 | 2,377 | 2,338 | 2,339 | -1.22% | 764,600 | 7583億9816万 | -2.5% | 9.45 | 0.72 |
06/24 | 2,374 | 2,383 | 2,365 | 2,368 | -1.21% | 433,600 | 7678億113万 | -1.54% | 9.57 | 0.73 |
06/21 | 2,420 | 2,420 | 2,386 | 2,397 | -1.32% | 1,005,000 | 7772億410万 | -0.66% | 9.69 | 0.74 |
06/20 | 2,419 | 2,434 | 2,406 | 2,429 | +1.21% | 677,600 | 7875億7980万 | +0.5% | 9.82 | 0.74 |
06/19 | 2,419 | 2,423 | 2,383 | 2,400 | +0.67% | 596,700 | 7781億7683万 | -0.83% | 9.7 | 0.74 |
06/18 | 2,398 | 2,407 | 2,375 | 2,384 | -0.91% | 501,000 | 7729億8898万 | -1.65% | 9.64 | 0.73 |
06/17 | 2,421 | 2,429 | 2,406 | 2,406 | -1.23% | 435,600 | 7801億2227万 | -0.82% | 9.72 | 0.74 |
06/14 | 2,440 | 2,442 | 2,423 | 2,436 | -0.16% | 686,500 | 7898億4948万 | +0.33% | 9.85 | 0.75 |
06/13 | 2,431 | 2,442 | 2,418 | 2,440 | -0.25% | 521,400 | 7911億4644万 | +0.41% | 9.86 | 0.75 |
06/12 | 2,424 | 2,461 | 2,414 | 2,446 | 0% | 675,500 | 7930億9188万 | +0.58% | 9.89 | 0.75 |
06/11 | 2,395 | 2,447 | 2,392 | 2,446 | +1.92% | 601,600 | 7930億9188万 | +0.45% | 9.89 | 0.75 |
06/10 | 2,387 | 2,402 | 2,378 | 2,400 | +1.69% | 616,900 | 7781億7683万 | -1.68% | 9.7 | 0.74 |
06/07 | 2,341 | 2,366 | 2,319 | 2,360 | +1.03% | 669,100 | 7652億721万 | -3.67% | 9.54 | 0.72 |
06/06 | 2,331 | 2,339 | 2,319 | 2,336 | +0.21% | 680,700 | 7574億2544万 | -5.04% | 9.44 | 0.72 |
06/05 | 2,315 | 2,335 | 2,313 | 2,331 | +1.66% | 612,900 | 7558億424万 | -5.63% | 9.42 | 0.71 |
06/04 | 2,296 | 2,298 | 2,258 | 2,293 | -0.78% | 841,300 | 7434億8311万 | -7.58% | 9.27 | 0.7 |
06/03 | 2,315 | 2,326 | 2,294 | 2,311 | -1.87% | 580,100 | 7493億1943万 | -7.34% | 9.34 | 0.71 |
05/31 | 2,384 | 2,401 | 2,350 | 2,355 | -2% | 648,800 | 7635億8601万 | -6.03% | 9.52 | 0.72 |
05/30 | 2,390 | 2,403 | 2,374 | 2,403 | -0.54% | 447,300 | 7791億4955万 | -4.49% | 9.71 | 0.74 |
05/29 | 2,409 | 2,431 | 2,406 | 2,416 | -1.35% | 562,100 | 7833億6467万 | -4.32% | 9.76 | 0.74 |
05/28 | 2,444 | 2,458 | 2,435 | 2,449 | +0.41% | 1,311,500 | 7940億6460万 | -3.39% | 9.9 | 0.75 |
05/27 | 2,451 | 2,456 | 2,434 | 2,439 | -0.12% | 304,700 | 7908億2220万 | -4.13% | 9.86 | 0.75 |
05/24 | 2,457 | 2,457 | 2,427 | 2,442 | -0.97% | 506,400 | 7917億9492万 | -4.31% | 9.87 | 0.75 |
05/23 | 2,465 | 2,486 | 2,456 | 2,466 | -0.6% | 442,200 | 7995億7669万 | -3.67% | 9.97 | 0.76 |
05/22 | 2,494 | 2,500 | 2,477 | 2,481 | -0.36% | 726,900 | 8044億4029万 | -3.35% | 10.03 | 0.76 |
05/21 | 2,518 | 2,523 | 2,489 | 2,490 | -2.7% | 1,135,000 | 8073億5846万 | -3.3% | 10.06 | 0.76 |
05/20 | 2,507 | 2,564 | 2,507 | 2,559 | +1.75% | 790,900 | 8297億3104万 | -0.93% | 10.34 | 0.78 |
05/17 | 2,496 | 2,518 | 2,489 | 2,515 | +1.13% | 741,600 | 8154億6447万 | -2.78% | 10.16 | 0.77 |
05/16 | 2,487 | 2,505 | 2,469 | 2,487 | -0.76% | 650,900 | 8063億8574万 | -4.01% | 10.05 | 0.76 |
05/15 | 2,532 | 2,532 | 2,455 | 2,506 | +3.04% | 1,370,700 | 8125億4630万 | -3.47% | 10.13 | 0.77 |
05/14 | 2,414 | 2,433 | 2,401 | 2,432 | -1.26% | 908,400 | 7885億5252万 | -6.53% | 9.83 | 0.75 |
05/13 | 2,457 | 2,477 | 2,444 | 2,463 | -0.77% | 549,600 | 7986億397万 | -5.7% | 9.95 | 0.76 |
05/10 | 2,508 | 2,517 | 2,463 | 2,482 | 0% | 777,600 | 8047億6453万 | -5.23% | 10.03 | 0.76 |
05/09 | 2,508 | 2,510 | 2,472 | 2,482 | -2.28% | 775,600 | 8047億6453万 | -5.38% | 10.03 | 0.76 |
05/08 | 2,560 | 2,573 | 2,532 | 2,540 | -1.47% | 693,700 | 8235億7047万 | -3.31% | 10.27 | 0.78 |
05/07 | 2,604 | 2,606 | 2,570 | 2,578 | -2.09% | 737,100 | 8358億9161万 | -1.83% | 10.42 | 0.79 |
04/26 | 2,588 | 2,635 | 2,567 | 2,633 | +1.23% | 1,048,300 | 8537億2483万 | +0.46% | 10.64 | 0.81 |
04/25 | 2,576 | 2,603 | 2,569 | 2,601 | +0.31% | 481,800 | 8433億4913万 | -0.57% | 10.51 | 0.8 |
04/24 | 2,627 | 2,627 | 2,581 | 2,593 | -0.84% | 613,200 | 8407億5521万 | -0.73% | 10.48 | 0.8 |
04/23 | 2,598 | 2,617 | 2,592 | 2,615 | +0.42% | 619,900 | 8478億8850万 | +0.31% | 10.57 | 0.8 |
04/22 | 2,603 | 2,615 | 2,593 | 2,604 | -0.27% | 282,500 | 8443億2186万 | +0.12% | 10.52 | 0.8 |
04/19 | 2,645 | 2,645 | 2,605 | 2,611 | -0.23% | 374,800 | 8465億9154万 | +0.62% | 10.55 | 0.8 |
04/18 | 2,640 | 2,641 | 2,612 | 2,617 | -0.68% | 389,500 | 8485億3698万 | +1.04% | 10.58 | 0.8 |
04/17 | 2,651 | 2,657 | 2,626 | 2,635 | -1.05% | 738,600 | 8543億7331万 | +1.97% | 10.65 | 0.81 |
04/16 | 2,661 | 2,674 | 2,652 | 2,663 | -0.19% | 628,400 | 8634億5204万 | +3.3% | 10.76 | 0.82 |
04/15 | 2,680 | 2,693 | 2,666 | 2,668 | +1.02% | 637,600 | 8650億7324万 | +3.77% | 10.78 | 0.82 |
04/12 | 2,644 | 2,648 | 2,623 | 2,641 | +0.11% | 714,900 | 8563億1875万 | +3.04% | 10.67 | 0.81 |
04/11 | 2,645 | 2,650 | 2,629 | 2,638 | -0.38% | 559,700 | 8553億4603万 | +3.13% | 10.66 | 0.81 |
04/10 | 2,664 | 2,665 | 2,635 | 2,648 | -1.23% | 579,900 | 8585億8843万 | +3.68% | 10.7 | 0.81 |
04/09 | 2,693 | 2,696 | 2,674 | 2,681 | -0.04% | 725,600 | 8692億8836万 | +5.1% | 10.84 | 0.82 |
04/08 | 2,676 | 2,700 | 2,666 | 2,682 | +0.9% | 905,800 | 8696億1260万 | +5.3% | 10.84 | 0.82 |
04/05 | 2,627 | 2,664 | 2,621 | 2,658 | +2% | 1,031,800 | 8618億3083万 | +4.52% | 10.74 | 0.82 |
04/04 | 2,624 | 2,624 | 2,600 | 2,606 | -0.91% | 783,000 | 8449億7034万 | +2.6% | 10.53 | 0.8 |
04/03 | 2,643 | 2,645 | 2,616 | 2,630 | -0.75% | 1,163,300 | 8527億5210万 | +3.62% | 10.63 | 0.81 |
04/02 | 2,690 | 2,690 | 2,650 | 2,650 | -0.79% | 717,600 | 8592億3691万 | +4.45% | 10.71 | 0.81 |
04/01 | 2,687 | 2,710 | 2,667 | 2,671 | +0.91% | 1,259,800 | 8660億4596万 | +5.32% | 10.8 | 0.82 |
03/29 | 2,637 | 2,647 | 2,617 | 2,647 | +2.76% | 1,204,200 | 8582億6419万 | +4.54% | - | 0.75 |
03/28 | 2,582 | 2,586 | 2,542 | 2,576 | -0.27% | 1,074,600 | 8352億4313万 | +1.82% | - | 0.73 |
03/27 | 2,550 | 2,586 | 2,540 | 2,583 | +2.01% | 1,773,500 | 8375億1281万 | +2.09% | - | 0.73 |
03/26 | 2,467 | 2,535 | 2,449 | 2,532 | +3.43% | 1,107,100 | 8209億7655万 | +0.16% | - | 0.71 |
03/25 | 2,460 | 2,460 | 2,432 | 2,448 | -2.12% | 668,000 | 7937億4036万 | -3.13% | - | 0.69 |
03/22 | 2,510 | 2,510 | 2,483 | 2,501 | +0.08% | 754,200 | 8109億2510万 | -1.11% | - | 0.71 |
03/20 | 2,454 | 2,500 | 2,453 | 2,499 | +1.3% | 941,500 | 8102億7662万 | -1.26% | - | 0.7 |
03/19 | 2,470 | 2,480 | 2,459 | 2,467 | -0.08% | 514,100 | 7999億93万 | -2.53% | - | 0.7 |
03/18 | 2,475 | 2,485 | 2,461 | 2,469 | +0.28% | 445,000 | 8005億4941万 | -2.57% | - | 0.7 |
03/15 | 2,471 | 2,479 | 2,454 | 2,462 | -0.2% | 1,233,600 | 7982億7973万 | -2.88% | - | 0.69 |
03/14 | 2,489 | 2,492 | 2,464 | 2,467 | -0.44% | 545,800 | 7999億93万 | -2.76% | - | 0.7 |
03/13 | 2,481 | 2,493 | 2,458 | 2,478 | -0.52% | 996,800 | 8034億6757万 | -2.4% | - | 0.7 |
03/12 | 2,512 | 2,522 | 2,442 | 2,491 | +0.2% | 844,000 | 8076億8270万 | -2.04% | - | 0.7 |
03/11 | 2,475 | 2,493 | 2,467 | 2,486 | +0.44% | 395,900 | 8060億6150万 | -2.32% | - | 0.7 |
03/08 | 2,500 | 2,510 | 2,469 | 2,475 | -1.12% | 1,119,100 | 8024億9485万 | -2.79% | - | 0.7 |
03/07 | 2,528 | 2,547 | 2,502 | 2,503 | -1.57% | 764,000 | 8115億7358万 | -1.77% | - | 0.71 |
03/06 | 2,557 | 2,569 | 2,539 | 2,543 | -0.74% | 833,100 | 8245億4319万 | -0.2% | - | 0.72 |
03/05 | 2,577 | 2,587 | 2,561 | 2,562 | -1.04% | 574,900 | 8307億376万 | +0.59% | - | 0.72 |
03/04 | 2,600 | 2,601 | 2,582 | 2,589 | +0.54% | 546,400 | 8394億5825万 | +1.73% | - | 0.73 |
03/01 | 2,575 | 2,591 | 2,567 | 2,575 | -0.12% | 479,200 | 8349億1889万 | +1.26% | - | 0.73 |
02/28 | 2,587 | 2,595 | 2,573 | 2,578 | -0.08% | 660,500 | 8358億9161万 | +1.42% | - | 0.73 |
02/27 | 2,588 | 2,601 | 2,579 | 2,580 | -0.39% | 848,600 | 8365億4009万 | +1.61% | - | 0.73 |
02/26 | 2,618 | 2,622 | 2,584 | 2,590 | -1.37% | 819,200 | 8397億8249万 | +2.13% | - | 0.73 |
02/25 | 2,608 | 2,627 | 2,600 | 2,626 | +2.06% | 746,600 | 8514億5514万 | +3.63% | - | 0.74 |
02/22 | 2,588 | 2,592 | 2,573 | 2,573 | -1.19% | 471,700 | 8342億7041万 | +1.74% | - | 0.73 |
02/21 | 2,570 | 2,614 | 2,568 | 2,604 | +1.6% | 968,800 | 8443億2186万 | +3.09% | - | 0.73 |
02/20 | 2,552 | 2,568 | 2,543 | 2,563 | +1.1% | 783,500 | 8310億2800万 | +1.71% | - | 0.72 |
02/19 | 2,522 | 2,543 | 2,517 | 2,535 | +0.6% | 346,000 | 8219億4927万 | +0.76% | - | 0.71 |
02/18 | 2,528 | 2,538 | 2,517 | 2,520 | +1.12% | 581,300 | 8170億8567万 | +0.32% | - | 0.71 |
02/15 | 2,503 | 2,512 | 2,479 | 2,492 | -1.81% | 726,900 | 8080億694万 | -0.64% | - | 0.7 |
02/14 | 2,491 | 2,550 | 2,491 | 2,538 | +0.83% | 828,800 | 8229億2199万 | +1.32% | - | 0.72 |
02/13 | 2,504 | 2,542 | 2,497 | 2,517 | -0.51% | 811,800 | 8161億1295万 | +0.76% | - | 0.71 |
02/12 | 2,512 | 2,547 | 2,498 | 2,530 | +1.52% | 673,700 | 8203億2807万 | +1.48% | - | 0.71 |
02/08 | 2,503 | 2,515 | 2,480 | 2,492 | -1.03% | 807,300 | 8080億694万 | +0.36% | - | 0.7 |