PER
2018/09/11~2019/02/12
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 |
02/12 | 850 | 871 | 850 | 869 | +0.46% | 10,900 | 83億9116万 | -1.59% | 21.95 | 0.2 |
02/08 | 855 | 874 | 851 | 865 | +0.23% | 8,900 | 83億5254万 | -2.15% | 21.84 | 0.2 |
02/07 | 862 | 864 | 857 | 863 | -0.8% | 3,200 | 83億3323万 | -2.38% | 21.79 | 0.2 |
02/06 | 867 | 873 | 864 | 870 | +0.93% | 6,300 | 84億82万 | -1.58% | 21.97 | 0.2 |
02/05 | 852 | 865 | 848 | 862 | +1.89% | 4,600 | 83億2357万 | -2.27% | 21.77 | 0.2 |
02/04 | 836 | 848 | 835 | 846 | +1.2% | 14,300 | 81億6907万 | -3.75% | 21.37 | 0.2 |
02/01 | 862 | 864 | 834 | 836 | -2.79% | 14,900 | 80億7251万 | -5.11% | 21.11 | 0.19 |
01/31 | 875 | 875 | 856 | 860 | -0.35% | 8,000 | 83億426万 | -2.82% | 21.72 | 0.2 |
01/30 | 879 | 881 | 863 | 863 | -1.71% | 10,200 | 83億3323万 | -3.14% | 21.79 | 0.2 |
01/29 | 876 | 879 | 873 | 878 | -0.23% | 6,600 | 84億7807万 | -2.12% | 22.17 | 0.2 |
01/28 | 893 | 893 | 875 | 880 | -1.35% | 8,500 | 84億9738万 | -2.44% | 22.22 | 0.2 |
01/25 | 884 | 904 | 884 | 892 | +0.9% | 4,900 | 86億1325万 | -1.76% | 22.53 | 0.21 |
01/24 | 881 | 894 | 881 | 884 | +0.34% | 4,800 | 85億3600万 | -3.28% | 22.32 | 0.2 |
01/23 | 889 | 889 | 881 | 881 | -1.01% | 3,100 | 85億704万 | -4.24% | 22.25 | 0.2 |
01/22 | 903 | 903 | 890 | 890 | -0.67% | 9,000 | 85億9394万 | -3.78% | 22.48 | 0.21 |
01/21 | 910 | 910 | 896 | 896 | -0.22% | 10,000 | 86億5188万 | -3.86% | 22.63 | 0.21 |
01/18 | 915 | 918 | 896 | 898 | -1.86% | 14,000 | 86億7119万 | -4.47% | 22.68 | 0.21 |
01/17 | 900 | 916 | 891 | 915 | +1.78% | 6,900 | 88億3534万 | -3.48% | 23.11 | 0.21 |
01/16 | 901 | 910 | 898 | 899 | -0.55% | 10,800 | 86億8085万 | -5.96% | 22.7 | 0.21 |
01/15 | 900 | 905 | 900 | 904 | +0.44% | 2,700 | 87億2913万 | -6.32% | 22.83 | 0.21 |
01/11 | 901 | 905 | 895 | 900 | -0.44% | 3,100 | 86億9050万 | -7.6% | 22.73 | 0.21 |
01/10 | 898 | 904 | 892 | 904 | +0.44% | 4,300 | 87億2913万 | -8.13% | 22.83 | 0.21 |
01/09 | 906 | 911 | 899 | 900 | -1.42% | 4,800 | 86億9050万 | -9.37% | 22.73 | 0.21 |
01/08 | 903 | 913 | 880 | 913 | +1.22% | 8,300 | 88億1603万 | -8.88% | 23.06 | 0.21 |
01/07 | 896 | 908 | 891 | 902 | +1.58% | 9,700 | 87億981万 | -10.69% | 22.78 | 0.21 |
01/04 | 860 | 897 | 854 | 888 | +1.37% | 8,400 | 85億7463万 | -12.77% | 22.43 | 0.21 |
2018 |
12/28 | 866 | 895 | 866 | 876 | +1.15% | 11,400 | 84億5876万 | -14.79% | 22.12 | 0.2 |
12/27 | 826 | 869 | 825 | 866 | +6.78% | 11,500 | 83億6219万 | -16.49% | 21.87 | 0.2 |
12/26 | 813 | 824 | 805 | 811 | +1.63% | 10,500 | 78億3111万 | -22.54% | 20.48 | 0.19 |
12/25 | 840 | 851 | 792 | 798 | -9.73% | 47,300 | 77億558万 | -24.72% | 20.15 | 0.18 |
12/21 | 939 | 942 | 878 | 884 | -7.24% | 22,700 | 85億3600万 | -17.61% | 22.32 | 0.2 |
12/20 | 986 | 986 | 953 | 953 | -4.41% | 18,500 | 92億228万 | -12.08% | 24.07 | 0.22 |
12/19 | 998 | 1,007 | 994 | 997 | -1.09% | 6,900 | 96億2715万 | -8.62% | 25.18 | 0.23 |
12/18 | 1,012 | 1,012 | 1,004 | 1,008 | -0.4% | 10,600 | 97億3336万 | -8.03% | 25.46 | 0.23 |
12/17 | 1,025 | 1,029 | 1,010 | 1,012 | -0.98% | 12,200 | 97億7199万 | -8.17% | 25.56 | 0.23 |
12/14 | 1,033 | 1,033 | 1,022 | 1,022 | -1.83% | 13,700 | 98億6855万 | -7.84% | 25.81 | 0.24 |
12/13 | 1,035 | 1,050 | 1,029 | 1,041 | +0.77% | 18,200 | 100億5201万 | -6.72% | 26.29 | 0.24 |
12/12 | 1,022 | 1,044 | 1,022 | 1,033 | +1.27% | 14,300 | 99億7477万 | -7.77% | 26.09 | 0.24 |
12/11 | 1,068 | 1,083 | 1,020 | 1,020 | -4.32% | 6,100 | 98億4924万 | -9.33% | 25.76 | 0.24 |
12/10 | 1,073 | 1,082 | 1,053 | 1,066 | -2.83% | 14,300 | 102億9342万 | -5.66% | 26.92 | 0.25 |
12/07 | 1,102 | 1,102 | 1,097 | 1,097 | -0.45% | 7,500 | 105億9276万 | -3.26% | 27.7 | 0.25 |
12/06 | 1,114 | 1,114 | 1,100 | 1,102 | -0.54% | 11,500 | 106億4104万 | -3.08% | 27.83 | 0.25 |
12/05 | 1,116 | 1,116 | 1,107 | 1,108 | -0.89% | 7,100 | 106億9897万 | -2.81% | 27.98 | 0.26 |
12/04 | 1,133 | 1,133 | 1,116 | 1,118 | -2.1% | 4,500 | 107億9554万 | -2.02% | 28.23 | 0.26 |
12/03 | 1,131 | 1,142 | 1,129 | 1,142 | +0.79% | 7,900 | 110億2728万 | -0.09% | 28.84 | 0.26 |
11/30 | 1,134 | 1,135 | 1,123 | 1,133 | +0.44% | 5,700 | 109億4038万 | -0.87% | 28.61 | 0.26 |
11/29 | 1,138 | 1,138 | 1,126 | 1,128 | +0.18% | 4,400 | 108億9210万 | -1.48% | 28.49 | 0.26 |
11/28 | 1,118 | 1,130 | 1,118 | 1,126 | +1.17% | 6,700 | 108億7278万 | -1.92% | 28.44 | 0.26 |
11/27 | 1,128 | 1,128 | 1,106 | 1,113 | +0.09% | 6,700 | 107億4726万 | -3.3% | 28.11 | 0.26 |
11/26 | 1,120 | 1,122 | 1,110 | 1,112 | -1.16% | 5,600 | 107億3760万 | -3.81% | 28.08 | 0.26 |
11/22 | 1,120 | 1,127 | 1,115 | 1,125 | +0.63% | 3,300 | 108億6313万 | -3.02% | 28.41 | 0.26 |
11/21 | 1,105 | 1,118 | 1,102 | 1,118 | +0.54% | 6,500 | 107億9554万 | -4.03% | 28.23 | 0.26 |
11/20 | 1,125 | 1,125 | 1,103 | 1,112 | -1.51% | 4,700 | 107億3760万 | -4.88% | 28.08 | 0.26 |
11/19 | 1,137 | 1,137 | 1,128 | 1,129 | -0.53% | 3,600 | 109億175万 | -3.83% | 28.51 | 0.26 |
11/16 | 1,149 | 1,149 | 1,130 | 1,135 | -0.53% | 5,200 | 109億5969万 | -3.65% | 28.66 | 0.26 |
11/15 | 1,130 | 1,143 | 1,124 | 1,141 | +0.71% | 13,900 | 110億1763万 | -3.55% | 28.82 | 0.26 |
11/14 | 1,131 | 1,139 | 1,130 | 1,133 | 0% | 8,300 | 109億4038万 | -4.63% | 28.61 | 0.26 |
11/13 | 1,156 | 1,156 | 1,133 | 1,133 | -2.07% | 6,700 | 109億4038万 | -5.19% | 28.61 | 0.26 |
11/12 | 1,176 | 1,176 | 1,154 | 1,157 | -2.69% | 9,100 | 111億7212万 | -3.74% | 29.22 | 0.27 |
11/09 | 1,207 | 1,208 | 1,189 | 1,189 | +0.76% | 4,400 | 114億8112万 | -1.74% | 30.03 | 0.27 |
11/08 | 1,175 | 1,190 | 1,175 | 1,180 | +1.99% | 3,900 | 113億9422万 | -2.88% | 29.8 | 0.27 |
11/07 | 1,173 | 1,210 | 1,154 | 1,157 | -0.52% | 6,600 | 111億7212万 | -5.24% | 29.22 | 0.27 |
11/06 | 1,160 | 1,217 | 1,146 | 1,163 | +1.57% | 11,900 | 112億3006万 | -5.29% | 29.37 | 0.27 |
11/05 | 1,168 | 1,175 | 1,145 | 1,145 | -1.8% | 8,100 | 110億5625万 | -7.36% | 28.92 | 0.26 |
11/02 | 1,162 | 1,185 | 1,162 | 1,166 | +0.34% | 17,300 | 112億5903万 | -6.27% | 29.45 | 0.27 |
11/01 | 1,163 | 1,180 | 1,152 | 1,162 | -0.09% | 10,400 | 112億2041万 | -7.11% | 29.35 | 0.27 |
10/31 | 1,170 | 1,170 | 1,152 | 1,163 | +0.78% | 17,100 | 112億3006万 | -7.63% | 29.37 | 0.27 |
10/30 | 1,153 | 1,183 | 1,143 | 1,154 | +0.35% | 14,100 | 111億4316万 | -8.99% | 29.14 | 0.27 |
10/29 | 1,160 | 1,173 | 1,150 | 1,150 | -1.12% | 6,600 | 111億453万 | -9.8% | 29.04 | 0.27 |
10/26 | 1,184 | 1,185 | 1,154 | 1,163 | -0.43% | 10,800 | 112億3006万 | -9.21% | 29.37 | 0.27 |
10/25 | 1,205 | 1,205 | 1,168 | 1,168 | -3.31% | 12,300 | 112億7834万 | -9.25% | 29.5 | 0.27 |
10/24 | 1,202 | 1,214 | 1,188 | 1,208 | +0.5% | 5,300 | 116億6459万 | -6.43% | 30.51 | 0.28 |
10/23 | 1,228 | 1,228 | 1,201 | 1,202 | -1.88% | 6,600 | 116億665万 | -7.11% | 30.36 | 0.28 |
10/22 | 1,235 | 1,235 | 1,216 | 1,225 | -0.08% | 6,600 | 118億2874万 | -5.48% | 30.94 | 0.28 |
10/19 | 1,236 | 1,236 | 1,226 | 1,226 | -0.81% | 5,100 | 118億3840万 | -5.47% | 30.96 | 0.28 |
10/18 | 1,236 | 1,241 | 1,235 | 1,236 | 0% | 4,100 | 119億3496万 | -4.78% | 31.21 | 0.29 |
10/17 | 1,249 | 1,249 | 1,232 | 1,236 | +0.49% | 4,500 | 119億3496万 | -4.85% | 31.21 | 0.29 |
10/16 | 1,228 | 1,238 | 1,223 | 1,230 | +0.16% | 6,700 | 118億7702万 | -5.31% | 31.06 | 0.28 |
10/15 | 1,255 | 1,255 | 1,227 | 1,228 | -2.07% | 11,400 | 118億5771万 | -5.47% | 31.01 | 0.28 |
10/12 | 1,269 | 1,269 | 1,251 | 1,254 | -0.79% | 6,500 | 121億877万 | -3.54% | 31.67 | 0.29 |
10/11 | 1,303 | 1,303 | 1,260 | 1,264 | -3.22% | 6,700 | 122億533万 | -2.77% | 31.92 | 0.29 |
10/10 | 1,322 | 1,334 | 1,303 | 1,306 | -1.21% | 2,900 | 126億1089万 | +0.46% | 32.98 | 0.3 |
10/09 | 1,320 | 1,329 | 1,313 | 1,322 | -1.49% | 2,900 | 127億6538万 | +1.77% | 33.39 | 0.31 |
10/05 | 1,334 | 1,342 | 1,327 | 1,342 | +0.6% | 2,800 | 129億5851万 | +3.47% | 33.89 | 0.31 |
10/04 | 1,323 | 1,336 | 1,321 | 1,334 | +0.91% | 4,700 | 128億8126万 | +3.09% | 33.69 | 0.31 |
10/03 | 1,339 | 1,341 | 1,320 | 1,322 | -1.34% | 6,300 | 127億6538万 | +2.32% | 33.39 | 0.31 |
10/02 | 1,337 | 1,346 | 1,322 | 1,340 | -0.37% | 10,800 | 129億3919万 | +3.88% | 33.84 | 0.31 |
10/01 | 1,336 | 1,345 | 1,326 | 1,345 | +0.22% | 4,000 | 129億8748万 | +4.51% | 33.97 | 0.31 |
09/28 | 1,337 | 1,349 | 1,337 | 1,342 | -0.67% | 3,900 | 129億5851万 | +4.6% | 33.89 | 0.31 |
09/27 | 1,361 | 1,365 | 1,328 | 1,351 | -1.75% | 6,600 | 130億4541万 | +5.55% | 34.12 | 0.31 |
09/26 | 1,368 | 1,380 | 1,338 | 1,375 | -0.94% | 10,900 | 132億7716万 | +7.76% | 34.72 | 0.32 |
09/25 | 1,327 | 1,388 | 1,322 | 1,388 | +5.63% | 23,600 | 134億269万 | +9.21% | 35.05 | 0.32 |
09/21 | 1,304 | 1,316 | 1,299 | 1,314 | +0.15% | 10,900 | 126億8814万 | +3.79% | 33.18 | 0.3 |
09/20 | 1,294 | 1,312 | 1,286 | 1,312 | +1.39% | 9,100 | 126億6882万 | +3.8% | 33.13 | 0.3 |
09/19 | 1,294 | 1,300 | 1,283 | 1,294 | +0.47% | 7,100 | 124億9501万 | +2.54% | 32.68 | 0.3 |
09/18 | 1,277 | 1,288 | 1,275 | 1,288 | +1.18% | 8,300 | 124億3708万 | +2.14% | 32.53 | 0.3 |
09/14 | 1,256 | 1,276 | 1,255 | 1,273 | +1.35% | 15,900 | 122億9223万 | +1.03% | 32.15 | 0.29 |
09/13 | 1,247 | 1,257 | 1,247 | 1,256 | +0.48% | 5,100 | 121億2808万 | -0.4% | 31.72 | 0.29 |
09/12 | 1,255 | 1,255 | 1,241 | 1,250 | -0.08% | 3,300 | 120億7014万 | -0.95% | 31.57 | 0.29 |
09/11 | 1,246 | 1,253 | 1,239 | 1,251 | +0.24% | 4,700 | 120億7980万 | -0.95% | 31.59 | 0.29 |