PER
2019/01/16~2019/06/14
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 |
06/14 | 2,132 | 2,142 | 2,107 | 2,140 | +1.13% | 131,500 | 1344億9900万 | +1.37% | 91.15 | 1.4 |
06/13 | 2,132 | 2,138 | 2,108 | 2,116 | -1.31% | 76,500 | 1329億9060万 | +0.43% | 90.13 | 1.38 |
06/12 | 2,145 | 2,160 | 2,143 | 2,144 | -0.14% | 75,500 | 1347億5040万 | +1.95% | 91.33 | 1.4 |
06/11 | 2,154 | 2,161 | 2,144 | 2,147 | -1.24% | 93,000 | 1349億3895万 | +2.29% | 91.45 | 1.4 |
06/10 | 2,148 | 2,176 | 2,129 | 2,174 | +2.26% | 154,200 | 1366億3590万 | +3.72% | 92.6 | 1.42 |
06/07 | 2,123 | 2,143 | 2,106 | 2,126 | +0.85% | 136,600 | 1336億1910万 | +1.63% | 90.56 | 1.39 |
06/06 | 2,109 | 2,128 | 2,099 | 2,108 | -0.38% | 99,400 | 1324億8780万 | +0.86% | 89.79 | 1.38 |
06/05 | 2,100 | 2,116 | 2,081 | 2,116 | +2.52% | 131,300 | 1329億9060万 | +1.29% | 90.13 | 1.38 |
06/04 | 2,100 | 2,100 | 2,046 | 2,064 | -0.77% | 140,400 | 1297億2240万 | -1.15% | 87.92 | 1.35 |
06/03 | 2,038 | 2,084 | 2,038 | 2,080 | +0.19% | 94,800 | 1307億2800万 | -0.43% | 88.6 | 1.36 |
05/31 | 2,061 | 2,077 | 2,060 | 2,076 | -0.29% | 99,400 | 1304億7660万 | -0.57% | 88.43 | 1.36 |
05/30 | 2,075 | 2,084 | 2,072 | 2,082 | -0.72% | 68,900 | 1308億5370万 | -0.29% | 88.68 | 1.36 |
05/29 | 2,052 | 2,103 | 2,050 | 2,097 | +0.82% | 95,800 | 1317億9645万 | +0.43% | 89.32 | 1.37 |
05/28 | 2,081 | 2,100 | 2,077 | 2,080 | -0.72% | 108,200 | 1307億2800万 | -0.34% | 88.6 | 1.36 |
05/27 | 2,105 | 2,119 | 2,095 | 2,095 | -0.38% | 55,900 | 1316億7075万 | +0.29% | 89.24 | 1.37 |
05/24 | 2,092 | 2,116 | 2,090 | 2,103 | +0.24% | 69,300 | 1321億7355万 | +0.72% | 89.58 | 1.38 |
05/23 | 2,092 | 2,113 | 2,090 | 2,098 | -0.14% | 60,200 | 1318億5930万 | +0.53% | 89.37 | 1.37 |
05/22 | 2,103 | 2,113 | 2,097 | 2,101 | -0.1% | 48,900 | 1320億4785万 | +0.72% | 89.49 | 1.37 |
05/21 | 2,092 | 2,120 | 2,092 | 2,103 | -0.61% | 43,200 | 1321億7355万 | +0.91% | 89.58 | 1.38 |
05/20 | 2,120 | 2,131 | 2,105 | 2,116 | 0% | 83,600 | 1329億9060万 | +1.58% | 90.13 | 1.38 |
05/17 | 2,126 | 2,129 | 2,075 | 2,116 | +0.52% | 92,500 | 1329億9060万 | +1.63% | 90.13 | 1.38 |
05/16 | 2,103 | 2,120 | 2,086 | 2,105 | -0.99% | 118,200 | 1322億9925万 | +1.2% | 89.66 | 1.38 |
05/15 | 2,122 | 2,145 | 2,104 | 2,126 | +0.19% | 92,800 | 1336億1910万 | +2.21% | 90.56 | 1.39 |
05/14 | 2,086 | 2,154 | 2,077 | 2,122 | -0.66% | 183,600 | 1333億6770万 | +2.12% | 90.39 | 1.39 |
05/13 | 2,038 | 2,200 | 2,034 | 2,136 | +4.81% | 161,600 | 1342億4760万 | +2.84% | 90.98 | 1.4 |
05/10 | 2,015 | 2,063 | 2,013 | 2,038 | +0.74% | 128,700 | 1280億8830万 | -1.64% | 86.81 | 1.33 |
05/09 | 2,015 | 2,035 | 2,011 | 2,023 | -0.98% | 112,000 | 1271億4555万 | -2.27% | 86.17 | 1.32 |
05/08 | 2,037 | 2,056 | 2,024 | 2,043 | -1.3% | 110,000 | 1284億255万 | -1.35% | 87.02 | 1.34 |
05/07 | 2,093 | 2,093 | 2,070 | 2,070 | -0.67% | 117,900 | 1300億9950万 | -0.14% | 88.17 | 1.35 |
04/26 | 2,070 | 2,091 | 2,060 | 2,084 | +0.19% | 49,800 | 1309億7940万 | +0.63% | 88.77 | 1.36 |
04/25 | 2,090 | 2,090 | 2,070 | 2,080 | +0.34% | 60,600 | 1307億2800万 | +0.48% | 88.6 | 1.36 |
04/24 | 2,089 | 2,104 | 2,073 | 2,073 | -1.1% | 77,600 | 1302億8805万 | +0.1% | 88.3 | 1.36 |
04/23 | 2,089 | 2,109 | 2,086 | 2,096 | +0.67% | 51,200 | 1317億3360万 | +1.16% | 89.28 | 1.37 |
04/22 | 2,053 | 2,088 | 2,051 | 2,082 | +0.77% | 46,400 | 1308億5370万 | +0.48% | 88.68 | 1.36 |
04/19 | 2,087 | 2,089 | 2,059 | 2,066 | +0.1% | 70,100 | 1298億4810万 | -0.29% | 88 | 1.35 |
04/18 | 2,081 | 2,082 | 2,057 | 2,064 | -1.15% | 72,400 | 1297億2240万 | -0.39% | 87.92 | 1.35 |
04/17 | 2,078 | 2,092 | 2,073 | 2,088 | +0.43% | 52,400 | 1312億3080万 | +0.77% | 88.94 | 1.37 |
04/16 | 2,099 | 2,099 | 2,076 | 2,079 | -1.33% | 32,800 | 1306億6515万 | +0.29% | 88.56 | 1.36 |
04/15 | 2,125 | 2,130 | 2,100 | 2,107 | +1.54% | 101,400 | 1324億2495万 | +1.69% | 89.75 | 1.38 |
04/12 | 2,085 | 2,087 | 2,072 | 2,075 | -0.05% | 46,200 | 1304億1375万 | +0.24% | 88.39 | 1.36 |
04/11 | 2,071 | 2,083 | 2,064 | 2,076 | +0.24% | 49,700 | 1304億7660万 | +0.24% | 88.43 | 1.36 |
04/10 | 2,043 | 2,076 | 2,041 | 2,071 | +0.34% | 81,900 | 1301億6235万 | 0% | 88.22 | 1.35 |
04/09 | 2,079 | 2,082 | 2,041 | 2,064 | -0.86% | 90,800 | 1297億2240万 | -0.39% | 87.92 | 1.35 |
04/08 | 2,075 | 2,093 | 2,075 | 2,082 | +0.34% | 40,800 | 1308億5370万 | +0.43% | 88.68 | 1.36 |
04/05 | 2,087 | 2,090 | 2,070 | 2,075 | -0.19% | 59,400 | 1304億1375万 | +0.1% | 88.39 | 1.36 |
04/04 | 2,092 | 2,098 | 2,079 | 2,079 | -0.67% | 42,000 | 1306億6515万 | +0.29% | 88.56 | 1.36 |
04/03 | 2,079 | 2,100 | 2,072 | 2,093 | +0.53% | 57,900 | 1315億4505万 | +0.96% | 89.15 | 1.37 |
04/02 | 2,100 | 2,117 | 2,074 | 2,082 | -0.53% | 76,300 | 1308億5370万 | +0.43% | 88.68 | 1.36 |
04/01 | 2,061 | 2,094 | 2,031 | 2,093 | +4.18% | 121,500 | 1315億4505万 | +0.96% | 89.15 | 1.37 |
03/29 | 2,004 | 2,016 | 1,989 | 2,009 | +0.4% | 72,800 | 1262億6565万 | -3.04% | 34.24 | 1.24 |
03/28 | 2,023 | 2,026 | 1,982 | 2,001 | -2.25% | 182,300 | 1257億6285万 | -3.57% | 34.1 | 1.23 |
03/27 | 2,080 | 2,080 | 2,037 | 2,047 | -2.29% | 123,800 | 1286億5395万 | -1.54% | 34.89 | 1.26 |
03/26 | 2,042 | 2,108 | 2,041 | 2,095 | +4.44% | 178,000 | 1316億7075万 | +0.67% | 35.71 | 1.29 |
03/25 | 2,057 | 2,057 | 1,997 | 2,006 | -3.33% | 105,600 | 1260億7710万 | -3.6% | 34.19 | 1.23 |
03/22 | 2,095 | 2,099 | 2,072 | 2,075 | -1.14% | 68,800 | 1304億1375万 | -0.48% | 35.36 | 1.28 |
03/20 | 2,093 | 2,101 | 2,087 | 2,099 | +0.67% | 55,500 | 1319億2215万 | +0.67% | 35.77 | 1.29 |
03/19 | 2,088 | 2,098 | 2,081 | 2,085 | -1.09% | 41,400 | 1310億4225万 | +0.05% | 35.53 | 1.28 |
03/18 | 2,104 | 2,112 | 2,089 | 2,108 | +0.96% | 77,000 | 1324億8780万 | +1.2% | 35.93 | 1.3 |
03/15 | 2,058 | 2,095 | 2,057 | 2,088 | +1.51% | 88,800 | 1312億3080万 | +0.43% | 35.59 | 1.28 |
03/14 | 2,074 | 2,082 | 2,053 | 2,057 | -0.82% | 76,200 | 1292億8245万 | -1.01% | 35.06 | 1.27 |
03/13 | 2,094 | 2,103 | 2,073 | 2,074 | -0.96% | 65,000 | 1303億5090万 | -0.24% | 35.35 | 1.28 |
03/12 | 2,090 | 2,107 | 2,087 | 2,094 | +0.92% | 86,600 | 1316億790万 | +0.67% | 35.69 | 1.29 |
03/11 | 2,070 | 2,078 | 2,059 | 2,075 | +0.88% | 67,600 | 1304億1375万 | -0.19% | 35.36 | 1.28 |
03/08 | 2,059 | 2,076 | 2,057 | 2,057 | -1.25% | 98,700 | 1292億8245万 | -0.96% | 35.06 | 1.27 |
03/07 | 2,082 | 2,089 | 2,077 | 2,083 | -0.14% | 60,900 | 1309億1655万 | +0.43% | 35.5 | 1.28 |
03/06 | 2,086 | 2,096 | 2,071 | 2,086 | +0.1% | 69,100 | 1311億510万 | +0.77% | 35.55 | 1.28 |
03/05 | 2,084 | 2,085 | 2,058 | 2,084 | -0.19% | 113,700 | 1309億7940万 | +0.82% | 35.52 | 1.28 |
03/04 | 2,117 | 2,119 | 2,078 | 2,088 | -0.43% | 56,900 | 1312億3080万 | +1.21% | 35.59 | 1.28 |
03/01 | 2,082 | 2,108 | 2,082 | 2,097 | +1.06% | 99,800 | 1317億9645万 | +1.8% | 35.74 | 1.29 |
02/28 | 2,073 | 2,088 | 2,057 | 2,075 | 0% | 102,500 | 1304億1375万 | +0.88% | 35.36 | 1.28 |
02/27 | 2,088 | 2,091 | 2,067 | 2,075 | -0.57% | 107,800 | 1324億8875万 | +1.02% | 35.88 | 1.3 |
02/26 | 2,091 | 2,100 | 2,077 | 2,087 | -0.19% | 37,000 | 1332億5495万 | +1.56% | 36.09 | 1.3 |
02/25 | 2,079 | 2,096 | 2,073 | 2,091 | +0.77% | 57,100 | 1335億1035万 | +1.75% | 36.16 | 1.31 |
02/22 | 2,070 | 2,084 | 2,068 | 2,075 | -0.34% | 52,300 | 1324億8875万 | +0.92% | 35.88 | 1.3 |
02/21 | 2,100 | 2,100 | 2,074 | 2,082 | -0.38% | 72,500 | 1329億3570万 | +1.26% | 36 | 1.3 |
02/20 | 2,106 | 2,108 | 2,081 | 2,090 | -0.43% | 50,400 | 1334億4650万 | +1.7% | 36.14 | 1.3 |
02/19 | 2,107 | 2,111 | 2,092 | 2,099 | -0.33% | 46,600 | 1340億2115万 | +2.19% | 36.29 | 1.31 |
02/18 | 2,121 | 2,130 | 2,092 | 2,106 | +0.62% | 65,600 | 1344億6810万 | +2.58% | 36.42 | 1.31 |
02/15 | 2,079 | 2,098 | 2,062 | 2,093 | +0.38% | 54,000 | 1336億3805万 | +2% | 36.19 | 1.31 |
02/14 | 2,067 | 2,097 | 2,067 | 2,085 | +1.07% | 45,800 | 1331億2725万 | +1.61% | 36.05 | 1.3 |
02/13 | 2,090 | 2,099 | 2,052 | 2,063 | -0.43% | 75,300 | 1317億2255万 | +0.49% | 35.67 | 1.29 |
02/12 | 2,025 | 2,073 | 2,023 | 2,072 | +3.03% | 88,300 | 1322億9720万 | +0.83% | 35.83 | 1.29 |
02/08 | 2,023 | 2,027 | 2,002 | 2,011 | -1.71% | 79,100 | 1284億235万 | -2.09% | 34.77 | 1.26 |
02/07 | 2,075 | 2,082 | 2,023 | 2,046 | -1.73% | 77,300 | 1306億3710万 | -0.39% | 35.38 | 1.28 |
02/06 | 2,099 | 2,108 | 2,073 | 2,082 | -0.86% | 96,000 | 1329億3570万 | +1.56% | 36 | 1.3 |
02/05 | 2,079 | 2,108 | 2,079 | 2,100 | +1.11% | 93,600 | 1340億8500万 | +2.94% | 36.31 | 1.31 |
02/04 | 2,027 | 2,077 | 2,027 | 2,077 | +3.03% | 70,400 | 1326億1645万 | +2.37% | 35.91 | 1.3 |
02/01 | 1,992 | 2,033 | 1,992 | 2,016 | +1.26% | 82,100 | 1287億2160万 | -0.3% | 34.86 | 1.26 |
01/31 | 2,008 | 2,011 | 1,987 | 1,991 | +0.71% | 68,300 | 1271億2535万 | -1.53% | 34.43 | 1.24 |
01/30 | 2,001 | 2,001 | 1,977 | 1,977 | -1.2% | 134,300 | 1262億3145万 | -2.37% | 34.18 | 1.23 |
01/29 | 2,005 | 2,015 | 1,987 | 2,001 | -0.25% | 60,900 | 1277億6385万 | -1.33% | 34.6 | 1.25 |
01/28 | 2,000 | 2,038 | 2,000 | 2,006 | +0.3% | 76,600 | 1280億8310万 | -1.28% | 34.69 | 1.25 |
01/25 | 2,011 | 2,027 | 2,000 | 2,000 | -0.74% | 54,100 | 1277億 | -1.77% | 34.58 | 1.25 |
01/24 | 2,017 | 2,026 | 2,011 | 2,015 | -0.25% | 52,300 | 1286億5775万 | -1.27% | 34.84 | 1.26 |
01/23 | 2,063 | 2,063 | 2,015 | 2,020 | -3.07% | 104,200 | 1289億7700万 | -1.22% | 34.93 | 1.26 |
01/22 | 2,093 | 2,113 | 2,084 | 2,084 | -0.43% | 62,100 | 1330億6340万 | +1.71% | 36.04 | 1.3 |
01/21 | 2,107 | 2,119 | 2,089 | 2,093 | -0.66% | 94,200 | 1336億3805万 | +2.05% | 36.19 | 1.31 |
01/18 | 2,093 | 2,116 | 2,089 | 2,107 | +0.91% | 108,600 | 1345億3195万 | +2.63% | 36.43 | 1.32 |
01/17 | 2,065 | 2,100 | 2,065 | 2,088 | +1.61% | 95,500 | 1333億1880万 | +1.66% | 36.1 | 1.3 |
01/16 | 2,068 | 2,068 | 2,042 | 2,055 | -0.72% | 91,600 | 1312億1175万 | -0.05% | 35.53 | 1.28 |