PER
2019/01/28~2019/06/26
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 |
06/26 | 2,042 | 2,072 | 2,040 | 2,061 | +0.73% | 231,000 | 1038億6206万 | -1.62% | - | 0.53 |
06/25 | 2,041 | 2,073 | 2,040 | 2,046 | -0.68% | 276,700 | 1031億615万 | -2.48% | - | 0.52 |
06/24 | 2,053 | 2,061 | 2,041 | 2,060 | +0.54% | 148,000 | 1038億1167万 | -2.04% | - | 0.52 |
06/21 | 2,078 | 2,083 | 2,036 | 2,049 | -1.63% | 667,300 | 1032億5733万 | -2.71% | - | 0.52 |
06/20 | 2,090 | 2,094 | 2,067 | 2,083 | +0.14% | 267,700 | 1049億7073万 | -1.33% | - | 0.53 |
06/19 | 2,045 | 2,086 | 2,045 | 2,080 | +2.56% | 310,400 | 1048億1955万 | -1.61% | - | 0.53 |
06/18 | 2,071 | 2,077 | 2,017 | 2,028 | -2.12% | 249,800 | 1021億9906万 | -4.29% | - | 0.52 |
06/17 | 2,112 | 2,115 | 2,066 | 2,072 | -1.85% | 172,600 | 1044億1640万 | -2.68% | - | 0.53 |
06/14 | 2,105 | 2,124 | 2,078 | 2,111 | +0.48% | 253,900 | 1063億8176万 | -1.17% | - | 0.54 |
06/13 | 2,135 | 2,140 | 2,095 | 2,101 | -1.91% | 246,000 | 1058億7782万 | -1.91% | - | 0.54 |
06/12 | 2,124 | 2,153 | 2,121 | 2,142 | +0.75% | 275,100 | 1079億4398万 | -0.33% | - | 0.55 |
06/11 | 2,118 | 2,136 | 2,107 | 2,126 | +0.19% | 286,100 | 1071億3767万 | -1.39% | - | 0.54 |
06/10 | 2,122 | 2,150 | 2,119 | 2,122 | +0.76% | 322,800 | 1069億3610万 | -1.99% | - | 0.54 |
06/07 | 2,093 | 2,112 | 2,085 | 2,106 | +0.33% | 460,300 | 1061億2979万 | -3.31% | - | 0.54 |
06/06 | 2,087 | 2,112 | 2,080 | 2,099 | +0.33% | 289,300 | 1057億7703万 | -4.24% | - | 0.53 |
06/05 | 2,084 | 2,096 | 2,071 | 2,092 | +0.72% | 338,300 | 1054億2428万 | -5.17% | - | 0.53 |
06/04 | 2,066 | 2,083 | 2,046 | 2,077 | +1.91% | 295,400 | 1046億6837万 | -6.44% | - | 0.53 |
06/03 | 2,062 | 2,065 | 2,024 | 2,038 | -2.72% | 324,300 | 1027億300万 | -8.81% | - | 0.52 |
05/31 | 2,112 | 2,117 | 2,091 | 2,095 | -1.32% | 400,300 | 1055億7546万 | -6.93% | - | 0.53 |
05/30 | 2,109 | 2,128 | 2,103 | 2,123 | 0% | 295,700 | 1069億8649万 | -6.27% | - | 0.54 |
05/29 | 2,109 | 2,129 | 2,109 | 2,123 | -0.52% | 299,400 | 1069億8649万 | -6.8% | - | 0.54 |
05/28 | 2,121 | 2,143 | 2,118 | 2,134 | +0.61% | 342,500 | 1075億4083万 | -6.85% | - | 0.54 |
05/27 | 2,140 | 2,144 | 2,115 | 2,121 | -1.26% | 190,200 | 1068億8570万 | -7.94% | - | 0.54 |
05/24 | 2,134 | 2,149 | 2,114 | 2,148 | +0.28% | 325,800 | 1082億4634万 | -7.21% | - | 0.55 |
05/23 | 2,110 | 2,160 | 2,105 | 2,142 | +0.71% | 409,000 | 1079億4398万 | -7.95% | - | 0.55 |
05/22 | 2,171 | 2,185 | 2,127 | 2,127 | -2.3% | 282,100 | 1071億8807万 | -9.02% | - | 0.54 |
05/21 | 2,143 | 2,183 | 2,138 | 2,177 | +1.44% | 323,300 | 1097億777万 | -7.4% | - | 0.55 |
05/20 | 2,168 | 2,188 | 2,145 | 2,146 | -1.01% | 193,800 | 1081億4555万 | -9.22% | - | 0.55 |
05/17 | 2,163 | 2,169 | 2,133 | 2,168 | +1.21% | 380,000 | 1092億5422万 | -8.91% | - | 0.55 |
05/16 | 2,205 | 2,205 | 2,138 | 2,142 | -3.12% | 386,000 | 1079億4398万 | -10.56% | - | 0.55 |
05/15 | 2,268 | 2,279 | 2,206 | 2,211 | -2.86% | 368,700 | 1114億2116万 | -8.33% | - | 0.56 |
05/14 | 2,199 | 2,282 | 2,188 | 2,276 | +1.52% | 460,200 | 1146億9678万 | -6.14% | - | 0.58 |
05/13 | 2,090 | 2,295 | 2,090 | 2,242 | -1.49% | 709,600 | 1129億8338万 | -8.04% | - | 0.57 |
05/10 | 2,254 | 2,320 | 2,247 | 2,276 | -0.31% | 427,200 | 1146億9678万 | -7.03% | - | 0.58 |
05/09 | 2,270 | 2,296 | 2,248 | 2,283 | -0.57% | 301,500 | 1150億4953万 | -7.08% | - | 0.58 |
05/08 | 2,358 | 2,360 | 2,278 | 2,296 | -3.04% | 390,500 | 1157億466万 | -6.97% | - | 0.58 |
05/07 | 2,450 | 2,450 | 2,361 | 2,368 | -2.91% | 397,800 | 1193億3302万 | -4.52% | - | 0.6 |
04/26 | 2,459 | 2,459 | 2,419 | 2,439 | -0.85% | 368,600 | 1229億1100万 | -1.93% | - | 0.62 |
04/25 | 2,446 | 2,478 | 2,433 | 2,460 | +0.57% | 396,800 | 1239億6927万 | -1.32% | - | 0.63 |
04/24 | 2,456 | 2,488 | 2,436 | 2,446 | -0.2% | 350,600 | 1232億6376万 | -2.04% | - | 0.62 |
04/23 | 2,446 | 2,463 | 2,437 | 2,451 | 0% | 266,800 | 1235億1573万 | -2.08% | - | 0.62 |
04/22 | 2,444 | 2,457 | 2,426 | 2,451 | +0.62% | 212,900 | 1235億1573万 | -2.31% | - | 0.62 |
04/19 | 2,443 | 2,452 | 2,428 | 2,436 | -0.37% | 197,400 | 1227億5982万 | -3.1% | - | 0.62 |
04/18 | 2,470 | 2,496 | 2,440 | 2,445 | -0.12% | 294,600 | 1232億1336万 | -3.01% | - | 0.62 |
04/17 | 2,449 | 2,473 | 2,441 | 2,448 | +0.45% | 337,200 | 1233億6455万 | -3.13% | - | 0.62 |
04/16 | 2,433 | 2,460 | 2,433 | 2,437 | -0.69% | 185,200 | 1228億1021万 | -3.87% | - | 0.62 |
04/15 | 2,450 | 2,470 | 2,441 | 2,454 | +1.95% | 181,400 | 1236億6691万 | -3.42% | - | 0.63 |
04/12 | 2,438 | 2,440 | 2,406 | 2,407 | -1.15% | 184,000 | 1212億9839万 | -5.53% | - | 0.61 |
04/11 | 2,428 | 2,441 | 2,412 | 2,435 | +0.25% | 159,500 | 1227億942万 | -4.81% | - | 0.62 |
04/10 | 2,432 | 2,446 | 2,418 | 2,429 | -0.86% | 165,200 | 1224億706万 | -5.41% | - | 0.62 |
04/09 | 2,499 | 2,499 | 2,443 | 2,450 | -1.96% | 233,900 | 1234億6533万 | -5.04% | - | 0.62 |
04/08 | 2,544 | 2,544 | 2,493 | 2,499 | -1.77% | 161,200 | 1259億3464万 | -3.55% | - | 0.64 |
04/05 | 2,547 | 2,569 | 2,534 | 2,544 | +0.12% | 217,000 | 1282億237万 | -2.19% | - | 0.65 |
04/04 | 2,571 | 2,574 | 2,538 | 2,541 | -0.9% | 189,000 | 1280億5119万 | -2.57% | - | 0.65 |
04/03 | 2,553 | 2,571 | 2,531 | 2,564 | +0.43% | 262,900 | 1292億1025万 | -2.03% | - | 0.65 |
04/02 | 2,583 | 2,591 | 2,544 | 2,553 | -1.2% | 254,800 | 1286億5592万 | -2.71% | - | 0.65 |
04/01 | 2,543 | 2,605 | 2,543 | 2,584 | +2.7% | 375,600 | 1302億1813万 | -1.79% | - | 0.66 |
03/29 | 2,512 | 2,522 | 2,490 | 2,516 | +0.8% | 289,400 | 1267億9134万 | -4.59% | 21.92 | 0.57 |
03/28 | 2,525 | 2,529 | 2,469 | 2,496 | -2% | 443,500 | 1257億8346万 | -5.7% | 21.75 | 0.56 |
03/27 | 2,545 | 2,554 | 2,517 | 2,547 | -2.08% | 406,300 | 1283億5355万 | -4.18% | 22.19 | 0.58 |
03/26 | 2,558 | 2,616 | 2,551 | 2,601 | +2.16% | 436,000 | 1310億7483万 | -2.47% | 22.66 | 0.59 |
03/25 | 2,566 | 2,578 | 2,516 | 2,546 | -1.47% | 278,300 | 1283億316万 | -4.79% | 22.18 | 0.57 |
03/22 | 2,580 | 2,585 | 2,540 | 2,584 | +0.54% | 304,000 | 1302億1813万 | -3.55% | 22.51 | 0.58 |
03/20 | 2,586 | 2,591 | 2,560 | 2,570 | -0.77% | 208,500 | 1295億1262万 | -4.28% | 22.39 | 0.58 |
03/19 | 2,599 | 2,600 | 2,554 | 2,590 | -0.19% | 337,000 | 1305億2050万 | -3.68% | 22.57 | 0.58 |
03/18 | 2,608 | 2,621 | 2,591 | 2,595 | +0.39% | 183,000 | 1307億7247万 | -3.5% | 22.61 | 0.59 |
03/15 | 2,583 | 2,600 | 2,576 | 2,585 | -0.39% | 259,300 | 1302億6853万 | -3.9% | 22.52 | 0.58 |
03/14 | 2,613 | 2,626 | 2,590 | 2,595 | -0.65% | 203,600 | 1307億7247万 | -3.71% | 22.61 | 0.59 |
03/13 | 2,642 | 2,665 | 2,596 | 2,612 | -0.68% | 254,100 | 1316億2916万 | -3.3% | 22.76 | 0.59 |
03/12 | 2,635 | 2,645 | 2,617 | 2,630 | +0.88% | 198,900 | 1325億3626万 | -2.81% | 22.91 | 0.59 |
03/11 | 2,617 | 2,622 | 2,589 | 2,607 | -0.04% | 177,400 | 1313億7719万 | -3.77% | 22.71 | 0.59 |
03/08 | 2,630 | 2,656 | 2,600 | 2,608 | -2.14% | 227,900 | 1314億2759万 | -3.91% | 22.72 | 0.59 |
03/07 | 2,692 | 2,693 | 2,634 | 2,665 | -0.71% | 298,600 | 1343億5万 | -1.95% | 23.22 | 0.6 |
03/06 | 2,727 | 2,727 | 2,652 | 2,684 | -1.68% | 385,300 | 1352億5753万 | -1.25% | 23.38 | 0.61 |
03/05 | 2,725 | 2,736 | 2,706 | 2,730 | -0.07% | 186,000 | 1375億7566万 | +0.37% | 23.79 | 0.62 |
03/04 | 2,773 | 2,773 | 2,706 | 2,732 | -0.51% | 230,900 | 1376億7645万 | +0.52% | 23.8 | 0.62 |
03/01 | 2,730 | 2,747 | 2,713 | 2,746 | +0.59% | 183,500 | 1383億8196万 | +1.03% | 23.92 | 0.62 |
02/28 | 2,766 | 2,775 | 2,721 | 2,730 | -0.87% | 242,800 | 1375億7566万 | +0.52% | 23.79 | 0.62 |
02/27 | 2,726 | 2,768 | 2,710 | 2,754 | +0.84% | 504,200 | 1387億8512万 | +1.44% | 23.99 | 0.62 |
02/26 | 2,749 | 2,757 | 2,723 | 2,731 | -0.55% | 160,000 | 1376億2605万 | +0.66% | 23.79 | 0.62 |
02/25 | 2,745 | 2,751 | 2,720 | 2,746 | +0.33% | 163,500 | 1383億8196万 | +1.22% | 23.92 | 0.62 |
02/22 | 2,722 | 2,752 | 2,701 | 2,737 | -0.51% | 218,800 | 1379億2842万 | +0.92% | 23.85 | 0.62 |
02/21 | 2,767 | 2,789 | 2,741 | 2,751 | -0.86% | 264,000 | 1386億3393万 | +1.55% | 23.97 | 0.62 |
02/20 | 2,820 | 2,829 | 2,767 | 2,775 | -0.11% | 327,900 | 1398億4339万 | +2.51% | 24.18 | 0.63 |
02/19 | 2,767 | 2,804 | 2,754 | 2,778 | +0.29% | 184,900 | 1399億9457万 | +2.74% | 24.2 | 0.63 |
02/18 | 2,707 | 2,780 | 2,683 | 2,770 | +3.94% | 353,600 | 1395億9142万 | +2.63% | 24.13 | 0.63 |
02/15 | 2,695 | 2,701 | 2,649 | 2,665 | -2.49% | 202,200 | 1343億5万 | -1.15% | 23.22 | 0.6 |
02/14 | 2,700 | 2,769 | 2,698 | 2,733 | +1.94% | 490,800 | 1377億2684万 | +1.26% | 23.81 | 0.62 |
02/13 | 2,631 | 2,697 | 2,621 | 2,681 | +3.55% | 313,500 | 1351億635万 | -0.59% | 23.36 | 0.61 |
02/12 | 2,610 | 2,632 | 2,534 | 2,589 | -1.18% | 434,300 | 1304億7010万 | -4% | 22.56 | 0.58 |
02/08 | 2,679 | 2,681 | 2,606 | 2,620 | -3.46% | 256,900 | 1320億3232万 | -2.89% | 22.83 | 0.59 |
02/07 | 2,696 | 2,714 | 2,677 | 2,714 | -1.02% | 289,700 | 1367億6935万 | +0.56% | 23.65 | 0.61 |
02/06 | 2,727 | 2,757 | 2,707 | 2,742 | +0.51% | 303,600 | 1381億8039万 | +1.71% | 23.89 | 0.62 |
02/05 | 2,729 | 2,746 | 2,713 | 2,728 | +0.29% | 238,900 | 1374億7487万 | +1.56% | 23.77 | 0.62 |
02/04 | 2,707 | 2,721 | 2,689 | 2,720 | -0.11% | 229,700 | 1370億7172万 | +1.72% | 23.7 | 0.61 |
02/01 | 2,706 | 2,737 | 2,703 | 2,723 | +0.22% | 146,600 | 1372億2290万 | +2.14% | 23.72 | 0.61 |
01/31 | 2,710 | 2,727 | 2,688 | 2,717 | +1.95% | 198,300 | 1369億2054万 | +2.03% | 23.67 | 0.61 |
01/30 | 2,720 | 2,720 | 2,663 | 2,665 | -2.09% | 396,800 | 1343億5万 | +0.19% | 23.22 | 0.6 |
01/29 | 2,700 | 2,724 | 2,681 | 2,722 | +1.11% | 260,800 | 1371億7251万 | +2.25% | 23.72 | 0.61 |
01/28 | 2,705 | 2,740 | 2,683 | 2,692 | -0.92% | 248,300 | 1356億6069万 | +1.05% | 23.45 | 0.61 |