PER
2019/04/23~2019/09/20
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 |
09/20 | 1,995 | 2,005 | 1,977 | 1,986 | -0.45% | 1,001,200 | 1000億8251万 | +4.8% | - | 0.51 |
09/19 | 1,985 | 2,026 | 1,984 | 1,995 | +1.17% | 331,500 | 1005億3606万 | +5.61% | - | 0.51 |
09/18 | 1,979 | 1,983 | 1,955 | 1,972 | +0.05% | 324,200 | 993億7699万 | +4.62% | - | 0.5 |
09/17 | 1,956 | 1,983 | 1,956 | 1,971 | -0.9% | 389,900 | 993億2660万 | +4.9% | - | 0.5 |
09/13 | 1,969 | 1,992 | 1,953 | 1,989 | +0.76% | 348,800 | 1002億3369万 | +5.91% | - | 0.51 |
09/12 | 1,979 | 1,986 | 1,948 | 1,974 | -0.4% | 483,600 | 994億7778万 | +5.28% | - | 0.5 |
09/11 | 1,946 | 2,001 | 1,937 | 1,982 | +2.64% | 736,200 | 998億8093万 | +5.82% | - | 0.5 |
09/10 | 1,900 | 1,947 | 1,895 | 1,931 | +1.95% | 388,400 | 973億1084万 | +3.26% | - | 0.49 |
09/09 | 1,876 | 1,894 | 1,859 | 1,894 | +1.83% | 295,800 | 954億4626万 | +1.34% | - | 0.48 |
09/06 | 1,884 | 1,887 | 1,856 | 1,860 | -0.16% | 181,000 | 937億3286万 | -0.59% | - | 0.47 |
09/05 | 1,845 | 1,871 | 1,841 | 1,863 | +0.76% | 304,900 | 938億8405万 | -0.75% | - | 0.47 |
09/04 | 1,867 | 1,869 | 1,839 | 1,849 | -1.12% | 218,600 | 931億7853万 | -1.86% | - | 0.47 |
09/03 | 1,845 | 1,879 | 1,841 | 1,870 | +1.03% | 142,000 | 942億3680万 | -1.11% | - | 0.48 |
09/02 | 1,866 | 1,875 | 1,849 | 1,851 | -1.54% | 178,400 | 932億7932万 | -2.42% | - | 0.47 |
08/30 | 1,855 | 1,883 | 1,852 | 1,880 | +1.95% | 398,500 | 947億4075万 | -1.26% | - | 0.48 |
08/29 | 1,860 | 1,860 | 1,833 | 1,844 | +0.11% | 255,500 | 929億2656万 | -3.51% | - | 0.47 |
08/28 | 1,854 | 1,858 | 1,834 | 1,842 | -0.97% | 238,500 | 928億2577万 | -4.01% | - | 0.47 |
08/27 | 1,846 | 1,871 | 1,839 | 1,860 | +2.54% | 291,400 | 937億3286万 | -3.58% | - | 0.47 |
08/26 | 1,817 | 1,830 | 1,806 | 1,814 | -2.32% | 289,200 | 914億1474万 | -6.3% | - | 0.46 |
08/23 | 1,854 | 1,873 | 1,849 | 1,857 | +0.16% | 313,600 | 935億8168万 | -4.57% | - | 0.47 |
08/22 | 1,807 | 1,854 | 1,796 | 1,854 | +0.54% | 337,300 | 934億3050万 | -5.07% | - | 0.47 |
08/21 | 1,853 | 1,855 | 1,817 | 1,844 | -1.71% | 338,900 | 929億2656万 | -6.06% | - | 0.47 |
08/20 | 1,887 | 1,892 | 1,867 | 1,876 | -0.32% | 320,100 | 945億3917万 | -4.92% | - | 0.48 |
08/19 | 1,844 | 1,893 | 1,832 | 1,882 | +2.56% | 325,900 | 948億4153万 | -5.09% | - | 0.48 |
08/16 | 1,833 | 1,856 | 1,826 | 1,835 | -0.16% | 291,700 | 924億7301万 | -7.84% | - | 0.47 |
08/15 | 1,846 | 1,855 | 1,825 | 1,838 | -2.65% | 353,600 | 926億2420万 | -8.15% | - | 0.47 |
08/14 | 1,857 | 1,890 | 1,844 | 1,888 | +3.91% | 417,700 | 951億4390万 | -6.16% | - | 0.48 |
08/13 | 1,878 | 1,896 | 1,804 | 1,817 | -6.77% | 669,600 | 915億6592万 | -10.09% | - | 0.46 |
08/09 | 1,936 | 1,957 | 1,920 | 1,949 | +1.56% | 308,100 | 982億1793万 | -4.18% | - | 0.5 |
08/08 | 1,916 | 1,935 | 1,909 | 1,919 | +0.16% | 194,700 | 967億611万 | -6.02% | - | 0.49 |
08/07 | 1,915 | 1,925 | 1,891 | 1,916 | +0.05% | 286,800 | 965億5493万 | -6.54% | - | 0.49 |
08/06 | 1,860 | 1,915 | 1,848 | 1,915 | +0.05% | 275,400 | 965億454万 | -6.99% | - | 0.49 |
08/05 | 1,933 | 1,937 | 1,883 | 1,914 | -1.75% | 206,800 | 964億5414万 | -7.49% | - | 0.49 |
08/02 | 2,000 | 2,005 | 1,932 | 1,948 | -2.89% | 407,700 | 981億6754万 | -6.21% | - | 0.5 |
08/01 | 2,011 | 2,016 | 2,001 | 2,006 | -1.43% | 135,300 | 1010億9039万 | -3.65% | - | 0.51 |
07/31 | 2,015 | 2,039 | 2,006 | 2,035 | +0.59% | 239,200 | 1025億5182万 | -2.35% | - | 0.52 |
07/30 | 2,016 | 2,023 | 2,006 | 2,023 | +0.7% | 250,500 | 1019億4709万 | -2.97% | - | 0.52 |
07/29 | 2,045 | 2,048 | 2,002 | 2,009 | -1.71% | 204,100 | 1012億4157万 | -3.69% | - | 0.51 |
07/26 | 2,038 | 2,046 | 2,029 | 2,044 | -0.63% | 182,100 | 1030億536万 | -2.11% | - | 0.52 |
07/25 | 2,055 | 2,059 | 2,043 | 2,057 | +0.69% | 123,000 | 1036億6049万 | -1.53% | - | 0.52 |
07/24 | 2,068 | 2,071 | 2,036 | 2,043 | -1.35% | 247,000 | 1029億5497万 | -2.25% | - | 0.52 |
07/23 | 2,055 | 2,072 | 2,045 | 2,071 | +1.07% | 159,000 | 1043億6600万 | -0.91% | - | 0.53 |
07/22 | 2,060 | 2,067 | 2,043 | 2,049 | -0.58% | 297,300 | 1032億5733万 | -1.96% | - | 0.52 |
07/19 | 2,051 | 2,073 | 2,046 | 2,061 | +0.88% | 145,200 | 1038億6206万 | -1.48% | - | 0.53 |
07/18 | 2,081 | 2,083 | 2,035 | 2,043 | -2.81% | 175,400 | 1029億5497万 | -2.44% | - | 0.52 |
07/17 | 2,090 | 2,102 | 2,076 | 2,102 | +0.38% | 195,700 | 1059億2822万 | +0.19% | - | 0.54 |
07/16 | 2,102 | 2,110 | 2,075 | 2,094 | -0.66% | 181,000 | 1055億2506万 | -0.24% | - | 0.53 |
07/12 | 2,104 | 2,111 | 2,086 | 2,108 | +0.29% | 143,500 | 1062億3058万 | +0.38% | - | 0.54 |
07/11 | 2,075 | 2,110 | 2,074 | 2,102 | +1.59% | 250,200 | 1059億2822万 | +0.1% | - | 0.54 |
07/10 | 2,100 | 2,102 | 2,058 | 2,069 | -1.9% | 300,400 | 1042億6521万 | -1.48% | - | 0.53 |
07/09 | 2,141 | 2,150 | 2,105 | 2,109 | -0.66% | 219,900 | 1062億8097万 | +0.38% | - | 0.54 |
07/08 | 2,134 | 2,142 | 2,117 | 2,123 | -0.93% | 209,200 | 1069億8649万 | +1.14% | - | 0.54 |
07/05 | 2,154 | 2,159 | 2,133 | 2,143 | -0.46% | 168,900 | 1079億9437万 | +2.24% | - | 0.55 |
07/04 | 2,131 | 2,157 | 2,126 | 2,153 | +1.75% | 186,600 | 1084億9831万 | +2.82% | - | 0.55 |
07/03 | 2,149 | 2,149 | 2,111 | 2,116 | -1.35% | 313,700 | 1066億3373万 | +1.1% | - | 0.54 |
07/02 | 2,143 | 2,148 | 2,133 | 2,145 | -0.14% | 165,500 | 1080億9516万 | +2.48% | - | 0.55 |
07/01 | 2,130 | 2,150 | 2,129 | 2,148 | +1.7% | 200,500 | 1082億4634万 | +2.63% | - | 0.55 |
06/28 | 2,110 | 2,119 | 2,098 | 2,112 | +1.2% | 412,000 | 1064億3216万 | +0.96% | - | 0.54 |
06/27 | 2,072 | 2,102 | 2,071 | 2,087 | +1.26% | 261,600 | 1051億7231万 | -0.29% | - | 0.53 |
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 |