PER
2019/06/18~2019/11/13
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 |
11/13 | 1,855 | 1,855 | 1,801 | 1,801 | -3.64% | 511,200 | 907億5962万 | -6% | - | 0.46 |
11/12 | 1,900 | 1,906 | 1,854 | 1,869 | -2.55% | 411,300 | 941億8641万 | -2.55% | - | 0.48 |
11/11 | 1,900 | 1,927 | 1,885 | 1,918 | -1.69% | 545,400 | 966億5572万 | -0.05% | - | 0.49 |
11/08 | 1,980 | 1,982 | 1,945 | 1,951 | +0.1% | 417,000 | 983億1872万 | +1.61% | - | 0.5 |
11/07 | 1,975 | 1,982 | 1,942 | 1,949 | -1.07% | 483,500 | 982億1793万 | +1.56% | - | 0.5 |
11/06 | 1,979 | 1,983 | 1,952 | 1,970 | +0.05% | 369,300 | 992億7621万 | +2.76% | - | 0.5 |
11/05 | 1,918 | 1,969 | 1,907 | 1,969 | +2.98% | 549,300 | 992億2581万 | +2.93% | - | 0.5 |
11/01 | 1,905 | 1,917 | 1,891 | 1,912 | +0.1% | 348,000 | 963億5335万 | -0.16% | - | 0.49 |
10/31 | 1,926 | 1,929 | 1,908 | 1,910 | -0.47% | 297,300 | 962億5257万 | -0.47% | - | 0.49 |
10/30 | 1,945 | 1,945 | 1,904 | 1,919 | -1.74% | 796,800 | 967億611万 | -0.31% | - | 0.49 |
10/29 | 1,954 | 1,969 | 1,952 | 1,953 | +0.41% | 247,200 | 984億1951万 | +1.3% | - | 0.5 |
10/28 | 1,949 | 1,956 | 1,931 | 1,945 | -0.1% | 267,700 | 980億1636万 | +0.83% | - | 0.5 |
10/25 | 1,956 | 1,965 | 1,935 | 1,947 | -0.61% | 304,800 | 981億1714万 | +0.88% | - | 0.5 |
10/24 | 1,979 | 1,984 | 1,954 | 1,959 | 0% | 209,700 | 987億2187万 | +1.45% | - | 0.5 |
10/23 | 1,920 | 1,959 | 1,920 | 1,959 | +2.3% | 358,600 | 987億2187万 | +1.35% | - | 0.5 |
10/21 | 1,909 | 1,918 | 1,904 | 1,915 | +0.68% | 177,200 | 965億454万 | -0.93% | - | 0.49 |
10/18 | 1,917 | 1,937 | 1,902 | 1,902 | -0.16% | 272,200 | 958億4941万 | -1.76% | - | 0.48 |
10/17 | 1,915 | 1,917 | 1,893 | 1,905 | -1.35% | 332,200 | 960億60万 | -1.65% | - | 0.49 |
10/16 | 1,942 | 1,949 | 1,919 | 1,931 | +0.57% | 267,200 | 973億1084万 | -0.31% | - | 0.49 |
10/15 | 1,913 | 1,958 | 1,909 | 1,920 | +1% | 339,600 | 967億5651万 | -0.72% | - | 0.49 |
10/11 | 1,893 | 1,908 | 1,877 | 1,901 | +1.28% | 278,100 | 957億9902万 | -1.55% | - | 0.48 |
10/10 | 1,863 | 1,878 | 1,836 | 1,877 | +0.32% | 276,600 | 945億8956万 | -2.7% | - | 0.48 |
10/09 | 1,873 | 1,887 | 1,863 | 1,871 | -0.43% | 258,700 | 942億8720万 | -3.01% | - | 0.48 |
10/08 | 1,880 | 1,907 | 1,873 | 1,879 | +0.64% | 402,900 | 946億9035万 | -2.54% | - | 0.48 |
10/07 | 1,867 | 1,878 | 1,846 | 1,867 | +0.54% | 337,200 | 940億8562万 | -3.16% | - | 0.48 |
10/04 | 1,895 | 1,896 | 1,846 | 1,857 | -1.28% | 435,900 | 935億8168万 | -3.63% | - | 0.47 |
10/03 | 1,911 | 1,925 | 1,873 | 1,881 | -3.04% | 481,100 | 947億9114万 | -2.39% | - | 0.48 |
10/02 | 1,918 | 1,948 | 1,906 | 1,940 | -0.21% | 403,100 | 977億6439万 | +0.73% | - | 0.49 |
10/01 | 1,899 | 1,954 | 1,886 | 1,944 | +3.29% | 487,100 | 979億6596万 | +1.2% | - | 0.5 |
09/30 | 1,886 | 1,909 | 1,876 | 1,882 | +0.16% | 583,900 | 948億4153万 | -1.83% | - | 0.48 |
09/27 | 1,938 | 1,947 | 1,878 | 1,879 | -6.47% | 1,029,000 | 946億9035万 | -1.93% | - | 0.48 |
09/26 | 2,045 | 2,045 | 1,999 | 2,009 | -1.18% | 592,200 | 1012億4157万 | +4.91% | - | 0.51 |
09/25 | 2,038 | 2,039 | 2,010 | 2,033 | -0.83% | 298,000 | 1024億5103万 | +6.44% | - | 0.52 |
09/24 | 2,012 | 2,077 | 1,986 | 2,050 | +3.22% | 577,000 | 1033億773万 | +7.67% | - | 0.52 |
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 |