PER
2019/01/23~2019/06/21
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 |
06/21 | 282 | 284 | 279 | 280 | -0.71% | 5,266,900 | 3338億8992万 | -1.06% | 12.65 | 1.5 |
06/20 | 280 | 284 | 279 | 282 | +0.71% | 2,751,700 | 3362億7484万 | -0.35% | 12.74 | 1.51 |
06/19 | 279 | 281 | 278 | 280 | +1.08% | 2,317,600 | 3338億8992万 | -1.06% | 12.65 | 1.5 |
06/18 | 281 | 281 | 276 | 277 | -1.07% | 3,222,000 | 3303億1252万 | -2.12% | 12.52 | 1.48 |
06/17 | 285 | 285 | 280 | 280 | -1.75% | 2,813,600 | 3338億8992万 | -1.06% | 12.65 | 1.5 |
06/14 | 282 | 285 | 280 | 285 | +1.79% | 2,970,400 | 3398億5224万 | +0.71% | 12.88 | 1.52 |
06/13 | 281 | 282 | 278 | 280 | -1.06% | 4,409,100 | 3338億8992万 | -1.41% | 12.65 | 1.5 |
06/12 | 284 | 286 | 282 | 283 | +0.35% | 4,179,700 | 3374億6731万 | -0.7% | 12.79 | 1.51 |
06/11 | 282 | 285 | 281 | 282 | -0.7% | 3,789,900 | 3362億7484万 | -1.4% | 12.74 | 1.51 |
06/10 | 283 | 286 | 281 | 284 | +1.07% | 2,463,000 | 3386億5977万 | -1.05% | 12.83 | 1.52 |
06/07 | 282 | 283 | 279 | 281 | -0.35% | 2,212,400 | 3350億8238万 | -2.43% | 12.7 | 1.5 |
06/06 | 281 | 283 | 280 | 282 | -0.35% | 2,968,300 | 3362億7484万 | -2.08% | 12.74 | 1.51 |
06/05 | 280 | 286 | 280 | 283 | +2.17% | 3,289,800 | 3374億6731万 | -2.08% | 12.79 | 1.51 |
06/04 | 278 | 281 | 276 | 277 | +0.36% | 4,064,900 | 3303億1252万 | -4.15% | 12.52 | 1.48 |
06/03 | 276 | 278 | 274 | 276 | -0.72% | 3,934,400 | 3291億2006万 | -4.83% | 12.47 | 1.47 |
05/31 | 283 | 283 | 278 | 278 | -2.11% | 4,911,800 | 3315億499万 | -4.47% | 12.56 | 1.49 |
05/30 | 280 | 287 | 277 | 284 | +0.35% | 5,503,000 | 3386億5977万 | -2.74% | 12.83 | 1.52 |
05/29 | 289 | 290 | 283 | 283 | -2.75% | 7,163,300 | 3374億6731万 | -3.41% | 12.79 | 1.51 |
05/28 | 290 | 293 | 287 | 291 | +0.69% | 3,746,000 | 3470億702万 | -0.68% | 13.15 | 1.55 |
05/27 | 288 | 290 | 286 | 289 | 0% | 1,881,700 | 3446億2209万 | -1.7% | 13.06 | 1.54 |
05/24 | 284 | 289 | 284 | 289 | +1.05% | 2,665,500 | 3446億2209万 | -1.7% | 13.06 | 1.54 |
05/23 | 286 | 289 | 285 | 286 | -0.35% | 2,422,300 | 3410億4470万 | -3.05% | 12.92 | 1.53 |
05/22 | 286 | 292 | 284 | 287 | +1.06% | 4,691,300 | 3422億3716万 | -2.71% | 12.97 | 1.53 |
05/21 | 281 | 284 | 280 | 284 | +0.71% | 2,346,900 | 3386億5977万 | -3.73% | 12.83 | 1.52 |
05/20 | 283 | 285 | 281 | 282 | 0% | 2,556,800 | 3362億7484万 | -4.73% | 12.74 | 1.51 |
05/17 | 280 | 283 | 278 | 282 | +0.36% | 3,828,600 | 3362億7484万 | -5.37% | 12.74 | 1.51 |
05/16 | 281 | 282 | 276 | 281 | -0.71% | 4,253,000 | 3350億8238万 | -6.33% | 12.7 | 1.5 |
05/15 | 285 | 287 | 281 | 283 | +0.35% | 4,053,100 | 3374億6731万 | -6.29% | 12.79 | 1.51 |
05/14 | 280 | 282 | 274 | 282 | -1.4% | 7,293,400 | 3362億7484万 | -7.24% | 12.74 | 1.51 |
05/13 | 297 | 297 | 285 | 286 | -5.92% | 9,298,500 | 3410億4470万 | -6.54% | 12.92 | 1.53 |
05/10 | 307 | 315 | 300 | 304 | -0.33% | 8,892,800 | 3625億905万 | -0.98% | 13.73 | 1.62 |
05/09 | 307 | 307 | 302 | 305 | +0.33% | 4,433,800 | 3637億152万 | -0.97% | 13.78 | 1.63 |
05/08 | 308 | 309 | 302 | 304 | -2.25% | 3,344,500 | 3625億905万 | -1.62% | 13.73 | 1.62 |
05/07 | 304 | 312 | 303 | 311 | +2.98% | 10,055,800 | 3708億5630万 | 0% | 14.05 | 1.66 |
04/26 | 299 | 302 | 296 | 302 | +1% | 3,955,000 | 3601億2412万 | -2.89% | 13.64 | 1.61 |
04/25 | 294 | 299 | 292 | 299 | +1.7% | 2,491,700 | 3565億4673万 | -4.17% | 13.51 | 1.6 |
04/24 | 298 | 299 | 294 | 294 | -1.34% | 3,632,000 | 3505億8441万 | -6.37% | 13.28 | 1.57 |
04/23 | 295 | 300 | 295 | 298 | +0.34% | 2,758,200 | 3553億5427万 | -5.4% | 13.46 | 1.59 |
04/22 | 295 | 297 | 294 | 297 | +0.68% | 1,973,500 | 3541億6180万 | -6.31% | 13.42 | 1.59 |
04/19 | 299 | 300 | 295 | 295 | -1.34% | 2,328,700 | 3517億7688万 | -7.23% | 13.33 | 1.58 |
04/18 | 301 | 302 | 299 | 299 | -0.66% | 2,504,600 | 3565億4673万 | -6.56% | 13.51 | 1.6 |
04/17 | 302 | 304 | 300 | 301 | -0.33% | 2,640,700 | 3589億3166万 | -6.23% | 13.6 | 1.61 |
04/16 | 302 | 303 | 300 | 302 | 0% | 2,882,600 | 3601億2412万 | -6.21% | 13.64 | 1.61 |
04/15 | 307 | 309 | 299 | 302 | -0.98% | 6,926,000 | 3601億2412万 | -6.5% | 13.64 | 1.61 |
04/12 | 300 | 305 | 298 | 305 | +3.04% | 10,144,800 | 3637億152万 | -5.57% | 13.78 | 1.63 |
04/11 | 297 | 299 | 294 | 296 | +0.34% | 5,740,400 | 3529億6934万 | -8.64% | 13.37 | 1.58 |
04/10 | 291 | 295 | 288 | 295 | +0.34% | 12,862,400 | 3517億7688万 | -9.23% | 13.33 | 1.58 |
04/09 | 301 | 301 | 288 | 294 | -4.55% | 22,680,600 | 3505億8441万 | -10.09% | 13.28 | 1.57 |
04/08 | 318 | 319 | 307 | 308 | -4.05% | 11,290,800 | 3672億7891万 | -6.1% | 13.92 | 1.65 |
04/05 | 331 | 331 | 319 | 321 | -3.6% | 9,827,900 | 3827億8094万 | -2.43% | 14.5 | 1.72 |
04/04 | 333 | 336 | 331 | 333 | +0.91% | 3,899,000 | 3970億9051万 | +1.22% | 15.05 | 1.78 |
04/03 | 328 | 333 | 327 | 330 | 0% | 3,644,100 | 3935億1312万 | +0.61% | 14.91 | 1.76 |
04/02 | 333 | 334 | 330 | 330 | +0.61% | 2,934,900 | 3935億1312万 | +0.61% | 14.91 | 1.76 |
04/01 | 330 | 335 | 328 | 328 | +0.31% | 3,402,100 | 3911億2819万 | 0% | 14.82 | 1.75 |
03/29 | 330 | 331 | 326 | 327 | -0.3% | 2,336,700 | 3899億3572万 | -0.61% | 29.2 | 1.82 |
03/28 | 327 | 329 | 324 | 328 | -1.2% | 3,361,600 | 3911億2819万 | -0.3% | 29.29 | 1.82 |
03/27 | 330 | 333 | 326 | 332 | -1.19% | 4,194,000 | 3958億9804万 | +0.91% | 29.65 | 1.85 |
03/26 | 331 | 338 | 329 | 336 | +2.75% | 4,803,400 | 4006億6790万 | +2.13% | 30.01 | 1.87 |
03/25 | 324 | 329 | 323 | 327 | -1.51% | 4,221,000 | 3899億3572万 | -0.91% | 29.2 | 1.82 |
03/22 | 332 | 333 | 330 | 332 | -0.3% | 3,062,900 | 3958億9804万 | +0.61% | 29.65 | 1.85 |
03/20 | 333 | 334 | 330 | 333 | +0.3% | 2,814,700 | 3970億9051万 | +0.91% | 29.74 | 1.85 |
03/19 | 337 | 337 | 331 | 332 | -2.06% | 4,410,400 | 3958億9804万 | +0.61% | 29.65 | 1.85 |
03/18 | 335 | 340 | 335 | 339 | +2.11% | 3,240,700 | 4042億4529万 | +2.42% | 30.27 | 1.89 |
03/15 | 330 | 333 | 330 | 332 | +0.91% | 4,439,900 | 3958億9804万 | +0.3% | 29.65 | 1.85 |
03/14 | 329 | 331 | 328 | 329 | +0.3% | 2,881,200 | 3923億2065万 | -0.6% | 29.38 | 1.83 |
03/13 | 327 | 330 | 325 | 328 | -0.3% | 2,082,800 | 3911億2819万 | -0.91% | 29.29 | 1.82 |
03/12 | 325 | 330 | 324 | 329 | +1.86% | 3,055,500 | 3923億2065万 | -0.9% | 29.38 | 1.83 |
03/11 | 318 | 325 | 316 | 323 | +2.54% | 2,959,700 | 3851億6587万 | -3% | 28.84 | 1.8 |
03/08 | 320 | 321 | 315 | 315 | -2.48% | 6,170,700 | 3756億2616万 | -5.41% | 28.13 | 1.75 |
03/07 | 327 | 327 | 323 | 323 | -0.92% | 3,075,200 | 3851億6587万 | -3% | 28.84 | 1.8 |
03/06 | 327 | 328 | 325 | 326 | -0.61% | 2,090,000 | 3887億4326万 | -2.1% | 29.11 | 1.81 |
03/05 | 327 | 330 | 326 | 328 | 0% | 2,222,400 | 3911億2819万 | -1.5% | 29.29 | 1.82 |
03/04 | 327 | 330 | 326 | 328 | +0.31% | 1,979,800 | 3911億2819万 | -1.5% | 29.29 | 1.82 |
03/01 | 327 | 329 | 325 | 327 | +0.62% | 1,958,900 | 3899億3572万 | -1.8% | 29.2 | 1.82 |
02/28 | 326 | 328 | 324 | 325 | 0% | 2,367,200 | 3875億5080万 | -2.4% | 29.02 | 1.81 |
02/27 | 330 | 330 | 324 | 325 | -1.22% | 3,980,300 | 3875億5080万 | -2.4% | 29.02 | 1.81 |
02/26 | 331 | 332 | 328 | 329 | 0% | 2,013,200 | 3923億2065万 | -1.2% | 29.38 | 1.83 |
02/25 | 331 | 332 | 327 | 329 | -0.6% | 2,578,100 | 3923億2065万 | -1.2% | 29.38 | 1.83 |
02/22 | 331 | 332 | 329 | 331 | -0.3% | 2,138,400 | 3947億558万 | -0.6% | 29.56 | 1.84 |
02/21 | 340 | 341 | 319 | 332 | -2.92% | 9,006,100 | 3958億9804万 | -0.3% | 29.65 | 1.85 |
02/20 | 340 | 345 | 339 | 342 | +1.48% | 3,463,200 | 4078億2268万 | +2.7% | 30.54 | 1.9 |
02/19 | 339 | 340 | 336 | 337 | -0.3% | 2,427,300 | 4018億6036万 | +1.51% | 30.1 | 1.87 |
02/18 | 342 | 343 | 338 | 338 | +0.6% | 2,467,500 | 4030億5283万 | +2.11% | 30.18 | 1.88 |
02/15 | 334 | 338 | 332 | 336 | -1.18% | 3,172,100 | 4006億6790万 | +1.82% | 30.01 | 1.87 |
02/14 | 338 | 340 | 335 | 340 | +0.29% | 3,093,300 | 4054億3776万 | +3.34% | 30.36 | 1.89 |
02/13 | 342 | 342 | 337 | 339 | +0.3% | 2,929,900 | 4042億4529万 | +3.35% | 30.27 | 1.89 |
02/12 | 335 | 340 | 334 | 338 | +0.9% | 3,154,100 | 4030億5283万 | +3.05% | 30.18 | 1.88 |
02/08 | 337 | 339 | 334 | 335 | -1.76% | 2,687,700 | 3994億7544万 | +2.76% | 29.92 | 1.86 |
02/07 | 342 | 343 | 337 | 341 | -0.29% | 2,757,300 | 4066億3022万 | +4.6% | 30.45 | 1.9 |
02/06 | 345 | 347 | 342 | 342 | 0% | 2,512,700 | 4078億2268万 | +5.23% | 30.54 | 1.9 |
02/05 | 344 | 350 | 342 | 342 | -0.87% | 4,472,600 | 4078億2268万 | +5.56% | 30.54 | 1.9 |
02/04 | 338 | 348 | 338 | 345 | +4.55% | 6,587,400 | 4114億8万 | +7.14% | 30.81 | 1.92 |
02/01 | 323 | 336 | 322 | 330 | +1.85% | 4,975,400 | 3935億1312万 | +2.8% | 29.47 | 1.84 |
01/31 | 325 | 326 | 321 | 324 | +0.62% | 3,034,100 | 3863億5833万 | +0.93% | 28.93 | 1.8 |
01/30 | 322 | 325 | 320 | 322 | +0.31% | 2,830,200 | 3839億7340万 | +0.31% | 28.76 | 1.79 |
01/29 | 324 | 325 | 320 | 321 | -1.53% | 3,695,900 | 3827億8094万 | -0.31% | 28.67 | 1.79 |
01/28 | 327 | 329 | 325 | 326 | -0.31% | 1,351,500 | 3887億4326万 | +0.93% | 29.11 | 1.81 |
01/25 | 328 | 331 | 326 | 327 | -0.3% | 2,717,500 | 3899億3572万 | +1.24% | 29.2 | 1.82 |
01/24 | 328 | 332 | 327 | 328 | 0% | 3,304,000 | 3911億2819万 | +1.23% | 29.29 | 1.82 |
01/23 | 327 | 329 | 325 | 328 | 0% | 3,101,400 | 3911億2819万 | +1.23% | 29.29 | 1.82 |