PER
2019/05/08~2019/09/30
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 |
09/30 | 295 | 298 | 293 | 296 | +0.68% | 3,600,400 | 3490億2011万 | +3.14% | 13.33 | 1.58 |
09/27 | 293 | 295 | 289 | 294 | -2.65% | 3,766,600 | 3466億6186万 | +2.8% | 13.24 | 1.57 |
09/26 | 302 | 304 | 300 | 302 | +0.67% | 2,634,200 | 3560億9484万 | +5.59% | 13.6 | 1.61 |
09/25 | 304 | 304 | 300 | 300 | -1.64% | 2,341,300 | 3537億3660万 | +5.26% | 13.51 | 1.6 |
09/24 | 306 | 310 | 304 | 305 | 0% | 3,718,900 | 3596億3221万 | +7.39% | 13.74 | 1.62 |
09/20 | 301 | 305 | 300 | 305 | +2.35% | 4,254,700 | 3596億3221万 | +7.77% | 13.74 | 1.62 |
09/19 | 300 | 302 | 298 | 298 | -0.67% | 2,691,500 | 3513億7835万 | +5.67% | 13.42 | 1.59 |
09/18 | 299 | 300 | 297 | 300 | +0.67% | 3,089,700 | 3537億3660万 | +6.76% | 13.51 | 1.6 |
09/17 | 297 | 300 | 296 | 298 | -0.33% | 2,586,800 | 3513億7835万 | +6.43% | 13.42 | 1.59 |
09/13 | 299 | 299 | 293 | 299 | +1.01% | 4,699,000 | 3525億5747万 | +7.17% | 13.47 | 1.59 |
09/12 | 295 | 298 | 295 | 296 | +1.02% | 2,650,000 | 3490億2011万 | +6.47% | 13.33 | 1.58 |
09/11 | 288 | 294 | 286 | 293 | +2.45% | 3,753,400 | 3454億8274万 | +5.4% | 13.2 | 1.56 |
09/10 | 285 | 288 | 285 | 286 | +0.7% | 2,885,500 | 3372億2889万 | +2.88% | 12.88 | 1.52 |
09/09 | 280 | 284 | 278 | 284 | +2.16% | 2,684,200 | 3348億7064万 | +2.16% | 12.79 | 1.51 |
09/06 | 280 | 280 | 277 | 278 | -0.71% | 1,406,100 | 3277億9591万 | 0% | 12.52 | 1.48 |
09/05 | 277 | 281 | 277 | 280 | +1.45% | 2,194,000 | 3301億5416万 | +0.36% | 12.61 | 1.49 |
09/04 | 277 | 278 | 275 | 276 | -0.72% | 1,531,900 | 3254億3767万 | -1.08% | 12.43 | 1.47 |
09/03 | 278 | 281 | 278 | 278 | -0.36% | 1,414,400 | 3277億9591万 | -0.71% | 12.52 | 1.48 |
09/02 | 276 | 280 | 276 | 279 | +0.36% | 1,551,800 | 3327億4153万 | -0.71% | 12.61 | 1.49 |
08/30 | 274 | 280 | 272 | 278 | +2.21% | 3,385,100 | 3315億4891万 | -1.42% | 12.56 | 1.49 |
08/29 | 270 | 272 | 267 | 272 | +0.74% | 2,724,100 | 3243億9318万 | -3.55% | 12.29 | 1.45 |
08/28 | 270 | 272 | 269 | 270 | -0.37% | 2,118,100 | 3220億794万 | -4.59% | 12.2 | 1.44 |
08/27 | 274 | 275 | 271 | 271 | -0.37% | 1,796,700 | 3232億56万 | -4.58% | 12.25 | 1.45 |
08/26 | 271 | 272 | 270 | 272 | -1.09% | 1,441,100 | 3243億9318万 | -4.56% | 12.29 | 1.45 |
08/23 | 272 | 275 | 272 | 275 | +1.1% | 1,232,100 | 3279億7105万 | -3.85% | 12.43 | 1.47 |
08/22 | 276 | 277 | 271 | 272 | -1.45% | 2,742,100 | 3243億9318万 | -4.9% | 12.29 | 1.45 |
08/21 | 277 | 279 | 276 | 276 | -1.43% | 2,226,500 | 3291億6367万 | -3.83% | 12.47 | 1.47 |
08/20 | 278 | 280 | 278 | 280 | +0.72% | 1,007,300 | 3339億3416万 | -2.78% | 12.65 | 1.5 |
08/19 | 281 | 282 | 278 | 278 | -0.36% | 1,327,200 | 3315億4891万 | -3.47% | 12.56 | 1.49 |
08/16 | 275 | 280 | 274 | 279 | +1.45% | 3,030,400 | 3327億4153万 | -3.46% | 12.61 | 1.49 |
08/15 | 274 | 275 | 273 | 275 | -0.72% | 2,188,200 | 3279億7105万 | -4.84% | 12.43 | 1.47 |
08/14 | 278 | 280 | 276 | 277 | 0% | 1,764,600 | 3303億5629万 | -4.48% | 12.52 | 1.48 |
08/13 | 278 | 278 | 274 | 277 | -0.72% | 4,123,300 | 3303億5629万 | -4.81% | 12.52 | 1.48 |
08/09 | 281 | 282 | 278 | 279 | -0.71% | 2,528,600 | 3327億4153万 | -4.12% | 12.61 | 1.49 |
08/08 | 283 | 284 | 280 | 281 | -1.4% | 2,398,400 | 3351億2678万 | -3.77% | 12.7 | 1.5 |
08/07 | 281 | 285 | 280 | 285 | +1.42% | 3,979,800 | 3398億9727万 | -2.4% | 12.88 | 1.52 |
08/06 | 284 | 284 | 278 | 281 | -3.1% | 5,162,500 | 3351億2678万 | -3.77% | 12.7 | 1.5 |
08/05 | 289 | 294 | 287 | 290 | +0.69% | 4,881,100 | 3458億6038万 | -1.02% | 13.1 | 1.55 |
08/02 | 290 | 292 | 286 | 288 | -2.7% | 3,243,200 | 3434億7513万 | -1.37% | 13.01 | 1.54 |
08/01 | 292 | 298 | 290 | 296 | +0.34% | 5,593,900 | 3530億1611万 | +1.37% | 13.38 | 1.58 |
07/31 | 295 | 299 | 294 | 295 | -0.34% | 4,055,400 | 3518億2349万 | +1.37% | 13.33 | 1.58 |
07/30 | 300 | 300 | 294 | 296 | -1.33% | 2,746,700 | 3530億1611万 | +1.72% | 13.38 | 1.58 |
07/29 | 296 | 300 | 296 | 300 | +1.35% | 1,994,700 | 3577億8660万 | +3.09% | 13.56 | 1.6 |
07/26 | 297 | 300 | 296 | 296 | +0.34% | 3,041,700 | 3530億1611万 | +2.07% | 13.38 | 1.58 |
07/25 | 295 | 298 | 295 | 295 | -0.67% | 2,064,500 | 3518億2349万 | +2.08% | 13.33 | 1.58 |
07/24 | 292 | 297 | 291 | 297 | +2.41% | 3,346,100 | 3542億873万 | +2.77% | 13.42 | 1.59 |
07/23 | 292 | 292 | 289 | 290 | -0.68% | 1,874,200 | 3458億6038万 | +0.69% | 13.1 | 1.55 |
07/22 | 292 | 294 | 291 | 292 | 0% | 1,849,700 | 3481億9948万 | +1.74% | 13.19 | 1.56 |
07/19 | 292 | 296 | 291 | 292 | +0.34% | 2,933,300 | 3481億9948万 | +1.74% | 13.19 | 1.56 |
07/18 | 294 | 295 | 289 | 291 | -1.02% | 3,357,700 | 3470億702万 | +1.39% | 13.15 | 1.55 |
07/17 | 291 | 295 | 291 | 294 | +1.38% | 2,873,700 | 3505億8441万 | +2.8% | 13.28 | 1.57 |
07/16 | 291 | 292 | 290 | 290 | -1.02% | 1,326,900 | 3458億1456万 | +1.4% | 13.1 | 1.55 |
07/12 | 292 | 293 | 291 | 293 | +0.34% | 1,212,900 | 3493億9195万 | +2.45% | 13.24 | 1.57 |
07/11 | 292 | 292 | 290 | 292 | +0.34% | 1,644,000 | 3481億9948万 | +2.46% | 13.19 | 1.56 |
07/10 | 288 | 292 | 287 | 291 | +0.69% | 2,218,200 | 3470億702万 | +2.11% | 13.15 | 1.55 |
07/09 | 292 | 292 | 288 | 289 | -1.37% | 2,524,400 | 3446億2209万 | +1.76% | 13.06 | 1.54 |
07/08 | 293 | 294 | 292 | 293 | +0.34% | 1,396,900 | 3493億9195万 | +3.17% | 13.24 | 1.57 |
07/05 | 292 | 292 | 289 | 292 | 0% | 2,116,400 | 3481億9948万 | +3.18% | 13.19 | 1.56 |
07/04 | 290 | 292 | 289 | 292 | +0.69% | 1,289,800 | 3481億9948万 | +3.18% | 13.19 | 1.56 |
07/03 | 290 | 291 | 287 | 290 | -0.34% | 2,461,800 | 3458億1456万 | +2.84% | 13.1 | 1.55 |
07/02 | 290 | 292 | 289 | 291 | +1.04% | 3,050,300 | 3470億702万 | +3.19% | 13.15 | 1.55 |
07/01 | 284 | 290 | 284 | 288 | +2.13% | 4,170,900 | 3434億2963万 | +2.13% | 13.01 | 1.54 |
06/28 | 283 | 284 | 280 | 282 | 0% | 1,972,900 | 3362億7484万 | 0% | 12.74 | 1.51 |
06/27 | 281 | 283 | 280 | 282 | 0% | 2,166,500 | 3362億7484万 | 0% | 12.74 | 1.51 |
06/26 | 283 | 285 | 282 | 282 | -1.05% | 1,884,500 | 3362億7484万 | -0.35% | 12.74 | 1.51 |
06/25 | 286 | 287 | 283 | 285 | +0.35% | 3,091,600 | 3398億5224万 | +0.71% | 12.88 | 1.52 |
06/24 | 281 | 286 | 281 | 284 | +1.43% | 3,966,200 | 3386億5977万 | +0.35% | 12.83 | 1.52 |
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 |