PER
2018/08/09~2019/01/08
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 |
01/08 | 292 | 292 | 285 | 285 | -2.4% | 400,300 | 88億6912万 | -0.7% | 8 | 0.67 |
01/07 | 290 | 294 | 288 | 292 | +2.1% | 65,400 | 90億8696万 | +1.39% | 8.2 | 0.69 |
01/04 | 284 | 288 | 278 | 286 | -1.72% | 72,800 | 89億24万 | -1.04% | 8.03 | 0.67 |
2018 |
12/28 | 281 | 295 | 270 | 291 | +1.75% | 185,400 | 90億5584万 | +0.34% | 8.17 | 0.68 |
12/27 | 273 | 286 | 266 | 286 | +10.42% | 183,500 | 89億24万 | -1.72% | 8.03 | 0.67 |
12/26 | 251 | 264 | 251 | 259 | +6.15% | 119,100 | 80億6001万 | -11.3% | 7.27 | 0.61 |
12/25 | 231 | 250 | 231 | 244 | -3.94% | 315,000 | 75億9321万 | -17.01% | 6.85 | 0.57 |
12/21 | 254 | 260 | 238 | 254 | -0.78% | 314,900 | 78億2751万 | -14.48% | 7.04 | 0.59 |
12/20 | 267 | 267 | 252 | 256 | -3.76% | 237,600 | 78億8915万 | -14.67% | 7.1 | 0.59 |
12/19 | 270 | 271 | 256 | 266 | -2.21% | 307,100 | 81億9732万 | -11.92% | 7.37 | 0.62 |
12/18 | 276 | 279 | 272 | 272 | -3.2% | 129,100 | 83億8222万 | -10.82% | 7.54 | 0.63 |
12/17 | 285 | 287 | 280 | 281 | -3.44% | 78,400 | 86億5957万 | -8.77% | 7.79 | 0.65 |
12/14 | 290 | 293 | 273 | 291 | 0% | 262,700 | 89億6774万 | -6.13% | 8.07 | 0.68 |
12/13 | 289 | 294 | 289 | 291 | +0.69% | 90,000 | 89億6774万 | -6.73% | 8.07 | 0.68 |
12/12 | 280 | 291 | 279 | 289 | +2.12% | 117,200 | 89億611万 | -7.96% | 8.01 | 0.67 |
12/11 | 296 | 299 | 281 | 283 | -4.39% | 166,100 | 87億2120万 | -10.44% | 7.85 | 0.66 |
12/10 | 301 | 301 | 293 | 296 | -1.66% | 109,600 | 91億2183万 | -7.21% | 8.21 | 0.69 |
12/07 | 306 | 307 | 299 | 301 | -0.66% | 84,500 | 92億7591万 | -6.23% | 8.34 | 0.7 |
12/06 | 304 | 305 | 301 | 303 | -0.66% | 89,000 | 93億3754万 | -6.19% | 8.4 | 0.7 |
12/05 | 307 | 308 | 304 | 305 | -1.29% | 64,300 | 93億9918万 | -6.15% | 8.46 | 0.71 |
12/04 | 314 | 315 | 308 | 309 | -1.28% | 57,200 | 95億2245万 | -5.5% | 8.57 | 0.72 |
12/03 | 315 | 317 | 311 | 313 | -0.63% | 62,100 | 96億4571万 | -4.28% | 8.68 | 0.73 |
11/30 | 310 | 318 | 308 | 315 | +1.94% | 174,700 | 97億735万 | -3.67% | 8.73 | 0.73 |
11/29 | 308 | 313 | 308 | 309 | +0.65% | 47,900 | 95億2245万 | -5.79% | 8.57 | 0.72 |
11/28 | 310 | 312 | 307 | 307 | -0.32% | 54,000 | 94億6081万 | -6.97% | 8.51 | 0.71 |
11/27 | 308 | 315 | 308 | 308 | -0.32% | 78,300 | 94億9163万 | -7.23% | 8.54 | 0.71 |
11/26 | 309 | 310 | 308 | 309 | +0.65% | 31,200 | 95億2245万 | -7.49% | 8.57 | 0.72 |
11/22 | 309 | 310 | 307 | 307 | -0.65% | 52,800 | 92億3535万 | -8.63% | 8.29 | 0.69 |
11/21 | 310 | 310 | 306 | 309 | -1.59% | 69,100 | 92億9551万 | -8.58% | 8.35 | 0.7 |
11/20 | 309 | 314 | 309 | 314 | 0% | 29,300 | 94億4592万 | -7.65% | 8.48 | 0.71 |
11/19 | 316 | 316 | 310 | 314 | -0.32% | 66,100 | 94億4592万 | -8.19% | 8.48 | 0.71 |
11/16 | 323 | 325 | 315 | 315 | -3.67% | 51,600 | 94億7601万 | -8.43% | 8.51 | 0.71 |
11/15 | 313 | 327 | 307 | 327 | +0.62% | 105,000 | 98億3700万 | -5.49% | 8.83 | 0.74 |
11/14 | 330 | 330 | 320 | 325 | -1.52% | 85,200 | 97億7683万 | -6.34% | 8.78 | 0.73 |
11/13 | 337 | 337 | 330 | 330 | -2.37% | 39,700 | 99億2725万 | -5.44% | 8.91 | 0.75 |
11/12 | 339 | 343 | 337 | 338 | -2.31% | 33,000 | 101億6791万 | -3.43% | 9.13 | 0.76 |
11/09 | 345 | 346 | 344 | 346 | +0.29% | 14,400 | 104億857万 | -1.42% | 9.35 | 0.78 |
11/08 | 341 | 345 | 341 | 345 | +1.47% | 30,200 | 103億7848万 | -1.99% | 9.32 | 0.78 |
11/07 | 341 | 342 | 338 | 340 | -0.87% | 35,100 | 102億2807万 | -3.68% | 9.18 | 0.77 |
11/06 | 342 | 344 | 336 | 343 | 0% | 60,500 | 103億1832万 | -3.38% | 9.26 | 0.78 |
11/05 | 345 | 345 | 341 | 343 | -0.87% | 16,900 | 103億1832万 | -3.65% | 9.26 | 0.78 |
11/02 | 347 | 350 | 345 | 346 | -0.86% | 27,200 | 104億857万 | -3.08% | 9.35 | 0.78 |
11/01 | 348 | 355 | 348 | 349 | -1.97% | 25,000 | 104億9881万 | -2.51% | 9.43 | 0.79 |
10/31 | 343 | 356 | 331 | 356 | +2.59% | 103,600 | 107億939万 | -0.56% | 9.62 | 0.8 |
10/30 | 309 | 348 | 299 | 347 | +11.94% | 273,300 | 104億3865万 | -3.34% | 9.37 | 0.78 |
10/29 | 326 | 328 | 305 | 310 | -4.91% | 214,300 | 93億2559万 | -14.13% | 8.37 | 0.7 |
10/26 | 349 | 349 | 324 | 326 | -5.78% | 166,100 | 98億691万 | -10.44% | 8.81 | 0.74 |
10/25 | 346 | 348 | 336 | 346 | -1.7% | 144,800 | 104億857万 | -5.46% | 9.35 | 0.78 |
10/24 | 353 | 355 | 350 | 352 | -0.28% | 52,200 | 105億8906万 | -3.83% | 9.51 | 0.8 |
10/23 | 362 | 362 | 353 | 353 | -1.67% | 33,600 | 85億814万 | -3.55% | 7.49 | 0.63 |
10/22 | 360 | 361 | 357 | 359 | +0.56% | 28,200 | 86億5275万 | -1.91% | 7.61 | 0.64 |
10/19 | 357 | 359 | 355 | 357 | -0.56% | 58,500 | 86億455万 | -2.46% | 7.57 | 0.63 |
10/18 | 362 | 365 | 359 | 359 | -0.55% | 35,300 | 86億5275万 | -1.91% | 7.61 | 0.64 |
10/17 | 363 | 364 | 360 | 361 | +0.56% | 35,500 | 87億96万 | -1.37% | 7.66 | 0.64 |
10/16 | 362 | 364 | 359 | 359 | -0.83% | 43,600 | 86億5275万 | -1.91% | 7.61 | 0.64 |
10/15 | 365 | 367 | 362 | 362 | -0.82% | 33,800 | 87億2506万 | -1.36% | 7.68 | 0.64 |
10/12 | 356 | 366 | 356 | 365 | +1.96% | 48,700 | 87億9737万 | -0.54% | 7.74 | 0.65 |
10/11 | 364 | 364 | 357 | 358 | -2.45% | 89,000 | 86億2865万 | -2.45% | 7.59 | 0.64 |
10/10 | 368 | 369 | 366 | 367 | +0.27% | 51,500 | 88億4557万 | 0% | 7.78 | 0.65 |
10/09 | 371 | 371 | 366 | 366 | -1.61% | 38,900 | 88億2147万 | -0.27% | 7.76 | 0.65 |
10/05 | 367 | 374 | 367 | 372 | +0.27% | 56,000 | 89億6608万 | +1.36% | 7.89 | 0.66 |
10/04 | 369 | 372 | 368 | 371 | +0.82% | 31,800 | 89億4198万 | +1.09% | 7.87 | 0.66 |
10/03 | 371 | 373 | 367 | 368 | -1.08% | 40,700 | 88億6967万 | +0.27% | 7.81 | 0.65 |
10/02 | 374 | 375 | 370 | 372 | -1.06% | 42,400 | 89億6608万 | +1.36% | 7.89 | 0.66 |
10/01 | 367 | 378 | 367 | 376 | +2.73% | 111,900 | 90億6249万 | +2.45% | 7.98 | 0.67 |
09/28 | 362 | 370 | 361 | 366 | +0.55% | 154,300 | 88億2147万 | -0.27% | 7.76 | 0.65 |
09/27 | 363 | 369 | 363 | 364 | -1.36% | 83,700 | 87億7326万 | -0.82% | 7.72 | 0.65 |
09/26 | 365 | 371 | 365 | 369 | -2.89% | 88,500 | 88億9378万 | +0.82% | 7.83 | 0.65 |
09/25 | 384 | 387 | 376 | 380 | -2.06% | 199,500 | 91億5890万 | +3.83% | 8.06 | 0.67 |
09/21 | 379 | 389 | 378 | 388 | +2.92% | 188,700 | 89億4159万 | +6.01% | 8.14 | 0.68 |
09/20 | 375 | 379 | 372 | 377 | +0.8% | 166,200 | 86億8809万 | +3.29% | 7.91 | 0.66 |
09/19 | 370 | 376 | 368 | 374 | +2.19% | 260,900 | 86億1895万 | +2.47% | 7.85 | 0.66 |
09/18 | 354 | 367 | 352 | 366 | +3.68% | 125,300 | 84億3459万 | 0% | 7.68 | 0.64 |
09/14 | 353 | 358 | 350 | 353 | 0% | 142,700 | 81億3500万 | -4.08% | 7.41 | 0.62 |
09/13 | 353 | 356 | 352 | 353 | -0.28% | 46,700 | 81億3500万 | -4.59% | 7.41 | 0.62 |
09/12 | 353 | 357 | 351 | 354 | +0.28% | 113,300 | 81億5804万 | -4.58% | 7.43 | 0.62 |
09/11 | 358 | 359 | 353 | 353 | -1.4% | 100,900 | 81億3500万 | -5.61% | 7.41 | 0.62 |
09/10 | 360 | 362 | 354 | 358 | -3.24% | 179,900 | 82億5023万 | -4.79% | 7.51 | 0.63 |
09/07 | 370 | 370 | 366 | 370 | 0% | 66,700 | 85億2677万 | -2.12% | 7.77 | 0.65 |
09/06 | 367 | 370 | 366 | 370 | +0.82% | 64,700 | 85億2677万 | -2.63% | 7.77 | 0.65 |
09/05 | 365 | 369 | 360 | 367 | +1.1% | 130,500 | 84億5763万 | -3.93% | 7.7 | 0.64 |
09/04 | 366 | 369 | 363 | 363 | 0% | 30,000 | 83億6545万 | -5.47% | 7.62 | 0.64 |
09/03 | 361 | 367 | 361 | 363 | -0.55% | 105,000 | 83億6545万 | -5.96% | 7.62 | 0.64 |
08/31 | 363 | 366 | 362 | 365 | 0% | 87,900 | 84億1154万 | -5.93% | 7.66 | 0.64 |
08/30 | 366 | 369 | 365 | 365 | -1.08% | 66,100 | 84億1154万 | -6.41% | 7.66 | 0.64 |
08/29 | 365 | 370 | 363 | 369 | -0.27% | 77,800 | 85億372万 | -5.87% | 7.75 | 0.65 |
08/28 | 377 | 381 | 368 | 370 | -1.86% | 107,000 | 85億2677万 | -6.09% | 7.77 | 0.65 |
08/27 | 371 | 385 | 371 | 377 | +1.07% | 82,000 | 86億8809万 | -4.8% | 7.91 | 0.66 |
08/24 | 364 | 373 | 364 | 373 | +2.47% | 58,300 | 85億9591万 | -6.28% | 7.83 | 0.66 |
08/23 | 360 | 366 | 360 | 364 | +0.28% | 49,600 | 83億8850万 | -9.45% | 7.64 | 0.64 |
08/22 | 357 | 365 | 357 | 363 | +1.68% | 58,700 | 83億4135万 | -10.81% | 7.6 | 0.64 |
08/21 | 366 | 368 | 357 | 357 | -3.25% | 180,100 | 82億348万 | -13.35% | 7.47 | 0.63 |
08/20 | 369 | 375 | 368 | 369 | 0% | 68,500 | 84億7922万 | -11.51% | 7.72 | 0.65 |
08/17 | 367 | 375 | 365 | 369 | -0.27% | 103,700 | 84億7922万 | -12.56% | 7.72 | 0.65 |
08/16 | 374 | 376 | 370 | 370 | -3.14% | 99,600 | 85億220万 | -13.35% | 7.74 | 0.65 |
08/15 | 390 | 391 | 377 | 382 | -3.05% | 216,500 | 87億7795万 | -11.37% | 7.99 | 0.67 |
08/14 | 398 | 398 | 391 | 394 | -1.01% | 66,800 | 90億5370万 | -9.43% | 8.24 | 0.69 |
08/13 | 399 | 399 | 392 | 398 | -1% | 97,700 | 91億4561万 | -9.34% | 8.33 | 0.7 |
08/10 | 402 | 404 | 400 | 402 | 0% | 72,300 | 92億3753万 | -8.84% | 8.41 | 0.7 |
08/09 | 408 | 409 | 402 | 402 | -1.71% | 56,500 | 92億3753万 | -9.26% | 8.41 | 0.7 |