PER
2018/10/11~2019/03/11
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 |
03/11 | 292 | 292 | 289 | 292 | +0.34% | 25,700 | 94億2405万 | +0.69% | 8.53 | 0.71 |
03/08 | 297 | 297 | 290 | 291 | -1.69% | 52,400 | 93億9177万 | +0.34% | 8.5 | 0.71 |
03/07 | 296 | 297 | 294 | 296 | 0% | 35,800 | 95億5314万 | +1.72% | 8.65 | 0.72 |
03/06 | 296 | 297 | 294 | 296 | -0.34% | 16,800 | 95億5314万 | +2.07% | 8.65 | 0.72 |
03/05 | 295 | 297 | 295 | 297 | 0% | 16,900 | 95億8542万 | +2.77% | 8.68 | 0.73 |
03/04 | 294 | 297 | 294 | 297 | +2.06% | 32,300 | 95億8542万 | +2.77% | 8.68 | 0.73 |
03/01 | 293 | 296 | 291 | 291 | -0.34% | 40,200 | 93億9177万 | +1.04% | 8.5 | 0.71 |
02/28 | 291 | 294 | 291 | 292 | +0.34% | 57,300 | 94億2405万 | +1.39% | 8.53 | 0.71 |
02/27 | 291 | 296 | 290 | 291 | 0% | 37,200 | 93億9177万 | +1.39% | 8.5 | 0.71 |
02/26 | 289 | 292 | 289 | 291 | +0.34% | 29,900 | 93億9177万 | +1.75% | 8.5 | 0.71 |
02/25 | 290 | 293 | 289 | 290 | +0.35% | 50,600 | 93億5950万 | +1.4% | 8.47 | 0.71 |
02/22 | 290 | 292 | 288 | 289 | -1.03% | 45,700 | 93億2722万 | +1.4% | 8.45 | 0.71 |
02/21 | 290 | 292 | 289 | 292 | +1.39% | 26,800 | 94億2405万 | +2.82% | 8.53 | 0.71 |
02/20 | 287 | 292 | 287 | 288 | +0.35% | 40,100 | 92億9495万 | +1.77% | 8.42 | 0.7 |
02/19 | 285 | 288 | 285 | 287 | +0.7% | 22,200 | 92億6267万 | +1.77% | 8.39 | 0.7 |
02/18 | 282 | 289 | 282 | 285 | +0.35% | 35,500 | 91億9813万 | +1.42% | 8.33 | 0.7 |
02/15 | 285 | 285 | 272 | 284 | -2.74% | 136,500 | 91億6585万 | +1.07% | 8.3 | 0.69 |
02/14 | 292 | 296 | 292 | 292 | -1.68% | 22,400 | 94億2405万 | +4.29% | 8.53 | 0.71 |
02/13 | 285 | 298 | 284 | 297 | +4.95% | 94,200 | 95億8542万 | +6.07% | 8.68 | 0.73 |
02/12 | 281 | 287 | 281 | 283 | +0.71% | 20,600 | 91億3358万 | +1.07% | 8.27 | 0.69 |
02/08 | 285 | 285 | 280 | 281 | -2.09% | 27,500 | 90億6903万 | +0.36% | 8.21 | 0.69 |
02/07 | 291 | 292 | 285 | 287 | -1.37% | 31,100 | 92億6267万 | +2.5% | 8.39 | 0.7 |
02/06 | 290 | 293 | 288 | 291 | +0.69% | 52,500 | 93億9177万 | +3.93% | 8.5 | 0.71 |
02/05 | 291 | 292 | 288 | 289 | -1.37% | 21,400 | 93億2722万 | +3.58% | 8.45 | 0.71 |
02/04 | 288 | 294 | 288 | 293 | +1.03% | 33,000 | 94億5632万 | +5.78% | 8.56 | 0.72 |
02/01 | 293 | 294 | 287 | 290 | -1.69% | 33,700 | 93億5950万 | +5.07% | 8.47 | 0.71 |
01/31 | 278 | 296 | 276 | 295 | +6.5% | 136,300 | 95億2087万 | +7.66% | 8.62 | 0.72 |
01/30 | 283 | 283 | 272 | 277 | -2.12% | 77,800 | 89億3993万 | +1.47% | 8.09 | 0.68 |
01/29 | 285 | 285 | 279 | 283 | 0% | 23,100 | 91億3358万 | +3.66% | 8.27 | 0.69 |
01/28 | 288 | 288 | 278 | 283 | -1.39% | 47,700 | 91億3358万 | +3.66% | 8.27 | 0.69 |
01/25 | 280 | 292 | 278 | 287 | +3.99% | 117,600 | 92億6267万 | +5.13% | 8.39 | 0.7 |
01/24 | 271 | 276 | 271 | 276 | +1.47% | 26,500 | 89億766万 | +1.1% | 8.07 | 0.67 |
01/23 | 272 | 276 | 271 | 272 | 0% | 34,300 | 87億7856万 | -0.73% | 7.95 | 0.67 |
01/22 | 276 | 277 | 272 | 272 | -1.45% | 42,900 | 84億6456万 | -0.73% | 7.63 | 0.64 |
01/21 | 279 | 279 | 275 | 276 | +1.1% | 51,600 | 85億8904万 | +0.36% | 7.75 | 0.65 |
01/18 | 270 | 275 | 268 | 273 | +1.87% | 49,800 | 84億9568万 | -1.09% | 7.66 | 0.64 |
01/17 | 266 | 270 | 266 | 268 | +0.75% | 46,600 | 83億4008万 | -3.25% | 7.52 | 0.63 |
01/16 | 269 | 273 | 260 | 266 | -0.37% | 114,800 | 82億7784万 | -4.66% | 7.47 | 0.62 |
01/15 | 265 | 269 | 263 | 267 | +0.38% | 95,600 | 83億896万 | -4.98% | 7.49 | 0.63 |
01/11 | 266 | 269 | 262 | 266 | +0.38% | 96,800 | 82億7784万 | -5.67% | 7.47 | 0.62 |
01/10 | 276 | 276 | 262 | 265 | -4.33% | 219,800 | 82億4672万 | -6.69% | 7.44 | 0.62 |
01/09 | 286 | 286 | 273 | 277 | -2.81% | 214,800 | 86億2016万 | -3.15% | 7.77 | 0.65 |
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 |