PER
2018/11/30~2019/06/17
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 |
06/17 | 1,866 | 1,866 | 1,866 | 1,866 | +0.05% | 100 | 37億1305万 | -0.43% | - | 0.57 |
06/14 | 1,865 | 1,865 | 1,865 | 1,865 | +0.16% | 800 | 37億1106万 | -0.59% | - | 0.57 |
06/13 | 1,856 | 1,862 | 1,856 | 1,862 | +0.05% | 200 | 37億509万 | -0.8% | - | 0.57 |
06/12 | 1,861 | 1,861 | 1,861 | 1,861 | +0.05% | 100 | 37億310万 | -0.91% | - | 0.56 |
06/11 | 1,860 | 1,860 | 1,860 | 1,860 | 0% | 400 | 37億111万 | -0.96% | - | 0.56 |
06/10 | 1,860 | 1,860 | 1,860 | 1,860 | -0.53% | 1,000 | 37億111万 | -1.01% | - | 0.56 |
06/06 | 1,870 | 1,870 | 1,870 | 1,870 | +0.27% | 100 | 37億2101万 | -0.58% | - | 0.57 |
06/04 | 1,865 | 1,865 | 1,865 | 1,865 | 0% | 300 | 37億1106万 | -0.9% | - | 0.57 |
06/03 | 1,867 | 1,867 | 1,865 | 1,865 | -0.16% | 900 | 37億1106万 | -1.01% | - | 0.57 |
05/31 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 300 | 37億1703万 | -0.8% | - | 0.57 |
05/30 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 1,100 | 37億1703万 | -0.74% | - | 0.57 |
05/28 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 200 | 37億1703万 | -0.69% | - | 0.57 |
05/27 | 1,900 | 1,915 | 1,868 | 1,868 | -0.11% | 600 | 37億1703万 | -0.59% | - | 0.57 |
05/24 | 1,899 | 1,899 | 1,865 | 1,870 | +0.27% | 700 | 37億2101万 | -0.37% | - | 0.57 |
05/23 | 1,865 | 1,865 | 1,863 | 1,865 | -0.27% | 4,200 | 37億1106万 | -0.53% | - | 0.57 |
05/22 | 1,870 | 1,870 | 1,869 | 1,870 | 0% | 2,000 | 37億2101万 | -0.16% | - | 0.57 |
05/21 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 500 | 37億2101万 | -0.05% | - | 0.57 |
05/15 | 1,871 | 1,871 | 1,870 | 1,870 | -0.11% | 300 | 37億2101万 | +0.05% | - | 0.57 |
05/14 | 1,877 | 1,877 | 1,872 | 1,872 | -0.9% | 300 | 37億2498万 | +0.32% | - | 0.57 |
05/13 | 1,888 | 1,889 | 1,888 | 1,889 | +0.05% | 200 | 37億5881万 | +1.34% | - | 0.57 |
05/07 | 1,883 | 1,888 | 1,883 | 1,888 | -0.16% | 200 | 37億5682万 | +1.45% | - | 0.57 |
04/25 | 1,891 | 1,891 | 1,891 | 1,891 | -2.07% | 2,300 | 37億6279万 | +1.78% | - | 0.57 |
04/24 | 1,929 | 1,935 | 1,920 | 1,931 | +1.95% | 800 | 38億4239万 | +4.1% | - | 0.59 |
04/22 | 1,883 | 1,897 | 1,883 | 1,894 | -0.32% | 500 | 37億6876万 | +2.32% | - | 0.57 |
04/19 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 500 | 37億8070万 | +2.87% | - | 0.58 |
04/18 | 1,899 | 1,900 | 1,899 | 1,900 | +0.53% | 700 | 37億8070万 | +3.04% | - | 0.58 |
04/16 | 1,900 | 1,900 | 1,890 | 1,890 | -0.53% | 1,800 | 37億6080万 | +2.66% | - | 0.57 |
04/12 | 1,900 | 1,900 | 1,900 | 1,900 | +2.59% | 800 | 37億8070万 | +3.37% | - | 0.58 |
04/10 | 1,897 | 1,897 | 1,852 | 1,852 | -2.37% | 1,300 | 36億8519万 | +0.87% | - | 0.56 |
04/05 | 1,897 | 1,897 | 1,897 | 1,897 | -0.16% | 500 | 37億7473万 | +3.49% | - | 0.58 |
04/04 | 1,898 | 1,901 | 1,898 | 1,900 | -0.52% | 1,200 | 37億8070万 | +3.88% | - | 0.58 |
04/03 | 1,937 | 1,937 | 1,910 | 1,910 | +0.69% | 3,700 | 38億60万 | +4.6% | - | 0.58 |
04/02 | 1,886 | 1,901 | 1,886 | 1,897 | +2.49% | 2,100 | 37億7473万 | +4% | - | 0.58 |
03/27 | 1,850 | 1,851 | 1,850 | 1,851 | +0.43% | 500 | 36億8320万 | +1.54% | - | 0.56 |
03/26 | 1,839 | 1,843 | 1,839 | 1,843 | +0.22% | 500 | 36億6728万 | +1.1% | - | 0.56 |
03/25 | 1,836 | 1,839 | 1,820 | 1,839 | +0.88% | 1,700 | 36億5932万 | +0.77% | - | 0.56 |
03/22 | 1,826 | 1,826 | 1,823 | 1,823 | 0% | 900 | 36億2748万 | -0.11% | - | 0.55 |
03/20 | 1,822 | 1,823 | 1,822 | 1,823 | +0.16% | 300 | 36億2748万 | -0.16% | - | 0.55 |
03/19 | 1,820 | 1,820 | 1,820 | 1,820 | +0.22% | 100 | 36億2151万 | -0.38% | - | 0.55 |
03/18 | 1,816 | 1,816 | 1,816 | 1,816 | +0.78% | 100 | 36億1355万 | -0.71% | - | 0.55 |
03/15 | 1,817 | 1,820 | 1,802 | 1,802 | -0.72% | 1,900 | 35億8570万 | -1.58% | - | 0.55 |
03/13 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 200 | 36億1156万 | -0.98% | - | 0.55 |
03/11 | 1,815 | 1,830 | 1,815 | 1,815 | 0% | 700 | 36億1156万 | -1.09% | - | 0.55 |
03/08 | 1,817 | 1,817 | 1,815 | 1,815 | -0.11% | 200 | 36億1156万 | -1.14% | - | 0.55 |
03/06 | 1,817 | 1,817 | 1,817 | 1,817 | 0% | 100 | 36億1554万 | -1.14% | - | 0.55 |
03/05 | 1,817 | 1,817 | 1,817 | 1,817 | +0.06% | 200 | 36億1554万 | -1.2% | - | 0.55 |
03/04 | 1,815 | 1,819 | 1,815 | 1,816 | +0.28% | 400 | 36億1355万 | -1.41% | - | 0.55 |
03/01 | 1,812 | 1,812 | 1,811 | 1,811 | -0.39% | 300 | 36億360万 | -1.79% | - | 0.55 |
02/27 | 1,818 | 1,818 | 1,818 | 1,818 | -0.16% | 200 | 36億1753万 | -1.52% | - | 0.55 |
02/26 | 1,832 | 1,832 | 1,821 | 1,821 | +0.61% | 200 | 36億2350万 | -1.46% | - | 0.55 |
02/25 | 1,833 | 1,833 | 1,809 | 1,810 | -1.09% | 1,800 | 36億161万 | -2.16% | - | 0.55 |
02/22 | 1,810 | 1,830 | 1,810 | 1,830 | 0% | 800 | 36億4141万 | -1.19% | - | 0.56 |
02/21 | 1,799 | 1,830 | 1,799 | 1,830 | +2.92% | 400 | 36億4141万 | -1.29% | - | 0.56 |
02/20 | 1,810 | 1,810 | 1,778 | 1,778 | -1.82% | 3,800 | 35億3794万 | -4.1% | - | 0.54 |
02/19 | 1,810 | 1,812 | 1,810 | 1,811 | -0.6% | 2,300 | 36億360万 | -2.48% | - | 0.55 |
02/18 | 1,820 | 1,822 | 1,820 | 1,822 | -2.04% | 2,300 | 36億2549万 | -1.99% | - | 0.55 |
02/15 | 1,861 | 1,861 | 1,850 | 1,860 | -0.05% | 1,600 | 37億111万 | -0.05% | - | 0.56 |
02/14 | 1,870 | 1,870 | 1,861 | 1,861 | +0.05% | 800 | 37億310万 | -0.05% | - | 0.56 |
02/13 | 1,890 | 1,890 | 1,850 | 1,860 | -1.59% | 2,300 | 37億111万 | -0.16% | - | 0.56 |
02/12 | 1,887 | 1,890 | 1,887 | 1,890 | +2.33% | 400 | 37億6080万 | +1.12% | - | 0.57 |
02/08 | 1,847 | 1,847 | 1,847 | 1,847 | 0% | 300 | 36億7524万 | -1.49% | - | 0.56 |
02/04 | 1,852 | 1,852 | 1,847 | 1,847 | -0.27% | 1,100 | 36億7524万 | -2.02% | - | 0.56 |
02/01 | 1,858 | 1,858 | 1,852 | 1,852 | -0.54% | 1,500 | 36億8519万 | -2.63% | - | 0.56 |
01/31 | 1,854 | 1,865 | 1,854 | 1,862 | -0.53% | 700 | 37億509万 | -2.92% | - | 0.57 |
01/30 | 1,872 | 1,872 | 1,872 | 1,872 | +1.08% | 100 | 37億2498万 | -3.21% | - | 0.57 |
01/29 | 1,852 | 1,852 | 1,852 | 1,852 | 0% | 100 | 36億8519万 | -4.88% | - | 0.56 |
01/28 | 1,853 | 1,853 | 1,852 | 1,852 | -0.05% | 200 | 36億8519万 | -5.61% | - | 0.56 |
01/25 | 1,858 | 1,862 | 1,853 | 1,853 | +0.11% | 500 | 36億8718万 | -6.22% | - | 0.56 |
01/24 | 1,864 | 1,864 | 1,851 | 1,851 | -0.7% | 1,100 | 36億8320万 | -7.03% | - | 0.56 |
01/23 | 1,864 | 1,864 | 1,864 | 1,864 | -0.69% | 200 | 37億907万 | -7.03% | - | 0.57 |
01/22 | 1,877 | 1,877 | 1,877 | 1,877 | +0.91% | 100 | 37億3493万 | -7.03% | - | 0.57 |
01/21 | 1,857 | 1,860 | 1,857 | 1,860 | -0.11% | 200 | 37億111万 | -8.51% | - | 0.56 |
01/18 | 1,854 | 1,862 | 1,854 | 1,862 | -0.8% | 1,400 | 37億509万 | -9.08% | - | 0.57 |
01/17 | 1,877 | 1,877 | 1,877 | 1,877 | 0% | 200 | 37億3493万 | -8.97% | - | 0.57 |
01/15 | 1,878 | 1,878 | 1,877 | 1,877 | +0.97% | 500 | 37億3493万 | -9.59% | - | 0.57 |
01/11 | 1,879 | 1,879 | 1,859 | 1,859 | -0.59% | 500 | 36億9912万 | -11.05% | - | 0.56 |
01/10 | 1,880 | 1,880 | 1,870 | 1,870 | +1.63% | 300 | 37億2101万 | -11.16% | - | 0.57 |
01/08 | 1,838 | 1,840 | 1,838 | 1,840 | 0% | 1,700 | 36億6131万 | -13.21% | - | 0.56 |
01/07 | 1,866 | 1,866 | 1,840 | 1,840 | -1.29% | 3,000 | 36億6131万 | -13.82% | - | 0.56 |
01/04 | 1,867 | 1,867 | 1,863 | 1,864 | -0.32% | 400 | 37億907万 | -13.3% | - | 0.57 |
2018 |
12/28 | 1,866 | 1,873 | 1,866 | 1,870 | -0.53% | 2,300 | 37億2101万 | -13.59% | 28.52 | 0.56 |
12/27 | 1,901 | 1,941 | 1,823 | 1,880 | -0.27% | 1,900 | 37億4090万 | -13.68% | 28.67 | 0.56 |
12/26 | 1,860 | 1,885 | 1,860 | 1,885 | -6.68% | 2,700 | 37億5085万 | -14.04% | 28.74 | 0.56 |
12/25 | 2,040 | 2,095 | 2,018 | 2,020 | -0.98% | 3,000 | 40億1948万 | -8.47% | 30.8 | 0.6 |
12/21 | 2,108 | 2,187 | 2,040 | 2,040 | -3.23% | 3,700 | 40億5928万 | -7.9% | 31.11 | 0.61 |
12/20 | 2,220 | 2,220 | 2,107 | 2,108 | -6.64% | 3,600 | 41億9459万 | -5.17% | 32.14 | 0.63 |
12/19 | 2,259 | 2,259 | 2,213 | 2,258 | +0.09% | 1,400 | 44億9307万 | +1.39% | 34.43 | 0.67 |
12/18 | 2,235 | 2,256 | 2,235 | 2,256 | 0% | 900 | 44億8909万 | +1.3% | 34.4 | 0.67 |
12/17 | 2,256 | 2,256 | 2,256 | 2,256 | +1.85% | 1,000 | 44億8909万 | +1.35% | 34.4 | 0.67 |
12/14 | 2,215 | 2,215 | 2,215 | 2,215 | +0.14% | 200 | 44億750万 | -0.49% | 33.78 | 0.66 |
12/13 | 2,212 | 2,212 | 2,212 | 2,212 | 0% | 100 | 44億153万 | -0.63% | 33.73 | 0.66 |
12/12 | 2,211 | 2,212 | 2,211 | 2,212 | +0.05% | 200 | 44億153万 | -0.76% | 33.73 | 0.66 |
12/11 | 2,216 | 2,216 | 2,211 | 2,211 | -0.23% | 800 | 43億9954万 | -0.9% | 33.72 | 0.66 |
12/10 | 2,230 | 2,230 | 2,216 | 2,216 | -0.27% | 800 | 44億949万 | -0.72% | 33.79 | 0.66 |
12/07 | 2,222 | 2,222 | 2,222 | 2,222 | +0.05% | 100 | 44億2143万 | -0.49% | 33.88 | 0.66 |
12/06 | 2,220 | 2,221 | 2,220 | 2,221 | +0.05% | 200 | 44億1944万 | -0.58% | 33.87 | 0.66 |
12/05 | 2,225 | 2,225 | 2,220 | 2,220 | -0.45% | 400 | 44億1745万 | -0.72% | 33.85 | 0.66 |
12/04 | 2,226 | 2,230 | 2,226 | 2,230 | +0.18% | 300 | 44億3735万 | -0.36% | 34 | 0.66 |
12/03 | 2,225 | 2,226 | 2,225 | 2,226 | +0.04% | 2,400 | 44億2939万 | -0.58% | 33.94 | 0.66 |
11/30 | 2,225 | 2,225 | 2,225 | 2,225 | +0.23% | 1,200 | 44億2740万 | -0.71% | 33.93 | 0.66 |