PER
2019/01/29~2019/08/26
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 |
08/26 | 1,929 | 1,929 | 1,929 | 1,929 | +1.96% | 200 | 38億3841万 | +1.9% | - | 0.59 |
08/23 | 1,897 | 1,897 | 1,892 | 1,892 | -0.26% | 400 | 37億6478万 | +0.05% | - | 0.57 |
08/22 | 1,900 | 1,900 | 1,897 | 1,897 | +0.21% | 300 | 37億7473万 | +0.37% | - | 0.58 |
08/21 | 1,893 | 1,893 | 1,893 | 1,893 | +0.11% | 100 | 37億6677万 | +0.21% | - | 0.57 |
08/20 | 1,891 | 1,891 | 1,891 | 1,891 | -0.47% | 100 | 37億6279万 | +0.16% | - | 0.57 |
08/16 | 1,887 | 1,900 | 1,887 | 1,900 | -0.26% | 700 | 37億8070万 | +0.64% | - | 0.58 |
08/14 | 1,889 | 1,905 | 1,889 | 1,905 | -1.55% | 200 | 37億9065万 | +1.01% | - | 0.58 |
08/13 | 1,939 | 1,939 | 1,935 | 1,935 | +2.16% | 200 | 38億5035万 | +2.65% | - | 0.59 |
08/07 | 1,894 | 1,894 | 1,894 | 1,894 | +0.26% | 200 | 37億6876万 | +0.58% | - | 0.57 |
08/06 | 1,889 | 1,889 | 1,889 | 1,889 | -0.53% | 100 | 37億5881万 | +0.43% | - | 0.57 |
08/05 | 1,899 | 1,899 | 1,899 | 1,899 | +0.05% | 200 | 37億7871万 | +0.96% | - | 0.58 |
08/02 | 1,875 | 1,898 | 1,875 | 1,898 | +1.23% | 700 | 37億7672万 | +1.01% | - | 0.58 |
07/29 | 1,875 | 1,875 | 1,875 | 1,875 | +0.21% | 100 | 37億3095万 | -0.16% | - | 0.57 |
07/26 | 1,890 | 1,890 | 1,871 | 1,871 | -1.06% | 1,300 | 37億2299万 | -0.32% | - | 0.57 |
07/25 | 1,885 | 1,891 | 1,885 | 1,891 | +0.27% | 400 | 37億6279万 | +0.75% | - | 0.57 |
07/24 | 1,873 | 1,886 | 1,873 | 1,886 | +0.05% | 400 | 37億5284万 | +0.59% | - | 0.57 |
07/23 | 1,870 | 1,886 | 1,870 | 1,885 | +1.24% | 800 | 37億5085万 | +0.53% | - | 0.57 |
07/22 | 1,874 | 1,874 | 1,850 | 1,862 | -3.37% | 3,300 | 37億509万 | -0.64% | - | 0.57 |
07/19 | 1,927 | 1,927 | 1,927 | 1,927 | +2.99% | 1,100 | 38億3443万 | +2.83% | - | 0.58 |
07/18 | 1,871 | 1,871 | 1,871 | 1,871 | -1.32% | 1,700 | 37億2299万 | -0.05% | - | 0.57 |
07/17 | 1,896 | 1,896 | 1,895 | 1,896 | -0.21% | 300 | 37億7274万 | +1.28% | - | 0.58 |
07/16 | 1,881 | 1,900 | 1,881 | 1,900 | +1.17% | 400 | 37億8070万 | +1.55% | - | 0.58 |
07/12 | 1,878 | 1,878 | 1,878 | 1,878 | -0.48% | 100 | 37億3692万 | +0.48% | - | 0.57 |
07/11 | 1,887 | 1,887 | 1,887 | 1,887 | +0.05% | 200 | 37億5483万 | +0.96% | - | 0.57 |
07/05 | 1,867 | 1,886 | 1,867 | 1,886 | +0.96% | 700 | 37億5284万 | +0.96% | - | 0.57 |
07/04 | 1,868 | 1,868 | 1,868 | 1,868 | +0.11% | 200 | 37億1703万 | +0.05% | - | 0.57 |
07/03 | 1,867 | 1,867 | 1,866 | 1,866 | -0.8% | 800 | 37億1305万 | -0.11% | - | 0.57 |
07/02 | 1,881 | 1,881 | 1,881 | 1,881 | +0.59% | 300 | 37億4289万 | +0.7% | - | 0.57 |
06/27 | 1,868 | 1,870 | 1,858 | 1,870 | +0.05% | 3,500 | 37億2101万 | +0.16% | - | 0.57 |
06/26 | 1,880 | 1,880 | 1,869 | 1,869 | 0% | 500 | 37億1902万 | +0.05% | - | 0.57 |
06/25 | 1,879 | 1,879 | 1,866 | 1,869 | -0.59% | 800 | 37億1902万 | 0% | - | 0.57 |
06/24 | 1,880 | 1,880 | 1,880 | 1,880 | +0.75% | 100 | 37億4090万 | +0.53% | - | 0.57 |
06/21 | 1,866 | 1,866 | 1,866 | 1,866 | 0% | 300 | 37億1305万 | -0.32% | - | 0.57 |
06/19 | 1,865 | 1,866 | 1,865 | 1,866 | 0% | 400 | 37億1305万 | -0.37% | - | 0.57 |
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 |