PER
2019/05/24~2019/12/06
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 |
12/06 | 1,866 | 1,866 | 1,866 | 1,866 | +0.76% | 200 | 37億1305万 | -0.53% | - | 0.57 |
12/05 | 1,866 | 1,866 | 1,852 | 1,852 | -1.33% | 1,800 | 36億8519万 | -1.33% | - | 0.56 |
12/04 | 1,877 | 1,877 | 1,877 | 1,877 | -0.85% | 100 | 37億3493万 | -0.11% | - | 0.57 |
12/03 | 1,893 | 1,893 | 1,893 | 1,893 | +2.16% | 100 | 37億6677万 | +0.75% | - | 0.57 |
12/02 | 1,862 | 1,862 | 1,851 | 1,853 | -0.75% | 1,600 | 36億8718万 | -1.38% | - | 0.56 |
11/29 | 1,869 | 1,869 | 1,859 | 1,867 | +0.59% | 1,300 | 37億1504万 | -0.74% | - | 0.57 |
11/28 | 1,868 | 1,875 | 1,856 | 1,856 | -0.64% | 3,600 | 36億9315万 | -1.38% | - | 0.56 |
11/27 | 1,868 | 1,868 | 1,868 | 1,868 | 0% | 300 | 37億1703万 | -0.9% | - | 0.57 |
11/26 | 1,931 | 1,931 | 1,867 | 1,868 | +0.92% | 900 | 37億1703万 | -1.06% | - | 0.57 |
11/25 | 1,860 | 1,862 | 1,851 | 1,851 | -0.27% | 3,600 | 36億8320万 | -2.01% | - | 0.56 |
11/22 | 1,851 | 1,856 | 1,851 | 1,856 | +0.22% | 1,600 | 36億9315万 | -1.85% | - | 0.56 |
11/21 | 1,856 | 1,856 | 1,851 | 1,852 | 0% | 3,000 | 36億8519万 | -2.17% | - | 0.56 |
11/20 | 1,852 | 1,852 | 1,852 | 1,852 | 0% | 200 | 36億8519万 | -2.27% | - | 0.56 |
11/19 | 1,889 | 1,889 | 1,852 | 1,852 | -1.91% | 2,900 | 36億8519万 | -2.37% | - | 0.56 |
11/18 | 1,889 | 1,889 | 1,888 | 1,888 | -0.53% | 900 | 37億5682万 | -0.63% | - | 0.57 |
11/15 | 1,898 | 1,898 | 1,898 | 1,898 | +0.42% | 300 | 37億7672万 | -0.21% | - | 0.58 |
11/14 | 1,899 | 1,900 | 1,890 | 1,890 | -0.47% | 1,900 | 37億6080万 | -0.63% | - | 0.57 |
11/13 | 1,899 | 1,900 | 1,899 | 1,899 | -0.05% | 800 | 37億7871万 | -0.16% | - | 0.58 |
11/12 | 1,899 | 1,900 | 1,898 | 1,900 | +0.05% | 3,100 | 37億8070万 | -0.11% | - | 0.58 |
11/11 | 1,898 | 1,899 | 1,898 | 1,899 | +0.05% | 300 | 37億7871万 | -0.16% | - | 0.58 |
11/08 | 1,898 | 1,898 | 1,898 | 1,898 | +0.16% | 100 | 37億7672万 | -0.21% | - | 0.58 |
11/07 | 1,895 | 1,895 | 1,895 | 1,895 | +0.05% | 400 | 37億7075万 | -0.42% | - | 0.58 |
11/06 | 1,894 | 1,894 | 1,894 | 1,894 | +0.11% | 100 | 37億6876万 | -0.47% | - | 0.57 |
11/05 | 1,892 | 1,892 | 1,892 | 1,892 | +0.21% | 400 | 37億6478万 | -0.58% | - | 0.57 |
11/01 | 1,888 | 1,888 | 1,888 | 1,888 | -0.11% | 100 | 37億5682万 | -0.84% | - | 0.57 |
10/30 | 1,895 | 1,895 | 1,890 | 1,890 | 0% | 1,500 | 37億6080万 | -0.79% | - | 0.57 |
10/29 | 1,889 | 1,890 | 1,889 | 1,890 | 0% | 500 | 37億6080万 | -0.79% | - | 0.57 |
10/28 | 1,887 | 1,900 | 1,887 | 1,890 | +0.27% | 3,200 | 37億6080万 | -0.79% | - | 0.57 |
10/25 | 1,883 | 1,885 | 1,883 | 1,885 | -0.79% | 1,100 | 37億5085万 | -1.15% | - | 0.57 |
10/24 | 1,907 | 1,907 | 1,900 | 1,900 | -0.58% | 1,800 | 37億8070万 | -0.37% | - | 0.58 |
10/21 | 1,930 | 1,930 | 1,900 | 1,911 | +0.05% | 1,400 | 38億259万 | +0.21% | - | 0.58 |
10/18 | 1,910 | 1,910 | 1,910 | 1,910 | -2.05% | 600 | 38億60万 | +0.21% | - | 0.58 |
10/16 | 1,910 | 1,950 | 1,910 | 1,950 | +2.58% | 400 | 38億8019万 | +2.31% | - | 0.59 |
10/11 | 1,901 | 1,901 | 1,901 | 1,901 | +0.05% | 200 | 37億8269万 | -0.16% | - | 0.58 |
10/10 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 37億8070万 | -0.21% | - | 0.58 |
10/09 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 37億8070万 | -0.26% | - | 0.58 |
10/08 | 1,900 | 1,900 | 1,900 | 1,900 | +0.05% | 500 | 37億8070万 | -0.26% | - | 0.58 |
10/04 | 1,899 | 1,899 | 1,899 | 1,899 | -1.45% | 400 | 37億7871万 | -0.26% | - | 0.58 |
10/02 | 1,927 | 1,927 | 1,922 | 1,927 | -0.67% | 1,200 | 38億3443万 | +1.21% | - | 0.58 |
10/01 | 1,930 | 1,950 | 1,930 | 1,940 | +2.11% | 500 | 38億6029万 | +1.94% | - | 0.59 |
09/30 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 1,000 | 37億8070万 | -0.05% | - | 0.58 |
09/27 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 2,000 | 37億8070万 | +0.05% | - | 0.58 |
09/26 | 1,900 | 1,902 | 1,897 | 1,900 | 0% | 2,200 | 37億8070万 | +0.05% | - | 0.58 |
09/25 | 1,860 | 1,900 | 1,860 | 1,900 | 0% | 1,700 | 37億8070万 | +0.05% | - | 0.58 |
09/24 | 1,905 | 1,905 | 1,900 | 1,900 | -0.05% | 600 | 37億8070万 | +0.11% | - | 0.58 |
09/20 | 1,901 | 1,901 | 1,901 | 1,901 | +0.05% | 100 | 37億8269万 | +0.26% | - | 0.58 |
09/19 | 1,900 | 1,900 | 1,900 | 1,900 | -0.52% | 100 | 37億8070万 | +0.16% | - | 0.58 |
09/18 | 1,910 | 1,910 | 1,910 | 1,910 | +0.53% | 100 | 38億60万 | +0.74% | - | 0.58 |
09/10 | 1,910 | 1,910 | 1,900 | 1,900 | -0.52% | 200 | 37億8070万 | +0.21% | - | 0.58 |
09/06 | 1,901 | 1,910 | 1,901 | 1,910 | +0.53% | 200 | 38億60万 | +0.74% | - | 0.58 |
09/05 | 1,900 | 1,900 | 1,900 | 1,900 | +0.11% | 200 | 37億8070万 | +0.32% | - | 0.58 |
08/30 | 1,898 | 1,898 | 1,898 | 1,898 | -1.61% | 200 | 37億7672万 | +0.21% | - | 0.58 |
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 |