PER
2019/02/22~2019/07/23
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 |
07/23 | 2,525 | 2,546 | 2,476 | 2,526 | -0.75% | 198,400 | 967億8369万 | -7.1% | 16.67 | 2.79 |
07/22 | 2,593 | 2,593 | 2,533 | 2,545 | -2.45% | 117,000 | 975億1167万 | -6.74% | 16.8 | 2.81 |
07/19 | 2,593 | 2,626 | 2,585 | 2,609 | +0.93% | 82,400 | 999億6383万 | -4.75% | 17.22 | 2.88 |
07/18 | 2,645 | 2,666 | 2,578 | 2,585 | -3.29% | 67,100 | 990億4427万 | -5.9% | 17.06 | 2.86 |
07/17 | 2,620 | 2,698 | 2,606 | 2,673 | +1.63% | 63,900 | 1024億1599万 | -3.01% | 17.64 | 2.95 |
07/16 | 2,689 | 2,689 | 2,591 | 2,630 | -1.83% | 144,000 | 1007億6845万 | -4.74% | 17.36 | 2.91 |
07/12 | 2,710 | 2,717 | 2,678 | 2,679 | -1.11% | 50,900 | 1026億4588万 | -3.22% | 17.68 | 2.96 |
07/11 | 2,768 | 2,768 | 2,694 | 2,709 | -2.34% | 88,000 | 1037億9533万 | -2.34% | 17.88 | 2.99 |
07/10 | 2,809 | 2,816 | 2,763 | 2,774 | -1.53% | 81,400 | 1062億8581万 | -0.22% | 18.31 | 3.07 |
07/09 | 2,842 | 2,875 | 2,801 | 2,817 | +0.14% | 80,200 | 1079億3335万 | +1.04% | 18.59 | 3.11 |
07/08 | 2,842 | 2,850 | 2,802 | 2,813 | -1.02% | 68,500 | 1077億8009万 | +0.82% | 18.57 | 3.11 |
07/05 | 2,857 | 2,857 | 2,789 | 2,842 | -0.39% | 57,000 | 1088億9123万 | +1.79% | 18.76 | 3.14 |
07/04 | 2,850 | 2,870 | 2,834 | 2,853 | +1.1% | 44,400 | 1093億1269万 | +2% | 18.83 | 3.15 |
07/03 | 2,803 | 2,836 | 2,793 | 2,822 | +0.68% | 53,400 | 1081億2493万 | +0.75% | 18.63 | 3.12 |
07/02 | 2,825 | 2,858 | 2,792 | 2,803 | +0.29% | 76,500 | 1073億9694万 | -0.28% | 18.5 | 3.1 |
07/01 | 2,780 | 2,825 | 2,747 | 2,795 | +2.38% | 139,000 | 1070億9042万 | -0.99% | 18.45 | 3.09 |
06/28 | 2,700 | 2,770 | 2,700 | 2,730 | +0.78% | 67,200 | 1045億9995万 | -3.6% | 18.02 | 3.02 |
06/27 | 2,674 | 2,720 | 2,674 | 2,709 | +0.86% | 52,900 | 1037億9533万 | -4.78% | 17.88 | 2.99 |
06/26 | 2,796 | 2,801 | 2,675 | 2,686 | -2.61% | 81,600 | 1029億1409万 | -6.02% | 17.73 | 2.97 |
06/25 | 2,751 | 2,815 | 2,739 | 2,758 | +0.29% | 43,600 | 1056億7277万 | -3.94% | 18.2 | 3.05 |
06/24 | 2,756 | 2,758 | 2,722 | 2,750 | -1.22% | 56,200 | 1053億6625万 | -4.38% | 18.15 | 3.04 |
06/21 | 2,758 | 2,786 | 2,728 | 2,784 | +1.42% | 98,700 | 1066億6896万 | -3.43% | 18.37 | 3.08 |
06/20 | 2,706 | 2,755 | 2,703 | 2,745 | +2.12% | 88,600 | 1051億7467万 | -4.95% | 18.12 | 3.03 |
06/19 | 2,698 | 2,710 | 2,678 | 2,688 | +1.05% | 88,000 | 1029億9072万 | -7.21% | 17.74 | 2.97 |
06/18 | 2,750 | 2,752 | 2,647 | 2,660 | -4.01% | 122,600 | 1019億1790万 | -8.47% | 17.56 | 2.94 |
06/17 | 2,781 | 2,803 | 2,766 | 2,771 | -0.75% | 36,800 | 1061億7086万 | -4.94% | 18.29 | 3.06 |
06/14 | 2,842 | 2,855 | 2,777 | 2,792 | -0.14% | 57,900 | 1069億7548万 | -4.35% | 18.43 | 3.09 |
06/13 | 2,807 | 2,809 | 2,774 | 2,796 | -1.24% | 49,100 | 1071億2874万 | -4.25% | 18.45 | 3.09 |
06/12 | 2,806 | 2,866 | 2,806 | 2,831 | +1.11% | 45,900 | 1084億6976万 | -3.35% | 18.68 | 3.13 |
06/11 | 2,780 | 2,867 | 2,766 | 2,800 | +0.25% | 159,200 | 1072億8200万 | -4.53% | 18.48 | 3.09 |
06/10 | 2,832 | 2,845 | 2,762 | 2,793 | -1.69% | 123,400 | 1070億1379万 | -4.97% | 18.43 | 3.09 |
06/07 | 2,852 | 2,890 | 2,802 | 2,841 | -0.39% | 111,100 | 1088億5291万 | -3.4% | 18.75 | 3.14 |
06/06 | 2,945 | 2,958 | 2,848 | 2,852 | -4.1% | 150,400 | 1092億7438万 | -3.09% | 18.82 | 3.15 |
06/05 | 2,960 | 2,994 | 2,922 | 2,974 | +3.59% | 109,300 | 1139億4881万 | +1.05% | 19.63 | 3.29 |
06/04 | 2,884 | 2,939 | 2,837 | 2,871 | +0.42% | 104,400 | 1100億236万 | -2.48% | 18.95 | 3.17 |
06/03 | 2,926 | 2,926 | 2,833 | 2,859 | -3.25% | 77,400 | 1095億4258万 | -3.05% | 18.87 | 3.16 |
05/31 | 2,986 | 3,005 | 2,931 | 2,955 | -0.14% | 54,300 | 1132億2082万 | 0% | 19.5 | 3.27 |
05/30 | 3,050 | 3,050 | 2,910 | 2,959 | -4.08% | 100,900 | 1133億7408万 | +0.07% | 19.53 | 3.27 |
05/29 | 3,080 | 3,115 | 3,030 | 3,085 | 0% | 86,900 | 1182億177万 | +4.19% | 20.36 | 3.41 |
05/28 | 3,015 | 3,110 | 3,015 | 3,085 | +1.82% | 72,500 | 1182億177万 | +4.08% | 20.36 | 3.41 |
05/27 | 3,055 | 3,055 | 2,941 | 3,030 | -0.66% | 134,800 | 1160億9445万 | +2.26% | 20 | 3.35 |
05/24 | 3,010 | 3,070 | 2,960 | 3,050 | +0.66% | 77,400 | 1168億6075万 | +2.76% | 20.13 | 3.37 |
05/23 | 2,988 | 3,045 | 2,960 | 3,030 | +0.66% | 81,900 | 1160億9445万 | +2.26% | 20 | 3.35 |
05/22 | 2,960 | 3,050 | 2,935 | 3,010 | +4.08% | 117,400 | 1153億2815万 | +1.69% | 19.87 | 3.33 |
05/21 | 2,941 | 2,946 | 2,871 | 2,892 | -1.23% | 53,500 | 1108億698万 | -2.23% | 19.09 | 3.2 |
05/20 | 2,891 | 2,948 | 2,874 | 2,928 | +0.72% | 62,100 | 1121億8632万 | -1.15% | 19.33 | 3.24 |
05/17 | 2,967 | 3,010 | 2,897 | 2,907 | -1.79% | 120,200 | 1113億8170万 | -1.89% | 19.19 | 3.21 |
05/16 | 2,955 | 2,972 | 2,885 | 2,960 | +1.3% | 84,300 | 1134億1240万 | -0.24% | 19.54 | 3.27 |
05/15 | 2,915 | 2,957 | 2,867 | 2,922 | +1.18% | 80,900 | 1119億5643万 | -1.62% | 19.29 | 3.23 |
05/14 | 2,746 | 2,895 | 2,736 | 2,888 | +0.7% | 89,800 | 1106億5372万 | -2.96% | 19.06 | 3.19 |
05/13 | 2,848 | 2,906 | 2,810 | 2,868 | +1.7% | 117,500 | 1098億8742万 | -3.79% | 18.93 | 3.17 |
05/10 | 2,991 | 2,991 | 2,814 | 2,820 | -6.31% | 190,900 | 1080億4830万 | -5.65% | 18.61 | 3.12 |
05/09 | 2,918 | 3,040 | 2,627 | 3,010 | +2.63% | 305,600 | 1153億2815万 | +0.4% | 19.87 | 3.33 |
05/08 | 2,946 | 2,992 | 2,922 | 2,933 | -0.44% | 116,900 | 1123億7789万 | -2.36% | 19.36 | 3.24 |
05/07 | 2,891 | 2,974 | 2,859 | 2,946 | +3.19% | 80,600 | 1128億7599万 | -2.22% | 19.44 | 3.26 |
04/26 | 2,858 | 2,876 | 2,808 | 2,855 | -1.18% | 62,000 | 1093億8932万 | -5.53% | 18.84 | 3.15 |
04/25 | 2,861 | 2,892 | 2,812 | 2,889 | +1.76% | 78,800 | 1106億9203万 | -4.84% | 19.07 | 3.19 |
04/24 | 2,972 | 3,000 | 2,831 | 2,839 | -5.52% | 137,300 | 1087億7628万 | -6.83% | 18.74 | 3.14 |
04/23 | 3,010 | 3,035 | 2,963 | 3,005 | +0.43% | 53,100 | 1151億3657万 | -1.83% | 19.83 | 3.32 |
04/22 | 3,005 | 3,055 | 2,956 | 2,992 | -0.43% | 73,500 | 1146億3848万 | -2.54% | 19.75 | 3.31 |
04/19 | 3,030 | 3,060 | 2,965 | 3,005 | -0.17% | 45,600 | 1151億3657万 | -2.37% | 19.83 | 3.32 |
04/18 | 3,100 | 3,115 | 2,998 | 3,010 | -2.11% | 65,100 | 1153億2815万 | -2.43% | 19.87 | 3.33 |
04/17 | 3,150 | 3,150 | 3,055 | 3,075 | -2.07% | 49,600 | 1178億1862万 | -0.65% | 20.3 | 3.4 |
04/16 | 3,080 | 3,170 | 3,075 | 3,140 | +2.61% | 59,700 | 1203億910万 | +1.23% | 20.72 | 3.47 |
04/15 | 3,170 | 3,180 | 3,055 | 3,060 | -3.47% | 125,400 | 1172億4390万 | -1.54% | 20.2 | 3.38 |
04/12 | 2,968 | 3,175 | 2,968 | 3,170 | +8.27% | 226,900 | 1214億5855万 | +1.7% | 20.92 | 3.5 |
04/11 | 2,965 | 3,010 | 2,922 | 2,928 | -0.91% | 91,900 | 1121億8632万 | -6.33% | 19.33 | 3.24 |
04/10 | 2,920 | 2,972 | 2,906 | 2,955 | +0.07% | 45,900 | 1132億2082万 | -6.04% | 19.5 | 3.27 |
04/09 | 3,020 | 3,020 | 2,917 | 2,953 | -1.57% | 62,600 | 1131億4419万 | -6.61% | 19.49 | 3.26 |
04/08 | 2,962 | 3,040 | 2,955 | 3,000 | +1.69% | 104,100 | 1149億4500万 | -5.57% | 19.8 | 3.32 |
04/05 | 3,020 | 3,050 | 2,938 | 2,950 | -1.99% | 84,700 | 1130億2925万 | -7.49% | 19.47 | 3.26 |
04/04 | 3,005 | 3,025 | 2,969 | 3,010 | -0.66% | 99,400 | 1153億2815万 | -6.05% | 19.87 | 3.33 |
04/03 | 3,050 | 3,055 | 3,000 | 3,030 | -1.62% | 84,400 | 1160億9445万 | -5.81% | 20 | 3.35 |
04/02 | 3,030 | 3,085 | 2,997 | 3,080 | +2.33% | 93,600 | 1180億1020万 | -4.64% | 20.33 | 3.4 |
04/01 | 3,090 | 3,100 | 2,970 | 3,010 | -1.95% | 147,000 | 1153億2815万 | -7.27% | 19.87 | 3.33 |
03/29 | 3,030 | 3,095 | 2,997 | 3,070 | +0.82% | 98,900 | 1176億2705万 | -5.97% | 29.23 | 3.99 |
03/28 | 3,150 | 3,160 | 3,010 | 3,045 | -3.64% | 93,500 | 1166億6917万 | -7.25% | 28.99 | 3.96 |
03/27 | 3,125 | 3,195 | 3,125 | 3,160 | +0.32% | 59,600 | 1210億7540万 | -4.27% | 30.09 | 4.11 |
03/26 | 3,175 | 3,230 | 3,130 | 3,150 | -0.47% | 88,900 | 1206億9225万 | -4.92% | 29.99 | 4.09 |
03/25 | 3,205 | 3,205 | 3,140 | 3,165 | -1.4% | 48,900 | 1212億6697万 | -4.84% | 30.13 | 4.11 |
03/22 | 3,195 | 3,225 | 3,175 | 3,210 | +1.26% | 33,300 | 1229億9115万 | -3.69% | 30.56 | 4.17 |
03/20 | 3,180 | 3,185 | 3,155 | 3,170 | -0.63% | 40,900 | 1214億5855万 | -5% | 30.18 | 4.12 |
03/19 | 3,220 | 3,220 | 3,160 | 3,190 | -0.93% | 30,900 | 1222億2485万 | -4.58% | 30.37 | 4.15 |
03/18 | 3,195 | 3,235 | 3,190 | 3,220 | +0.94% | 48,700 | 1233億7430万 | -3.85% | 30.66 | 4.18 |
03/15 | 3,185 | 3,235 | 3,155 | 3,190 | +0.47% | 77,100 | 1222億2485万 | -4.75% | 30.37 | 4.15 |
03/14 | 3,260 | 3,265 | 3,110 | 3,175 | -2.61% | 139,500 | 1216億5012万 | -5.37% | 30.23 | 4.13 |
03/13 | 3,280 | 3,370 | 3,245 | 3,260 | +0.15% | 84,400 | 1249億690万 | -3.03% | 31.04 | 4.24 |
03/12 | 3,315 | 3,330 | 3,255 | 3,255 | -1.21% | 47,300 | 1247億1532万 | -3.27% | 30.99 | 4.23 |
03/11 | 3,285 | 3,320 | 3,245 | 3,295 | +0.61% | 39,500 | 1262億4792万 | -2.08% | 31.37 | 4.28 |
03/08 | 3,350 | 3,375 | 3,265 | 3,275 | -3.96% | 68,800 | 1254億8162万 | -2.53% | 31.18 | 4.26 |
03/07 | 3,395 | 3,445 | 3,390 | 3,410 | +0.44% | 53,300 | 1306億5415万 | +1.46% | 32.47 | 4.43 |
03/06 | 3,365 | 3,440 | 3,350 | 3,395 | +0.74% | 72,400 | 1300億7942万 | +1.19% | 32.32 | 4.41 |
03/05 | 3,350 | 3,395 | 3,330 | 3,370 | +1.05% | 85,700 | 1291億2155万 | +0.63% | 32.08 | 4.38 |
03/04 | 3,385 | 3,385 | 3,305 | 3,335 | +0.6% | 51,300 | 1277億8052万 | -0.15% | 31.75 | 4.33 |
03/01 | 3,320 | 3,415 | 3,305 | 3,315 | 0% | 75,400 | 1270億1422万 | -0.6% | 31.56 | 4.31 |
02/28 | 3,300 | 3,365 | 3,275 | 3,315 | -0.9% | 132,600 | 1270億1422万 | -0.57% | 31.56 | 4.31 |
02/27 | 3,340 | 3,380 | 3,265 | 3,345 | -0.3% | 112,500 | 1281億6367万 | +0.39% | 31.85 | 4.35 |
02/26 | 3,465 | 3,500 | 3,355 | 3,355 | -3.45% | 125,900 | 1285億4682万 | +0.78% | 31.94 | 4.36 |
02/25 | 3,475 | 3,505 | 3,460 | 3,475 | +0.14% | 27,000 | 1331億4462万 | +4.48% | 33.08 | 4.52 |
02/22 | 3,505 | 3,505 | 3,455 | 3,470 | -1.56% | 27,800 | 1329億5305万 | +4.58% | 33.04 | 4.51 |