PER
2019/04/02~2019/08/29
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 |
08/29 | 2,758 | 2,758 | 2,697 | 2,713 | -1.7% | 80,700 | 1039億4859万 | -0.84% | 17.91 | 3 |
08/28 | 2,806 | 2,806 | 2,740 | 2,760 | -1.53% | 51,600 | 1057億4940万 | +1.17% | 18.22 | 3.05 |
08/27 | 2,767 | 2,803 | 2,726 | 2,803 | +1.3% | 117,600 | 1073億9694万 | +3.09% | 18.5 | 3.1 |
08/26 | 2,747 | 2,809 | 2,747 | 2,767 | -0.57% | 110,000 | 1060億1760万 | +2.14% | 18.26 | 3.06 |
08/23 | 2,750 | 2,799 | 2,746 | 2,783 | +0.54% | 52,700 | 1066億3064万 | +3% | 18.37 | 3.08 |
08/22 | 2,764 | 2,798 | 2,748 | 2,768 | +1.32% | 91,500 | 1060億5592万 | +2.75% | 18.27 | 3.06 |
08/21 | 2,719 | 2,733 | 2,687 | 2,732 | -0.26% | 69,000 | 1046億7658万 | +1.52% | 18.03 | 3.02 |
08/20 | 2,714 | 2,754 | 2,674 | 2,739 | +0.92% | 80,100 | 1049億4478万 | +1.97% | 18.08 | 3.03 |
08/19 | 2,725 | 2,767 | 2,697 | 2,714 | -0.07% | 60,100 | 1039億8691万 | +1.12% | 17.91 | 3 |
08/16 | 2,761 | 2,765 | 2,702 | 2,716 | -2.83% | 98,000 | 1040億6354万 | +1.19% | 17.93 | 3 |
08/15 | 2,757 | 2,812 | 2,755 | 2,795 | -0.43% | 79,400 | 1070億9042万 | +4.06% | 18.45 | 3.09 |
08/14 | 2,823 | 2,850 | 2,780 | 2,807 | -0.57% | 76,200 | 1075億5020万 | +4.47% | 18.53 | 3.1 |
08/13 | 2,836 | 2,847 | 2,768 | 2,823 | -0.88% | 106,200 | 1081億6324万 | +5.06% | 18.63 | 3.12 |
08/09 | 2,827 | 2,878 | 2,827 | 2,848 | +0.74% | 89,100 | 1091億2112万 | +5.95% | 18.8 | 3.15 |
08/08 | 2,826 | 2,848 | 2,805 | 2,827 | +0.43% | 70,700 | 1083億1650万 | +5.17% | 18.66 | 3.12 |
08/07 | 2,778 | 2,839 | 2,749 | 2,815 | +1.66% | 144,900 | 1078億5672万 | +4.72% | 18.58 | 3.11 |
08/06 | 2,587 | 2,780 | 2,533 | 2,769 | +4.65% | 195,400 | 1060億9423万 | +3.01% | 18.28 | 3.06 |
08/05 | 2,626 | 2,663 | 2,564 | 2,646 | +0.95% | 154,600 | 1013億8149万 | -1.6% | 17.46 | 2.92 |
08/02 | 2,674 | 2,674 | 2,603 | 2,621 | -2.71% | 132,500 | 1004億2361万 | -2.64% | 17.3 | 2.9 |
08/01 | 2,666 | 2,794 | 2,636 | 2,694 | -0.81% | 140,300 | 1032億2061万 | -0.04% | 17.78 | 2.98 |
07/31 | 2,754 | 2,786 | 2,650 | 2,716 | -0.88% | 281,600 | 1040億6354万 | +0.78% | 17.93 | 3 |
07/30 | 2,746 | 2,816 | 2,704 | 2,740 | +1.63% | 228,400 | 1049億8310万 | +1.59% | 18.08 | 3.03 |
07/29 | 2,659 | 2,756 | 2,659 | 2,696 | +2.63% | 258,600 | 1032億9724万 | -0.04% | 17.79 | 2.98 |
07/26 | 2,513 | 2,643 | 2,511 | 2,627 | +5.63% | 210,700 | 1006億5350万 | -2.74% | 17.34 | 2.9 |
07/25 | 2,523 | 2,528 | 2,478 | 2,487 | -1.03% | 112,100 | 952億8940万 | -8.06% | 16.41 | 2.75 |
07/24 | 2,552 | 2,558 | 2,492 | 2,513 | -0.51% | 170,000 | 962億8559万 | -7.41% | 16.59 | 2.78 |
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 |