PER
2019/07/11~2019/12/06
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 | 2,509 | 2,521 | 2,497 | 2,513 | +0.68% | 110,700 | 962億8559万 | +4.01% | 16.59 | 2.78 |
12/05 | 2,465 | 2,500 | 2,446 | 2,496 | +1.34% | 79,900 | 956億3424万 | +3.83% | 16.47 | 2.76 |
12/04 | 2,428 | 2,463 | 2,401 | 2,463 | +1.32% | 76,900 | 943億6984万 | +2.93% | 16.26 | 2.72 |
12/03 | 2,439 | 2,449 | 2,390 | 2,431 | -0.94% | 98,000 | 931億4376万 | +2.06% | 16.04 | 2.69 |
12/02 | 2,518 | 2,520 | 2,442 | 2,454 | -2.54% | 118,700 | 940億2501万 | +3.37% | 16.2 | 2.71 |
11/29 | 2,469 | 2,543 | 2,434 | 2,518 | +1.9% | 172,600 | 964億7717万 | +6.47% | 16.62 | 2.78 |
11/28 | 2,457 | 2,479 | 2,443 | 2,471 | +0.12% | 64,700 | 946億7636万 | +4.97% | 16.31 | 2.73 |
11/27 | 2,524 | 2,541 | 2,445 | 2,468 | -1.12% | 106,500 | 945億6142万 | +5.2% | 16.29 | 2.73 |
11/26 | 2,450 | 2,516 | 2,427 | 2,496 | +2.25% | 129,000 | 956億3424万 | +6.85% | 16.47 | 2.76 |
11/25 | 2,426 | 2,453 | 2,396 | 2,441 | +0.54% | 90,200 | 935億2691万 | +5.08% | 16.11 | 2.7 |
11/22 | 2,468 | 2,468 | 2,422 | 2,428 | -0.94% | 65,700 | 930億2882万 | +5.02% | 16.03 | 2.68 |
11/21 | 2,410 | 2,452 | 2,403 | 2,451 | +1.87% | 112,600 | 939億1006万 | +6.38% | 16.18 | 2.71 |
11/20 | 2,400 | 2,422 | 2,386 | 2,406 | -0.25% | 72,100 | 921億8589万 | +4.88% | 15.88 | 2.66 |
11/19 | 2,404 | 2,436 | 2,388 | 2,412 | +1.05% | 73,400 | 924億1578万 | +5.51% | 15.92 | 2.67 |
11/18 | 2,376 | 2,420 | 2,362 | 2,387 | -0.25% | 88,700 | 914億5790万 | +4.78% | 15.75 | 2.64 |
11/15 | 2,399 | 2,449 | 2,390 | 2,393 | -0.75% | 83,800 | 916億8779万 | +5.28% | 15.79 | 2.64 |
11/14 | 2,440 | 2,462 | 2,402 | 2,411 | -1.15% | 88,100 | 923億7746万 | +6.16% | 15.91 | 2.66 |
11/13 | 2,406 | 2,449 | 2,399 | 2,439 | -0.29% | 110,600 | 934億5028万 | +7.49% | 16.1 | 2.7 |
11/12 | 2,581 | 2,591 | 2,391 | 2,446 | -4.27% | 397,800 | 937億1849万 | +7.99% | 16.14 | 2.7 |
11/11 | 2,460 | 2,577 | 2,460 | 2,555 | +6.77% | 384,200 | 978億9482万 | +13.05% | 16.86 | 2.82 |
11/08 | 2,340 | 2,408 | 2,313 | 2,393 | +2.13% | 318,600 | 916億8779万 | +6.26% | 15.79 | 2.64 |
11/07 | 2,260 | 2,349 | 2,260 | 2,343 | +6.5% | 387,500 | 897億7204万 | +4.18% | 15.46 | 2.59 |
11/06 | 2,180 | 2,208 | 2,166 | 2,200 | -0.23% | 102,700 | 842億9300万 | -2.27% | 14.52 | 2.43 |
11/05 | 2,171 | 2,221 | 2,155 | 2,205 | +1.05% | 102,100 | 844億8457万 | -2.3% | 14.55 | 2.44 |
11/01 | 2,067 | 2,187 | 2,063 | 2,182 | -1.58% | 264,100 | 836億333万 | -3.62% | 14.4 | 2.41 |
10/31 | 2,223 | 2,248 | 2,217 | 2,217 | +0.5% | 114,800 | 849億4435万 | -2.51% | 14.63 | 2.45 |
10/30 | 2,192 | 2,237 | 2,182 | 2,206 | +0.27% | 127,300 | 845億2289万 | -3.25% | 14.56 | 2.44 |
10/29 | 2,212 | 2,224 | 2,200 | 2,200 | -1.17% | 82,800 | 842億9300万 | -3.76% | 14.52 | 2.43 |
10/28 | 2,224 | 2,236 | 2,207 | 2,226 | -0.54% | 52,400 | 852億8919万 | -2.84% | 14.69 | 2.46 |
10/25 | 2,234 | 2,269 | 2,230 | 2,238 | 0% | 115,000 | 857億4897万 | -2.48% | 14.77 | 2.47 |
10/24 | 2,257 | 2,260 | 2,222 | 2,238 | -0.84% | 116,300 | 857億4897万 | -2.53% | 14.77 | 2.47 |
10/23 | 2,241 | 2,294 | 2,239 | 2,257 | +1.58% | 125,000 | 864億7695万 | -1.78% | 14.9 | 2.49 |
10/21 | 2,169 | 2,242 | 2,169 | 2,222 | +2.44% | 179,500 | 851億3593万 | -3.31% | 14.67 | 2.46 |
10/18 | 2,192 | 2,231 | 2,161 | 2,169 | -0.28% | 115,500 | 831億523万 | -5.7% | 14.32 | 2.4 |
10/17 | 2,226 | 2,237 | 2,174 | 2,175 | -2.77% | 61,000 | 833億3512万 | -5.56% | 14.36 | 2.4 |
10/16 | 2,220 | 2,257 | 2,220 | 2,237 | +1.5% | 76,100 | 857億1065万 | -2.99% | 14.76 | 2.47 |
10/15 | 2,193 | 2,207 | 2,179 | 2,204 | +0.5% | 95,400 | 844億4626万 | -4.42% | 14.55 | 2.44 |
10/11 | 2,207 | 2,207 | 2,170 | 2,193 | -0.81% | 76,800 | 840億2479万 | -5.06% | 14.47 | 2.42 |
10/10 | 2,228 | 2,233 | 2,163 | 2,211 | -1.99% | 175,400 | 847億1446万 | -4.33% | 14.59 | 2.44 |
10/09 | 2,329 | 2,329 | 2,253 | 2,256 | -4.2% | 104,000 | 864億3864万 | -2.55% | 14.89 | 2.49 |
10/08 | 2,353 | 2,380 | 2,338 | 2,355 | +0.08% | 75,900 | 902億3182万 | +1.25% | 15.54 | 2.6 |
10/07 | 2,388 | 2,397 | 2,328 | 2,353 | +0.6% | 115,200 | 901億5519万 | +0.6% | 15.53 | 2.6 |
10/04 | 2,321 | 2,339 | 2,289 | 2,339 | +0.09% | 73,700 | 896億1878万 | -0.64% | 15.44 | 2.58 |
10/03 | 2,317 | 2,342 | 2,298 | 2,337 | 0% | 99,200 | 895億4215万 | -1.39% | 15.42 | 2.58 |
10/02 | 2,317 | 2,341 | 2,296 | 2,337 | +0.47% | 145,800 | 895億4215万 | -2.18% | 15.42 | 2.58 |
10/01 | 2,361 | 2,394 | 2,321 | 2,326 | -2.27% | 118,700 | 891億2069万 | -3.33% | 15.35 | 2.57 |
09/30 | 2,353 | 2,381 | 2,337 | 2,380 | +0.98% | 79,600 | 911億8970万 | -1.86% | 15.71 | 2.63 |
09/27 | 2,371 | 2,383 | 2,331 | 2,357 | -1.59% | 113,300 | 903億845万 | -3.4% | 15.56 | 2.6 |
09/26 | 2,431 | 2,431 | 2,384 | 2,395 | -0.66% | 140,800 | 917億6442万 | -2.44% | 15.81 | 2.65 |
09/25 | 2,373 | 2,431 | 2,372 | 2,411 | +1.43% | 117,400 | 923億7746万 | -2.35% | 15.91 | 2.66 |
09/24 | 2,360 | 2,406 | 2,360 | 2,377 | +1.02% | 122,800 | 910億7475万 | -4.19% | 15.69 | 2.63 |
09/20 | 2,357 | 2,378 | 2,341 | 2,353 | +0.77% | 126,700 | 901億5519万 | -5.65% | 15.53 | 2.6 |
09/19 | 2,349 | 2,378 | 2,315 | 2,335 | +0.86% | 97,700 | 894億6552万 | -7.05% | 15.41 | 2.58 |
09/18 | 2,326 | 2,350 | 2,292 | 2,315 | +1.62% | 113,900 | 886億9922万 | -8.53% | 15.28 | 2.56 |
09/17 | 2,299 | 2,299 | 2,270 | 2,278 | -0.35% | 104,400 | 872億8157万 | -10.7% | 15.04 | 2.52 |
09/13 | 2,280 | 2,307 | 2,258 | 2,286 | +1.33% | 115,000 | 875億8809万 | -11.19% | 15.09 | 2.53 |
09/12 | 2,263 | 2,279 | 2,239 | 2,256 | +0.04% | 92,600 | 864億3864万 | -13.1% | 14.89 | 2.49 |
09/11 | 2,232 | 2,284 | 2,230 | 2,255 | +0.18% | 141,300 | 864億32万 | -13.87% | 14.88 | 2.49 |
09/10 | 2,260 | 2,281 | 2,227 | 2,251 | +0.22% | 159,100 | 862億4706万 | -14.7% | 14.86 | 2.49 |
09/09 | 2,234 | 2,257 | 2,218 | 2,246 | -0.13% | 129,200 | 860億5549万 | -15.4% | 14.82 | 2.48 |
09/06 | 2,273 | 2,274 | 2,222 | 2,249 | -2% | 217,900 | 861億7043万 | -15.77% | 14.84 | 2.49 |
09/05 | 2,238 | 2,327 | 2,238 | 2,295 | +2.82% | 171,100 | 879億3292万 | -14.59% | 15.15 | 2.54 |
09/04 | 2,291 | 2,304 | 2,209 | 2,232 | -3.5% | 315,500 | 855億1908万 | -17.46% | 14.73 | 2.47 |
09/03 | 2,379 | 2,407 | 2,294 | 2,313 | -8.54% | 441,600 | 886億2259万 | -15.09% | 15.27 | 2.56 |
09/02 | 2,676 | 2,688 | 2,517 | 2,529 | -5.42% | 238,000 | 968億9863万 | -7.7% | 16.69 | 2.79 |
08/30 | 2,721 | 2,722 | 2,663 | 2,674 | -1.44% | 98,900 | 1024億5431万 | -2.55% | 17.65 | 2.95 |
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 |