PER
2019/01/23~2019/06/21
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 |
06/21 | 142,700 | 143,000 | 141,400 | 141,500 | -0.21% | 8,412 | 1863億5479万 | +2.17% | 50.68 | 1.49 |
06/20 | 141,600 | 142,500 | 140,600 | 141,800 | +0.71% | 5,468 | 1867億4989万 | +2.4% | 50.79 | 1.5 |
06/19 | 137,100 | 141,000 | 137,100 | 140,800 | +3.45% | 7,661 | 1854億3289万 | +1.71% | 50.43 | 1.49 |
06/18 | 137,400 | 137,900 | 135,800 | 136,100 | -0.15% | 6,307 | 1792億4301万 | -1.67% | 48.75 | 1.44 |
06/17 | 136,800 | 137,100 | 135,600 | 136,300 | -0.44% | 3,240 | 1795億641万 | -1.59% | 48.82 | 1.44 |
06/14 | 135,000 | 137,100 | 134,700 | 136,900 | +1.56% | 6,475 | 1802億9661万 | -1.22% | 49.04 | 1.44 |
06/13 | 135,200 | 135,600 | 134,400 | 134,800 | -0.3% | 5,830 | 1775億3092万 | -2.77% | 48.28 | 1.42 |
06/12 | 135,300 | 136,100 | 134,400 | 135,200 | -0.44% | 4,169 | 1780億5772万 | -2.55% | 48.43 | 1.43 |
06/11 | 136,800 | 136,800 | 135,300 | 135,800 | -0.07% | 3,412 | 1788億4792万 | -2.21% | 48.64 | 1.43 |
06/10 | 136,600 | 137,000 | 135,900 | 135,900 | -0.59% | 2,976 | 1789億7962万 | -2.24% | 48.68 | 1.43 |
06/07 | 136,700 | 136,900 | 135,400 | 136,700 | +0.15% | 2,525 | 1800億3321万 | -1.72% | 48.96 | 1.44 |
06/06 | 136,600 | 137,700 | 136,000 | 136,500 | +0.29% | 2,978 | 1797億6981万 | -1.93% | 48.89 | 1.44 |
06/05 | 135,400 | 136,700 | 134,400 | 136,100 | +0.07% | 5,219 | 1792億4301万 | -2.26% | 48.75 | 1.44 |
06/04 | 136,600 | 137,500 | 135,300 | 136,000 | -0.87% | 6,657 | 1791億1132万 | -2.51% | 48.71 | 1.44 |
06/03 | 138,400 | 138,800 | 136,100 | 137,200 | -0.94% | 6,949 | 1806億9171万 | -1.83% | 49.14 | 1.45 |
05/31 | 140,400 | 141,400 | 138,500 | 138,500 | -1.56% | 5,666 | 1824億380万 | -0.98% | 49.61 | 1.46 |
05/30 | 141,700 | 141,900 | 140,000 | 140,700 | -0.78% | 3,829 | 1853億119万 | +0.57% | 50.4 | 1.48 |
05/29 | 140,300 | 141,800 | 139,800 | 141,800 | +1.43% | 4,696 | 1867億4989万 | +1.43% | 50.79 | 1.5 |
05/28 | 140,600 | 140,900 | 139,000 | 139,800 | -0.36% | 5,003 | 1841億1590万 | +0.08% | 50.07 | 1.48 |
05/27 | 140,200 | 140,800 | 139,900 | 140,300 | -0.14% | 1,851 | 1847億7439万 | +0.48% | 50.25 | 1.48 |
05/24 | 141,100 | 141,800 | 140,300 | 140,500 | -0.5% | 4,563 | 1850億3779万 | +0.67% | 50.33 | 1.48 |
05/23 | 140,100 | 141,800 | 140,100 | 141,200 | +0.86% | 4,180 | 1859億5969万 | +1.22% | 50.58 | 1.49 |
05/22 | 140,200 | 140,500 | 138,700 | 140,000 | -0.14% | 3,287 | 1843億7930万 | +0.45% | 50.15 | 1.48 |
05/21 | 141,600 | 141,900 | 139,700 | 140,200 | -1.2% | 4,654 | 1846億4269万 | +0.66% | 50.22 | 1.48 |
05/20 | 140,600 | 142,300 | 140,300 | 141,900 | +0.71% | 5,562 | 1868億8159万 | +1.96% | 50.83 | 1.5 |
05/17 | 140,300 | 141,600 | 139,100 | 140,900 | +0.07% | 7,851 | 1855億6459万 | +1.36% | 50.47 | 1.49 |
05/16 | 140,000 | 141,200 | 139,400 | 140,800 | +0.43% | 5,444 | 1854億3289万 | +1.37% | 50.43 | 1.49 |
05/15 | 138,700 | 140,600 | 138,300 | 140,200 | +1.23% | 5,860 | 1846億4269万 | +1.01% | 50.22 | 1.48 |
05/14 | 137,600 | 139,000 | 137,600 | 138,500 | +0.22% | 4,349 | 1824億380万 | -0.17% | 49.61 | 1.46 |
05/13 | 138,000 | 138,700 | 136,900 | 138,200 | -0.07% | 4,785 | 1820億870万 | -0.38% | 49.5 | 1.46 |
05/10 | 137,300 | 138,700 | 136,600 | 138,300 | +0.88% | 5,621 | 1821億4040万 | -0.35% | 49.54 | 1.46 |
05/09 | 137,900 | 138,300 | 137,100 | 137,100 | -1.01% | 4,161 | 1805億6001万 | -1.22% | 49.11 | 1.45 |
05/08 | 138,200 | 139,200 | 137,200 | 138,500 | -0.65% | 5,635 | 1824億380万 | -0.33% | 49.61 | 1.46 |
05/07 | 136,700 | 139,400 | 136,700 | 139,400 | +1.09% | 4,865 | 1835億8910万 | +0.33% | 49.93 | 1.47 |
04/26 | 138,600 | 138,700 | 137,500 | 137,900 | -0.93% | 4,178 | 1816億1361万 | -0.66% | 42.42 | 1.45 |
04/25 | 137,500 | 139,800 | 137,200 | 139,200 | +0.87% | 5,100 | 1833億2570万 | +0.3% | 42.82 | 1.47 |
04/24 | 138,500 | 138,500 | 137,100 | 138,000 | -3.16% | 8,863 | 1817億4531万 | -0.47% | 42.45 | 1.45 |
04/23 | 142,700 | 143,000 | 141,200 | 142,500 | 0% | 5,985 | 1876億7178万 | +2.8% | 43.84 | 1.5 |
04/22 | 140,000 | 142,800 | 140,000 | 142,500 | +1.79% | 4,252 | 1876億7178万 | +2.98% | 43.84 | 1.5 |
04/19 | 140,000 | 141,400 | 139,600 | 140,000 | +0.57% | 4,499 | 1843億7930万 | +1.4% | 43.07 | 1.47 |
04/18 | 138,100 | 139,600 | 137,400 | 139,200 | +0.8% | 4,699 | 1833億2570万 | +0.97% | 42.82 | 1.47 |
04/17 | 138,900 | 139,000 | 137,100 | 138,100 | -0.72% | 4,029 | 1818億7700万 | +0.33% | 42.48 | 1.45 |
04/16 | 138,100 | 139,200 | 137,700 | 139,100 | +0.58% | 4,155 | 1831億9400万 | +1.18% | 42.79 | 1.47 |
04/15 | 139,500 | 140,000 | 137,800 | 138,300 | -0.29% | 5,419 | 1821億4040万 | +0.77% | 42.55 | 1.46 |
04/12 | 139,000 | 139,000 | 137,200 | 138,700 | +0.07% | 5,669 | 1826億6720万 | +1.23% | 42.67 | 1.46 |
04/11 | 138,100 | 139,000 | 137,300 | 138,600 | +0.36% | 6,173 | 1825億3550万 | +1.31% | 42.64 | 1.46 |
04/10 | 138,200 | 139,200 | 137,300 | 138,100 | +0.15% | 7,031 | 1818億7700万 | +1.08% | 42.48 | 1.45 |
04/09 | 137,000 | 138,100 | 136,200 | 137,900 | +0.36% | 5,432 | 1816億1361万 | +1.05% | 42.42 | 1.45 |
04/08 | 137,800 | 138,300 | 136,600 | 137,400 | -0.43% | 3,544 | 1809億5511万 | +0.81% | 42.27 | 1.45 |
04/05 | 138,000 | 138,200 | 136,600 | 138,000 | 0% | 3,971 | 1817億4531万 | +1.39% | 42.45 | 1.45 |
04/04 | 137,600 | 138,600 | 137,200 | 138,000 | -0.07% | 2,743 | 1817億4531万 | +1.55% | 42.45 | 1.45 |
04/03 | 138,600 | 139,200 | 137,100 | 138,100 | -0.58% | 5,524 | 1818億7700万 | +1.77% | 42.48 | 1.45 |
04/02 | 139,300 | 139,900 | 137,500 | 138,900 | +0.51% | 6,037 | 1829億3060万 | +2.51% | 42.73 | 1.46 |
04/01 | 139,800 | 140,100 | 136,100 | 138,200 | -1% | 6,181 | 1820億870万 | +2.25% | 42.51 | 1.46 |
03/29 | 140,700 | 141,700 | 139,100 | 139,600 | +0.65% | 4,634 | 1838億5250万 | +3.53% | 42.95 | 1.47 |
03/28 | 141,700 | 141,800 | 138,600 | 138,700 | -1.77% | 4,270 | 1826億6720万 | +3.16% | 42.67 | 1.46 |
03/27 | 139,800 | 142,900 | 139,400 | 141,200 | +2.39% | 6,393 | 1859億5969万 | +5.3% | 43.44 | 1.49 |
03/26 | 137,000 | 138,300 | 136,500 | 137,900 | +1.25% | 4,067 | 1816億1361万 | +3.22% | 42.42 | 1.45 |
03/25 | 137,000 | 137,500 | 135,800 | 136,200 | -0.66% | 3,100 | 1793億7471万 | +2.26% | 41.9 | 1.43 |
03/22 | 136,000 | 137,700 | 135,600 | 137,100 | +0.81% | 3,341 | 1805億6001万 | +3.17% | 42.18 | 1.44 |
03/20 | 136,900 | 137,100 | 135,400 | 136,000 | -0.8% | 4,232 | 1791億1132万 | +2.54% | 41.84 | 1.43 |
03/19 | 137,100 | 137,300 | 136,600 | 137,100 | +0.51% | 2,987 | 1805億6001万 | +3.5% | 42.18 | 1.44 |
03/18 | 135,900 | 137,200 | 135,300 | 136,400 | +1.04% | 3,203 | 1796億3811万 | +3.1% | 41.96 | 1.44 |
03/15 | 134,900 | 136,000 | 134,500 | 135,000 | +0.22% | 3,912 | 1777億9432万 | +2.15% | 41.53 | 1.42 |
03/14 | 133,100 | 134,700 | 132,900 | 134,700 | +0.75% | 3,501 | 1773億9922万 | +1.98% | 41.44 | 1.42 |
03/13 | 134,000 | 134,100 | 133,200 | 133,700 | -0.22% | 2,043 | 1760億8223万 | +1.25% | 41.13 | 1.41 |
03/12 | 133,900 | 134,400 | 133,400 | 134,000 | +0.45% | 2,243 | 1764億7733万 | +1.46% | 41.22 | 1.41 |
03/11 | 133,200 | 133,900 | 132,700 | 133,400 | +0.76% | 2,065 | 1756億8713万 | +0.99% | 41.04 | 1.41 |
03/08 | 133,500 | 133,900 | 131,900 | 132,400 | -0.82% | 4,733 | 1743億7013万 | +0.23% | 40.73 | 1.39 |
03/07 | 134,500 | 134,700 | 133,300 | 133,500 | -0.37% | 2,758 | 1758億1883万 | +1.04% | 41.07 | 1.41 |
03/06 | 134,400 | 135,100 | 133,300 | 134,000 | -0.3% | 2,578 | 1764億7733万 | +1.48% | 41.22 | 1.41 |
03/05 | 134,600 | 135,000 | 133,700 | 134,400 | +0.6% | 4,079 | 1770億412万 | +1.8% | 41.35 | 1.42 |
03/04 | 133,300 | 133,900 | 132,600 | 133,600 | +0.68% | 1,378 | 1759億5053万 | +1.25% | 41.1 | 1.41 |
03/01 | 132,800 | 133,500 | 132,700 | 132,700 | 0% | 3,399 | 1747億6523万 | +0.6% | 40.82 | 1.4 |
02/28 | 133,100 | 133,900 | 132,700 | 132,700 | -0.3% | 3,935 | 1747億6523万 | +0.69% | 40.82 | 1.4 |
02/27 | 133,200 | 133,600 | 132,600 | 133,100 | 0% | 1,880 | 1752億9203万 | +1.09% | 40.95 | 1.4 |
02/26 | 131,000 | 133,500 | 130,900 | 133,100 | +2.07% | 2,652 | 1752億9203万 | +1.19% | 40.95 | 1.4 |
02/25 | 130,200 | 130,400 | 129,700 | 130,400 | +0.15% | 3,224 | 1717億3614万 | -0.78% | 40.12 | 1.37 |
02/22 | 129,700 | 130,200 | 129,700 | 130,200 | +0.31% | 2,993 | 1714億7274万 | -0.9% | 40.05 | 1.37 |
02/21 | 129,100 | 130,300 | 129,000 | 129,800 | 0% | 2,512 | 1709億4595万 | -1.15% | 39.93 | 1.37 |
02/20 | 128,400 | 130,200 | 128,100 | 129,800 | +0.93% | 6,048 | 1709億4595万 | -1.09% | 39.93 | 1.37 |
02/19 | 128,000 | 129,300 | 127,900 | 128,600 | +0.7% | 4,654 | 1693億6555万 | -1.83% | 39.56 | 1.35 |
02/18 | 128,900 | 129,800 | 127,700 | 127,700 | -0.85% | 2,921 | 1681億8026万 | -2.43% | 39.28 | 1.35 |
02/15 | 129,200 | 129,600 | 128,300 | 128,800 | -1.53% | 4,849 | 1696億2895万 | -1.56% | 39.62 | 1.36 |
02/14 | 132,700 | 132,700 | 130,400 | 130,800 | -0.68% | 3,967 | 1722億6294万 | +0.04% | 40.24 | 1.38 |
02/13 | 132,900 | 133,000 | 131,600 | 131,700 | -0.9% | 4,641 | 1734億4824万 | +0.92% | 40.52 | 1.39 |
02/12 | 131,400 | 133,300 | 130,900 | 132,900 | -0.08% | 4,342 | 1750億2863万 | +2.08% | 40.88 | 1.4 |
02/08 | 132,800 | 135,200 | 132,200 | 133,000 | -0.15% | 5,567 | 1751億6033万 | +2.46% | 40.91 | 1.4 |
02/07 | 133,500 | 133,800 | 132,300 | 133,200 | -0.37% | 3,538 | 1754億2373万 | +2.87% | 40.98 | 1.4 |
02/06 | 135,200 | 136,400 | 133,200 | 133,700 | -0.45% | 4,156 | 1760億8223万 | +3.58% | 41.13 | 1.41 |
02/05 | 134,200 | 134,900 | 133,400 | 134,300 | -0.07% | 2,950 | 1768億7242万 | +4.4% | 41.31 | 1.41 |
02/04 | 134,900 | 135,000 | 133,600 | 134,400 | +0.52% | 2,770 | 1770億412万 | +4.94% | 41.35 | 1.42 |
02/01 | 134,300 | 135,100 | 133,500 | 133,700 | +0.6% | 5,107 | 1760億8223万 | +4.85% | 41.13 | 1.41 |
01/31 | 131,800 | 133,700 | 131,600 | 132,900 | +0.83% | 3,344 | 1750億2863万 | +4.54% | 40.88 | 1.4 |
01/30 | 133,700 | 134,300 | 131,800 | 131,800 | -1.05% | 4,230 | 1735億7994万 | +3.95% | 40.55 | 1.39 |
01/29 | 132,800 | 133,800 | 131,600 | 133,200 | +0.38% | 3,061 | 1754億2373万 | +5.3% | 40.98 | 1.4 |
01/28 | 133,200 | 133,300 | 131,300 | 132,700 | +0.15% | 2,811 | 1747億6523万 | +5.2% | 40.82 | 1.4 |
01/25 | 129,900 | 133,100 | 129,900 | 132,500 | +2.16% | 5,397 | 1745億183万 | +5.35% | 40.76 | 1.4 |
01/24 | 129,500 | 130,300 | 128,900 | 129,700 | 0% | 2,686 | 1708億1425万 | +3.42% | 39.9 | 1.37 |
01/23 | 129,900 | 130,100 | 128,800 | 129,700 | -0.15% | 2,174 | 1708億1425万 | +3.64% | 39.9 | 1.37 |