PER
2019/01/28~2019/06/26
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 |
06/26 | 3,115 | 3,145 | 3,095 | 3,125 | -0.48% | 292,600 | 6634億8006万 | -1.45% | 18.44 | 1.41 |
06/25 | 3,105 | 3,160 | 3,105 | 3,140 | +1.13% | 306,500 | 6666億6476万 | -1.04% | 18.52 | 1.41 |
06/24 | 3,115 | 3,120 | 3,095 | 3,105 | -0.8% | 178,000 | 6592億3379万 | -2.27% | 18.32 | 1.4 |
06/21 | 3,175 | 3,180 | 3,130 | 3,130 | -1.42% | 462,400 | 6645億4163万 | -1.67% | 18.46 | 1.41 |
06/20 | 3,180 | 3,200 | 3,165 | 3,175 | +0.47% | 244,900 | 6740億9574万 | -0.35% | 18.73 | 1.43 |
06/19 | 3,130 | 3,170 | 3,130 | 3,160 | +1.77% | 401,100 | 6709億1104万 | -0.82% | 18.64 | 1.42 |
06/18 | 3,145 | 3,145 | 3,095 | 3,105 | -1.27% | 364,600 | 6592億3379万 | -2.51% | 18.32 | 1.4 |
06/17 | 3,155 | 3,180 | 3,145 | 3,145 | -0.79% | 220,600 | 6677億2633万 | -1.26% | 18.55 | 1.42 |
06/14 | 3,180 | 3,180 | 3,140 | 3,170 | +0.32% | 434,300 | 6730億3417万 | -0.44% | 18.7 | 1.43 |
06/13 | 3,175 | 3,185 | 3,135 | 3,160 | -0.78% | 360,100 | 6709億1104万 | -0.66% | 18.64 | 1.42 |
06/12 | 3,185 | 3,210 | 3,185 | 3,185 | -0.16% | 245,700 | 6762億1888万 | +0.28% | 18.79 | 1.43 |
06/11 | 3,215 | 3,215 | 3,180 | 3,190 | -0.62% | 254,700 | 6772億8045万 | +0.5% | 18.82 | 1.44 |
06/10 | 3,200 | 3,230 | 3,190 | 3,210 | +1.1% | 345,200 | 6815億2672万 | +1.13% | 18.94 | 1.44 |
06/07 | 3,185 | 3,185 | 3,155 | 3,175 | +0.32% | 268,500 | 6740億9574万 | +0.13% | 18.73 | 1.43 |
06/06 | 3,160 | 3,190 | 3,155 | 3,165 | -0.78% | 329,800 | 6719億7261万 | -0.16% | 18.67 | 1.42 |
06/05 | 3,175 | 3,190 | 3,155 | 3,190 | +1.75% | 431,600 | 6772億8045万 | +0.76% | 18.82 | 1.44 |
06/04 | 3,180 | 3,180 | 3,115 | 3,135 | -1.1% | 378,200 | 6656億320万 | -0.89% | 18.49 | 1.41 |
06/03 | 3,110 | 3,170 | 3,105 | 3,170 | +0.32% | 375,300 | 6730億3417万 | +0.32% | 18.7 | 1.43 |
05/31 | 3,130 | 3,165 | 3,125 | 3,160 | 0% | 450,400 | 6709億1104万 | +0.16% | 18.64 | 1.42 |
05/30 | 3,135 | 3,160 | 3,120 | 3,160 | -0.47% | 378,700 | 6709億1104万 | +0.32% | 18.64 | 1.42 |
05/29 | 3,150 | 3,190 | 3,145 | 3,175 | -0.31% | 434,100 | 6740億9574万 | +0.89% | 18.73 | 1.43 |
05/28 | 3,220 | 3,225 | 3,175 | 3,185 | -1.7% | 644,700 | 6762億1888万 | +1.3% | 18.79 | 1.43 |
05/27 | 3,250 | 3,250 | 3,235 | 3,240 | -0.61% | 219,400 | 6878億9613万 | +3.15% | 19.11 | 1.46 |
05/24 | 3,250 | 3,275 | 3,240 | 3,260 | +0.15% | 409,500 | 6921億4240万 | +4.02% | 19.23 | 1.47 |
05/23 | 3,210 | 3,265 | 3,210 | 3,255 | +2.2% | 459,100 | 6910億8083万 | +4.13% | 19.2 | 1.47 |
05/22 | 3,240 | 3,240 | 3,170 | 3,185 | -1.55% | 473,300 | 6762億1888万 | +2.21% | 18.79 | 1.43 |
05/21 | 3,230 | 3,260 | 3,225 | 3,235 | -0.61% | 278,200 | 6868億3456万 | +3.95% | 19.08 | 1.46 |
05/20 | 3,205 | 3,270 | 3,200 | 3,255 | +1.4% | 355,100 | 6910億8083万 | +4.76% | 19.2 | 1.47 |
05/17 | 3,185 | 3,220 | 3,170 | 3,210 | +1.42% | 394,300 | 6815億2672万 | +3.48% | 18.94 | 1.44 |
05/16 | 3,130 | 3,165 | 3,115 | 3,165 | +0.48% | 333,700 | 6719億7261万 | +2.16% | 18.67 | 1.42 |
05/15 | 3,120 | 3,150 | 3,105 | 3,150 | +1.45% | 362,200 | 6687億8790万 | +1.68% | 18.58 | 1.42 |
05/14 | 3,060 | 3,110 | 3,060 | 3,105 | 0% | 398,800 | 6592億3379万 | +0.16% | 18.32 | 1.4 |
05/13 | 3,085 | 3,115 | 3,065 | 3,105 | +0.49% | 331,500 | 6592億3379万 | 0% | 18.32 | 1.4 |
05/10 | 3,080 | 3,110 | 3,060 | 3,090 | +1.31% | 568,500 | 6560億4908万 | -0.61% | 18.23 | 1.39 |
05/09 | 3,100 | 3,105 | 3,035 | 3,050 | -2.87% | 534,800 | 6475億5654万 | -1.99% | 17.99 | 1.37 |
05/08 | 3,145 | 3,160 | 3,115 | 3,140 | -1.26% | 616,800 | 6666億6476万 | +0.67% | 18.52 | 1.41 |
05/07 | 3,165 | 3,190 | 3,135 | 3,180 | +1.27% | 499,600 | 6751億5731万 | +1.76% | 18.76 | 1.43 |
04/26 | 3,145 | 3,165 | 3,125 | 3,140 | +0.16% | 411,100 | 6666億6476万 | +0.51% | 18.52 | 1.41 |
04/25 | 3,115 | 3,145 | 3,085 | 3,135 | +1.62% | 352,600 | 6656億320万 | +0.22% | 18.49 | 1.41 |
04/24 | 3,135 | 3,135 | 3,070 | 3,085 | -0.64% | 344,400 | 6549億8752万 | -1.5% | 18.2 | 1.39 |
04/23 | 3,090 | 3,115 | 3,080 | 3,105 | +1.31% | 297,300 | 6592億3379万 | -0.96% | 18.32 | 1.4 |
04/22 | 3,015 | 3,065 | 3,015 | 3,065 | +1.16% | 221,000 | 6507億4124万 | -2.39% | 18.08 | 1.38 |
04/19 | 3,065 | 3,065 | 3,025 | 3,030 | -0.66% | 237,600 | 6433億1027万 | -3.63% | 17.87 | 1.36 |
04/18 | 3,080 | 3,080 | 3,040 | 3,050 | -1.29% | 336,600 | 6475億5654万 | -3.14% | 17.99 | 1.37 |
04/17 | 3,100 | 3,110 | 3,085 | 3,090 | 0% | 277,700 | 6560億4908万 | -2% | 18.23 | 1.39 |
04/16 | 3,085 | 3,100 | 3,075 | 3,090 | -0.64% | 278,400 | 6560億4908万 | -2.06% | 18.23 | 1.39 |
04/15 | 3,105 | 3,130 | 3,090 | 3,110 | +1.8% | 372,300 | 6602億9536万 | -1.49% | 18.35 | 1.4 |
04/12 | 3,080 | 3,085 | 3,045 | 3,055 | -0.16% | 330,900 | 6486億1811万 | -3.17% | 18.02 | 1.38 |
04/11 | 3,035 | 3,060 | 3,015 | 3,060 | +1.16% | 314,400 | 6496億7968万 | -3.1% | 18.05 | 1.38 |
04/10 | 3,045 | 3,055 | 3,020 | 3,025 | -1.79% | 307,900 | 6422億4870万 | -4.24% | 17.85 | 1.36 |
04/09 | 3,100 | 3,100 | 3,065 | 3,080 | -0.96% | 316,400 | 6539億2595万 | -2.62% | 18.17 | 1.39 |
04/08 | 3,125 | 3,125 | 3,105 | 3,110 | -0.16% | 244,900 | 6602億9536万 | -1.74% | 18.35 | 1.4 |
04/05 | 3,100 | 3,135 | 3,100 | 3,115 | -0.48% | 302,300 | 6613億5692万 | -1.64% | 18.38 | 1.4 |
04/04 | 3,150 | 3,150 | 3,110 | 3,130 | -0.79% | 317,900 | 6645億4163万 | -1.14% | 18.46 | 1.41 |
04/03 | 3,165 | 3,165 | 3,140 | 3,155 | -1.1% | 420,000 | 6698億4947万 | -0.38% | 18.61 | 1.42 |
04/02 | 3,270 | 3,270 | 3,185 | 3,190 | -1.69% | 352,500 | 6772億8045万 | +0.79% | 18.82 | 1.44 |
04/01 | 3,245 | 3,270 | 3,220 | 3,245 | +1.56% | 628,800 | 6889億5770万 | +2.62% | 19.14 | 1.46 |
03/29 | 3,195 | 3,200 | 3,175 | 3,195 | +0.95% | 424,100 | 6783億4201万 | +1.2% | 23.9 | 1.45 |
03/28 | 3,215 | 3,215 | 3,155 | 3,165 | -2.16% | 435,000 | 6719億7261万 | +0.35% | 23.67 | 1.44 |
03/27 | 3,240 | 3,250 | 3,210 | 3,235 | -1.22% | 615,800 | 6868億3456万 | +2.63% | 24.2 | 1.47 |
03/26 | 3,185 | 3,275 | 3,180 | 3,275 | +3.48% | 1,572,000 | 6953億2710万 | +4.07% | 24.49 | 1.49 |
03/25 | 3,205 | 3,205 | 3,155 | 3,165 | -2.31% | 592,800 | 6719億7261万 | +0.83% | 23.67 | 1.44 |
03/22 | 3,230 | 3,245 | 3,215 | 3,240 | +0.47% | 445,800 | 6878億9613万 | +3.35% | 24.23 | 1.47 |
03/20 | 3,200 | 3,225 | 3,185 | 3,225 | +1.42% | 384,000 | 6847億1142万 | +3.13% | 24.12 | 1.47 |
03/19 | 3,205 | 3,205 | 3,175 | 3,180 | -0.93% | 280,000 | 6751億5731万 | +1.92% | 23.78 | 1.44 |
03/18 | 3,210 | 3,215 | 3,185 | 3,210 | +0.94% | 348,800 | 6815億2672万 | +3.05% | 24.01 | 1.46 |
03/15 | 3,180 | 3,195 | 3,160 | 3,180 | +0.79% | 558,300 | 6751億5731万 | +2.38% | 23.78 | 1.44 |
03/14 | 3,165 | 3,165 | 3,140 | 3,155 | +0.64% | 360,200 | 6698億4947万 | +1.81% | 23.6 | 1.43 |
03/13 | 3,150 | 3,170 | 3,125 | 3,135 | -0.79% | 335,700 | 6656億320万 | +1.29% | 23.45 | 1.42 |
03/12 | 3,150 | 3,170 | 3,145 | 3,160 | +0.96% | 337,900 | 6709億1104万 | +2.17% | 23.63 | 1.44 |
03/11 | 3,100 | 3,130 | 3,095 | 3,130 | +1.95% | 284,400 | 6645億4163万 | +1.33% | 23.41 | 1.42 |
03/08 | 3,090 | 3,110 | 3,065 | 3,070 | -1.44% | 632,500 | 6518億281万 | -0.55% | 22.96 | 1.39 |
03/07 | 3,100 | 3,120 | 3,095 | 3,115 | +0.48% | 388,200 | 6613億5692万 | +0.91% | 23.3 | 1.42 |
03/06 | 3,100 | 3,115 | 3,090 | 3,100 | -0.64% | 363,500 | 6581億7222万 | +0.55% | 23.19 | 1.41 |
03/05 | 3,125 | 3,135 | 3,110 | 3,120 | -0.16% | 325,000 | 6624億1849万 | +1.27% | 23.34 | 1.42 |
03/04 | 3,180 | 3,180 | 3,120 | 3,125 | -0.79% | 284,400 | 6634億8006万 | +1.59% | 23.37 | 1.42 |
03/01 | 3,135 | 3,155 | 3,120 | 3,150 | +1.29% | 351,600 | 6687億8790万 | +2.51% | 23.56 | 1.43 |
02/28 | 3,140 | 3,140 | 3,105 | 3,110 | -0.8% | 439,800 | 6602億9536万 | +1.37% | 23.26 | 1.41 |
02/27 | 3,130 | 3,145 | 3,125 | 3,135 | +0.64% | 371,700 | 6656億320万 | +2.22% | 23.45 | 1.42 |
02/26 | 3,110 | 3,130 | 3,105 | 3,115 | -0.32% | 240,700 | 6613億5692万 | +1.6% | 23.3 | 1.42 |
02/25 | 3,105 | 3,130 | 3,090 | 3,125 | +0.81% | 257,600 | 6634億8006万 | +1.96% | 23.37 | 1.42 |
02/22 | 3,120 | 3,130 | 3,090 | 3,100 | -0.64% | 256,600 | 6581億7222万 | +1.17% | 23.19 | 1.41 |
02/21 | 3,120 | 3,130 | 3,075 | 3,120 | -0.32% | 353,200 | 6624億1849万 | +1.89% | 23.34 | 1.42 |
02/20 | 3,100 | 3,130 | 3,095 | 3,130 | +0.97% | 283,500 | 6645億4163万 | +2.32% | 23.41 | 1.42 |
02/19 | 3,095 | 3,115 | 3,085 | 3,100 | +0.32% | 322,100 | 6581億7222万 | +1.44% | 23.19 | 1.41 |
02/18 | 3,085 | 3,100 | 3,075 | 3,090 | +1.31% | 322,800 | 6560億4908万 | +1.11% | 23.11 | 1.4 |
02/15 | 3,050 | 3,050 | 3,015 | 3,050 | -0.16% | 302,200 | 6475億5654万 | -0.2% | 22.81 | 1.39 |
02/14 | 3,030 | 3,055 | 3,030 | 3,055 | +0.49% | 229,000 | 6486億1811万 | -0.03% | 22.85 | 1.39 |
02/13 | 3,070 | 3,085 | 3,040 | 3,040 | -0.33% | 329,600 | 6454億3340万 | -0.49% | 22.74 | 1.38 |
02/12 | 3,010 | 3,055 | 3,000 | 3,050 | +2.31% | 536,300 | 6475億5654万 | -0.2% | 22.81 | 1.39 |
02/08 | 3,000 | 3,020 | 2,981 | 2,981 | -1.13% | 556,200 | 6329億690万 | -2.39% | 22.3 | 1.35 |
02/07 | 3,050 | 3,050 | 3,010 | 3,015 | -1.15% | 325,900 | 6401億2556万 | -1.24% | 22.55 | 1.37 |
02/06 | 3,065 | 3,085 | 3,045 | 3,050 | -0.97% | 334,300 | 6475億5654万 | -0.03% | 22.81 | 1.39 |
02/05 | 3,090 | 3,125 | 3,070 | 3,080 | 0% | 276,200 | 6539億2595万 | +1.22% | 23.04 | 1.4 |
02/04 | 3,090 | 3,120 | 3,065 | 3,080 | +0.65% | 363,400 | 6539億2595万 | +1.58% | 23.04 | 1.4 |
02/01 | 3,070 | 3,085 | 3,050 | 3,060 | -0.33% | 292,500 | 6496億7968万 | +1.12% | 22.89 | 1.39 |
01/31 | 3,100 | 3,110 | 3,070 | 3,070 | +1.15% | 452,100 | 6518億281万 | +1.52% | 22.96 | 1.39 |
01/30 | 3,050 | 3,055 | 3,025 | 3,035 | +0.17% | 404,400 | 6443億7183万 | +0.36% | 22.7 | 1.38 |
01/29 | 3,000 | 3,040 | 2,993 | 3,030 | +1% | 392,900 | 6433億1027万 | +0.13% | 22.66 | 1.38 |
01/28 | 3,030 | 3,030 | 2,999 | 3,000 | -1.64% | 297,600 | 6369億4086万 | -1.02% | 22.44 | 1.36 |