PER
2018/10/30~2019/03/29
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 |
03/29 | 6,110 | 6,170 | 6,100 | 6,160 | +1.32% | 182,400 | 6147億6800万 | -2.56% | 12.03 | 1.09 |
03/28 | 6,180 | 6,180 | 6,050 | 6,080 | -2.56% | 286,000 | 6067億8400万 | -4.33% | 11.88 | 1.08 |
03/27 | 6,310 | 6,320 | 6,160 | 6,240 | -1.11% | 257,400 | 6227億5200万 | -2.41% | 12.19 | 1.11 |
03/26 | 6,120 | 6,330 | 6,120 | 6,310 | +3.44% | 314,200 | 6297億3800万 | -1.68% | 12.32 | 1.12 |
03/25 | 6,190 | 6,210 | 6,070 | 6,100 | -1.93% | 254,500 | 6087億8000万 | -5.18% | 11.91 | 1.08 |
03/22 | 6,300 | 6,300 | 6,170 | 6,220 | -0.96% | 241,200 | 6207億5600万 | -3.58% | 12.15 | 1.1 |
03/20 | 6,260 | 6,310 | 6,220 | 6,280 | +1.13% | 183,500 | 6267億4400万 | -2.86% | 12.27 | 1.11 |
03/19 | 6,180 | 6,230 | 6,120 | 6,210 | +0.16% | 172,700 | 6197億5800万 | -4.11% | 12.13 | 1.1 |
03/18 | 6,250 | 6,250 | 6,170 | 6,200 | +0.32% | 171,500 | 6187億6000万 | -4.47% | 12.11 | 1.1 |
03/15 | 6,200 | 6,230 | 6,160 | 6,180 | 0% | 355,800 | 6167億6400万 | -4.91% | 12.07 | 1.1 |
03/14 | 6,240 | 6,270 | 6,180 | 6,180 | -0.32% | 181,600 | 6167億6400万 | -5.13% | 12.07 | 1.1 |
03/13 | 6,180 | 6,270 | 6,170 | 6,200 | -1.12% | 277,400 | 6187億6000万 | -5.13% | 12.11 | 1.1 |
03/12 | 6,280 | 6,330 | 6,270 | 6,270 | +0.48% | 165,300 | 6257億4600万 | -4.25% | 12.25 | 1.11 |
03/11 | 6,220 | 6,280 | 6,210 | 6,240 | +1.13% | 142,900 | 6227億5200万 | -4.99% | 12.19 | 1.11 |
03/08 | 6,300 | 6,320 | 6,150 | 6,170 | -2.83% | 296,800 | 6157億6600万 | -6.44% | 12.05 | 1.09 |
03/07 | 6,360 | 6,410 | 6,340 | 6,350 | -0.16% | 191,300 | 6337億3000万 | -4.14% | 12.4 | 1.13 |
03/06 | 6,400 | 6,440 | 6,350 | 6,360 | -1.24% | 268,500 | 6347億2800万 | -4.07% | 12.42 | 1.13 |
03/05 | 6,420 | 6,470 | 6,410 | 6,440 | -1.08% | 178,500 | 6427億1200万 | -2.97% | 12.58 | 1.14 |
03/04 | 6,640 | 6,640 | 6,490 | 6,510 | -0.46% | 189,600 | 6496億9800万 | -1.94% | 12.71 | 1.15 |
03/01 | 6,580 | 6,620 | 6,530 | 6,540 | -0.46% | 214,700 | 6526億9200万 | -1.51% | 12.77 | 1.16 |
02/28 | 6,660 | 6,660 | 6,550 | 6,570 | -1.79% | 348,100 | 6556億8600万 | -1.05% | 12.83 | 1.16 |
02/27 | 6,530 | 6,760 | 6,520 | 6,690 | +2.76% | 621,700 | 6676億6200万 | +0.84% | 13.07 | 1.19 |
02/26 | 6,410 | 6,540 | 6,400 | 6,510 | +1.88% | 303,700 | 6496億9800万 | -1.74% | 12.71 | 1.15 |
02/25 | 6,610 | 6,620 | 6,380 | 6,390 | -3.91% | 766,300 | 6377億2200万 | -3.5% | 12.48 | 1.13 |
02/22 | 6,900 | 6,910 | 6,620 | 6,650 | -4.86% | 588,100 | 6636億7000万 | +0.44% | 12.99 | 1.18 |
02/21 | 6,940 | 7,000 | 6,790 | 6,990 | -0.71% | 434,400 | 6976億200万 | +5.75% | 13.65 | 1.24 |
02/20 | 6,930 | 7,050 | 6,930 | 7,040 | +2.92% | 531,300 | 7025億9200万 | +6.93% | 13.75 | 1.25 |
02/19 | 6,780 | 6,850 | 6,740 | 6,840 | +2.24% | 260,700 | 6826億3200万 | +4.32% | 13.36 | 1.21 |
02/18 | 6,660 | 6,700 | 6,630 | 6,690 | +1.98% | 185,000 | 6676億6200万 | +2.43% | 13.07 | 1.19 |
02/15 | 6,500 | 6,590 | 6,420 | 6,560 | 0% | 195,700 | 6546億8800万 | +0.61% | 12.81 | 1.16 |
02/14 | 6,560 | 6,610 | 6,510 | 6,560 | 0% | 167,400 | 6546億8800万 | +0.71% | 12.81 | 1.16 |
02/13 | 6,610 | 6,630 | 6,500 | 6,560 | +0.15% | 296,900 | 6546億8800万 | +0.88% | 12.81 | 1.16 |
02/12 | 6,440 | 6,590 | 6,400 | 6,550 | +1.71% | 210,700 | 6536億9000万 | +0.91% | 12.79 | 1.16 |
02/08 | 6,460 | 6,520 | 6,390 | 6,440 | -1.68% | 240,900 | 6427億1200万 | -0.56% | 12.58 | 1.14 |
02/07 | 6,630 | 6,630 | 6,450 | 6,550 | -2.38% | 242,900 | 6536億9000万 | +1.35% | 12.79 | 1.16 |
02/06 | 6,550 | 6,720 | 6,430 | 6,710 | +2.91% | 342,800 | 6696億5800万 | +4.11% | 13.11 | 1.19 |
02/05 | 6,740 | 6,770 | 6,470 | 6,520 | -3.69% | 682,900 | 6506億9600万 | +1.76% | 12.73 | 1.16 |
02/04 | 6,950 | 7,000 | 6,730 | 6,770 | -2.17% | 289,800 | 6756億4600万 | +6.18% | 13.22 | 1.2 |
02/01 | 7,000 | 7,050 | 6,890 | 6,920 | +0.58% | 463,700 | 6906億1600万 | +9.05% | 13.52 | 1.23 |
01/31 | 6,540 | 6,930 | 6,510 | 6,880 | +5.52% | 589,700 | 6866億2400万 | +8.91% | 13.44 | 1.22 |
01/30 | 6,560 | 6,580 | 6,490 | 6,520 | 0% | 221,900 | 6506億9600万 | +3.51% | 12.73 | 1.16 |
01/29 | 6,480 | 6,530 | 6,410 | 6,520 | +0.46% | 194,500 | 6506億9600万 | +3.62% | 12.73 | 1.16 |
01/28 | 6,550 | 6,570 | 6,470 | 6,490 | -0.92% | 167,900 | 6477億200万 | +3.16% | 12.68 | 1.15 |
01/25 | 6,550 | 6,630 | 6,540 | 6,550 | +0.31% | 226,000 | 6536億9000万 | +4.12% | 12.79 | 1.16 |
01/24 | 6,380 | 6,540 | 6,350 | 6,530 | +1.56% | 228,900 | 6516億9400万 | +3.7% | 12.75 | 1.16 |
01/23 | 6,390 | 6,440 | 6,350 | 6,430 | -0.46% | 132,500 | 6417億1400万 | +2.1% | 12.56 | 1.14 |
01/22 | 6,470 | 6,480 | 6,430 | 6,460 | +0.47% | 115,700 | 6447億800万 | +2.56% | 12.62 | 1.14 |
01/21 | 6,420 | 6,460 | 6,370 | 6,430 | +1.1% | 175,700 | 6417億1400万 | +2% | 12.56 | 1.14 |
01/18 | 6,370 | 6,400 | 6,330 | 6,360 | -0.16% | 189,200 | 6347億2800万 | +0.71% | 12.42 | 1.13 |
01/17 | 6,410 | 6,430 | 6,350 | 6,370 | +0.47% | 214,400 | 6357億2600万 | +0.79% | 12.44 | 1.13 |
01/16 | 6,340 | 6,360 | 6,290 | 6,340 | -0.47% | 220,700 | 6327億3200万 | +0.16% | 12.38 | 1.12 |
01/15 | 6,180 | 6,370 | 6,170 | 6,370 | +2.91% | 336,600 | 6357億2600万 | +0.41% | 12.44 | 1.13 |
01/11 | 6,420 | 6,420 | 6,180 | 6,190 | -3.58% | 376,200 | 6177億6200万 | -2.69% | 12.09 | 1.1 |
01/10 | 6,340 | 6,440 | 6,250 | 6,420 | 0% | 266,200 | 6407億1600万 | +0.52% | 12.54 | 1.14 |
01/09 | 6,370 | 6,500 | 6,320 | 6,420 | +2.39% | 324,600 | 6407億1600万 | +0.16% | 12.54 | 1.14 |
01/08 | 6,350 | 6,390 | 6,240 | 6,270 | 0% | 238,900 | 6257億4600万 | -2.46% | 12.25 | 1.11 |
01/07 | 6,360 | 6,370 | 6,250 | 6,270 | +1.79% | 247,600 | 6257億4600万 | -2.85% | 12.25 | 1.11 |
01/04 | 5,950 | 6,160 | 5,920 | 6,160 | +0.65% | 288,000 | 6147億6800万 | -5.07% | 12.03 | 1.09 |
2018 |
12/28 | 6,160 | 6,160 | 6,040 | 6,120 | +0.33% | 306,600 | 6107億7600万 | -6.22% | 11.95 | 1.08 |
12/27 | 5,970 | 6,110 | 5,960 | 6,100 | +5.72% | 301,200 | 6087億8000万 | -7.11% | 11.91 | 1.08 |
12/26 | 5,700 | 5,850 | 5,660 | 5,770 | +0.7% | 288,500 | 5758億4600万 | -12.75% | 11.27 | 1.02 |
12/25 | 5,920 | 5,930 | 5,720 | 5,730 | -4.82% | 241,700 | 5718億5400万 | -14.16% | 11.19 | 1.02 |
12/21 | 6,100 | 6,110 | 6,000 | 6,020 | -2.9% | 412,500 | 6007億9600万 | -10.63% | 11.76 | 1.07 |
12/20 | 6,410 | 6,440 | 6,170 | 6,200 | -3.58% | 457,400 | 6187億6000万 | -8.64% | 12.11 | 1.1 |
12/19 | 6,360 | 6,460 | 6,350 | 6,430 | +1.42% | 440,500 | 6417億1400万 | -5.84% | 12.56 | 1.14 |
12/18 | 6,490 | 6,500 | 6,330 | 6,340 | -2.46% | 271,200 | 6327億3200万 | -7.62% | 12.38 | 1.12 |
12/17 | 6,550 | 6,570 | 6,480 | 6,500 | 0% | 191,100 | 6487億 | -5.89% | 12.7 | 1.15 |
12/14 | 6,650 | 6,660 | 6,450 | 6,500 | -2.84% | 496,000 | 6487億 | -6.39% | 12.7 | 1.15 |
12/13 | 6,620 | 6,700 | 6,590 | 6,690 | +2.14% | 292,600 | 6676億6200万 | -4.07% | 13.07 | 1.19 |
12/12 | 6,560 | 6,570 | 6,470 | 6,550 | +1.39% | 256,300 | 6536億9000万 | -6.27% | 12.79 | 1.16 |
12/11 | 6,560 | 6,560 | 6,450 | 6,460 | -1.97% | 309,700 | 6447億800万 | -7.89% | 12.62 | 1.14 |
12/10 | 6,650 | 6,680 | 6,540 | 6,590 | -1.79% | 363,600 | 6576億8200万 | -6.39% | 12.87 | 1.17 |
12/07 | 6,570 | 6,730 | 6,570 | 6,710 | +3.71% | 383,600 | 6696億5800万 | -4.98% | 13.11 | 1.19 |
12/06 | 6,570 | 6,600 | 6,390 | 6,470 | -2.41% | 395,900 | 6457億600万 | -8.58% | 12.64 | 1.15 |
12/05 | 6,560 | 6,640 | 6,520 | 6,630 | -0.75% | 297,600 | 6616億7400万 | -6.67% | 12.95 | 1.18 |
12/04 | 6,700 | 6,780 | 6,680 | 6,680 | -1.91% | 354,000 | 6666億6400万 | -5.97% | 13.05 | 1.18 |
12/03 | 6,920 | 6,940 | 6,790 | 6,810 | -0.44% | 272,200 | 6796億3800万 | -4.03% | 13.3 | 1.21 |
11/30 | 6,940 | 6,980 | 6,790 | 6,840 | -2.01% | 644,300 | 6826億3200万 | -3.43% | 13.36 | 1.21 |
11/29 | 6,930 | 7,060 | 6,930 | 6,980 | +1.6% | 284,000 | 6966億400万 | -1.25% | 13.63 | 1.24 |
11/28 | 6,920 | 6,990 | 6,800 | 6,870 | -1.01% | 498,300 | 6856億2600万 | -2.61% | 13.42 | 1.22 |
11/27 | 7,070 | 7,110 | 6,890 | 6,940 | -2.66% | 391,000 | 6926億1200万 | -1.45% | 13.55 | 1.23 |
11/26 | 7,210 | 7,260 | 7,080 | 7,130 | +0.42% | 296,800 | 7115億7400万 | +1.31% | 13.93 | 1.26 |
11/22 | 7,140 | 7,220 | 7,090 | 7,100 | -0.42% | 238,100 | 7085億8000万 | +1.05% | 13.87 | 1.26 |
11/21 | 7,060 | 7,150 | 7,040 | 7,130 | -1.66% | 202,900 | 7115億7400万 | +1.58% | 13.93 | 1.26 |
11/20 | 7,280 | 7,350 | 7,240 | 7,250 | -1.09% | 273,900 | 7235億5000万 | +3.39% | 14.16 | 1.28 |
11/19 | 7,260 | 7,350 | 7,260 | 7,330 | +0.96% | 128,300 | 7315億3400万 | +4.77% | 14.32 | 1.3 |
11/16 | 7,250 | 7,290 | 7,200 | 7,260 | -0.14% | 208,600 | 7245億4800万 | +4.04% | 14.18 | 1.29 |
11/15 | 7,160 | 7,280 | 7,150 | 7,270 | +0.14% | 186,400 | 7255億4600万 | +4.39% | 14.2 | 1.29 |
11/14 | 7,320 | 7,320 | 7,150 | 7,260 | -0.27% | 337,300 | 7245億4800万 | +4.46% | 14.18 | 1.29 |
11/13 | 7,320 | 7,320 | 7,220 | 7,280 | -2.15% | 185,000 | 7265億4400万 | +4.84% | 14.22 | 1.29 |
11/12 | 7,400 | 7,450 | 7,350 | 7,440 | +0.27% | 158,800 | 7425億1200万 | +7.33% | 14.53 | 1.32 |
11/09 | 7,300 | 7,430 | 7,270 | 7,420 | +2.34% | 255,100 | 7405億1600万 | +7.26% | 14.49 | 1.32 |
11/08 | 7,160 | 7,260 | 7,120 | 7,250 | +2.69% | 269,200 | 7235億5000万 | +4.87% | 14.16 | 1.28 |
11/07 | 7,200 | 7,280 | 7,020 | 7,060 | -1.53% | 251,900 | 7045億8800万 | +2.07% | 13.79 | 1.25 |
11/06 | 7,160 | 7,180 | 7,120 | 7,170 | +0.42% | 221,900 | 7155億6600万 | +3.39% | 14 | 1.27 |
11/05 | 7,070 | 7,170 | 7,030 | 7,140 | +0.28% | 233,600 | 7125億7200万 | +2.85% | 13.95 | 1.27 |
11/02 | 7,060 | 7,180 | 6,930 | 7,120 | +0.28% | 395,800 | 7105億7600万 | +2.37% | 13.91 | 1.26 |
11/01 | 7,250 | 7,310 | 7,060 | 7,100 | -0.7% | 427,500 | 7085億8000万 | +1.94% | 13.87 | 1.26 |
10/31 | 6,630 | 7,300 | 6,570 | 7,150 | +7.84% | 850,000 | 7135億7000万 | +2.46% | 13.96 | 1.27 |
10/30 | 6,490 | 6,680 | 6,490 | 6,630 | +2.31% | 359,600 | 6616億7400万 | -5.14% | 12.95 | 1.18 |