PER
2019/05/31~2019/10/25
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 |
---|
2022 | 10/1, 株式分割 1→3 |
2019 |
10/25 | 660 | 664 | 657 | 661 | +0.35% | 3,826,800 | 3372億1925万 | +5.93% | 10.78 | 0.73 |
10/24 | 662 | 664 | 656 | 659 | -0.35% | 4,626,900 | 3360億2887万 | +5.89% | 10.74 | 0.72 |
10/23 | 648 | 661 | 646 | 661 | +2.59% | 8,340,000 | 3372億1925万 | +6.61% | 10.78 | 0.73 |
10/21 | 638 | 646 | 637 | 644 | +0.21% | 3,322,200 | 3287億1650万 | +4.26% | 10.51 | 0.71 |
10/18 | 647 | 649 | 642 | 643 | -0.05% | 3,621,600 | 3280億3628万 | +4.21% | 10.49 | 0.71 |
10/17 | 635 | 645 | 632 | 643 | +0.73% | 4,141,200 | 3282億633万 | +4.61% | 10.49 | 0.71 |
10/16 | 642 | 646 | 635 | 639 | +0.84% | 5,789,100 | 3258億2556万 | +4.36% | 10.42 | 0.7 |
10/15 | 634 | 645 | 631 | 633 | +1.88% | 8,508,000 | 3231億468万 | +4% | 10.33 | 0.7 |
10/11 | 623 | 623 | 614 | 622 | +1.97% | 6,301,800 | 3171億5275万 | +2.59% | 10.14 | 0.68 |
10/10 | 598 | 610 | 590 | 610 | +1.72% | 4,632,600 | 3110億3077万 | +0.94% | 9.94 | 0.67 |
10/09 | 606 | 608 | 597 | 599 | -1.96% | 5,131,800 | 3057億5906万 | -0.28% | 9.78 | 0.66 |
10/08 | 614 | 620 | 610 | 611 | +0.66% | 3,888,900 | 3118億8104万 | +2.23% | 9.97 | 0.67 |
10/07 | 615 | 616 | 605 | 607 | -0.05% | 2,667,300 | 3098億4038万 | +2.07% | 9.91 | 0.67 |
10/04 | 612 | 615 | 604 | 608 | -0.49% | 3,592,200 | 3100億1044万 | +2.82% | 9.91 | 0.67 |
10/03 | 599 | 611 | 597 | 611 | -0.27% | 4,434,600 | 3115億4093万 | +3.85% | 9.96 | 0.67 |
10/02 | 608 | 613 | 607 | 612 | -0.43% | 3,199,800 | 3123億9121万 | +4.85% | 9.99 | 0.67 |
10/01 | 602 | 618 | 601 | 615 | +2.22% | 5,204,100 | 3137億5165万 | +5.85% | 10.03 | 0.67 |
09/30 | 612 | 618 | 600 | 602 | -2.01% | 4,986,900 | 3069億4945万 | +4.09% | 9.81 | 0.66 |
09/27 | 619 | 621 | 607 | 614 | -0.75% | 4,769,400 | 3132億4149万 | +6.78% | 10.02 | 0.67 |
09/26 | 626 | 626 | 617 | 619 | +0.65% | 4,889,400 | 3156億2226万 | +8.16% | 10.09 | 0.68 |
09/25 | 606 | 618 | 601 | 615 | +0.05% | 5,593,500 | 3135億8160万 | +8.22% | 10.03 | 0.67 |
09/24 | 613 | 623 | 609 | 614 | -0.75% | 6,650,400 | 3134億1154万 | +8.73% | 10.02 | 0.67 |
09/20 | 621 | 627 | 617 | 619 | -0.48% | 4,761,000 | 3157億9231万 | +10.34% | 10.1 | 0.68 |
09/19 | 617 | 625 | 617 | 622 | +0.81% | 4,506,600 | 3173億2281万 | +11.67% | 10.15 | 0.68 |
09/18 | 611 | 619 | 610 | 617 | 0% | 5,420,700 | 3147億7198万 | +11.37% | 10.06 | 0.68 |
09/17 | 603 | 618 | 591 | 617 | +0.27% | 8,243,100 | 3147億7198万 | +11.98% | 10.06 | 0.68 |
09/13 | 617 | 621 | 613 | 615 | +0.71% | 7,590,600 | 3139億2171万 | +12.29% | 10.04 | 0.68 |
09/12 | 609 | 614 | 604 | 611 | +0.6% | 6,409,500 | 3117億1099万 | +12.32% | 9.97 | 0.67 |
09/11 | 601 | 611 | 601 | 607 | +2.88% | 9,064,800 | 3098億4038万 | +12.05% | 9.91 | 0.67 |
09/10 | 582 | 591 | 581 | 590 | +2.85% | 7,004,100 | 3011億6757万 | +9.32% | 9.63 | 0.65 |
09/09 | 563 | 574 | 562 | 574 | +1.23% | 3,698,700 | 2928億3487万 | +6.69% | 9.36 | 0.63 |
09/06 | 567 | 573 | 566 | 567 | +0.89% | 6,444,600 | 2892億6372万 | +5.39% | 9.25 | 0.62 |
09/05 | 556 | 563 | 555 | 562 | +2.24% | 6,561,900 | 2867億1289万 | +4.27% | 9.17 | 0.62 |
09/04 | 542 | 550 | 539 | 550 | +1.66% | 5,089,800 | 2804億2085万 | +1.6% | 8.97 | 0.6 |
09/03 | 532 | 542 | 532 | 541 | +1.88% | 5,321,700 | 2758億2936万 | -0.61% | 8.82 | 0.59 |
09/02 | 531 | 533 | 529 | 531 | +0.38% | 3,940,200 | 2707億2771万 | -3.16% | 8.66 | 0.58 |
08/30 | 529 | 530 | 526 | 529 | +0.95% | 4,093,500 | 2697億738万 | -4.05% | 8.62 | 0.58 |
08/29 | 521 | 525 | 519 | 524 | +0.45% | 3,571,200 | 2671億5655万 | -5.65% | 8.54 | 0.57 |
08/28 | 520 | 524 | 518 | 521 | -0.06% | 3,444,600 | 2659億6617万 | -6.74% | 8.5 | 0.57 |
08/27 | 529 | 530 | 521 | 522 | -0.38% | 4,437,300 | 2661億3622万 | -7.34% | 8.51 | 0.57 |
08/26 | 518 | 525 | 514 | 524 | -2.3% | 6,634,500 | 2671億5655万 | -7.48% | 8.54 | 0.57 |
08/23 | 536 | 541 | 533 | 536 | +0.56% | 3,975,300 | 2734億4859万 | -5.8% | 8.74 | 0.59 |
08/22 | 530 | 533 | 526 | 533 | +0.25% | 2,998,200 | 2719億1810万 | -6.65% | 8.69 | 0.58 |
08/21 | 532 | 532 | 527 | 532 | -0.75% | 2,925,000 | 2712億3788万 | -7.38% | 8.67 | 0.58 |
08/20 | 534 | 539 | 530 | 536 | +1.13% | 5,504,100 | 2732億7854万 | -7% | 8.74 | 0.59 |
08/19 | 529 | 530 | 523 | 530 | +1.27% | 4,544,700 | 2702億1755万 | -8.52% | 8.64 | 0.58 |
08/16 | 522 | 525 | 519 | 523 | -0.25% | 3,500,400 | 2668億1644万 | -10.14% | 8.53 | 0.57 |
08/15 | 520 | 526 | 517 | 524 | -1.56% | 5,881,500 | 2674億9666万 | -10.37% | 8.55 | 0.58 |
08/14 | 546 | 547 | 531 | 533 | -0.13% | 4,560,900 | 2717億4804万 | -9.56% | 8.69 | 0.58 |
08/13 | 535 | 536 | 528 | 533 | -1.48% | 4,676,400 | 2720億8815万 | -9.91% | 8.7 | 0.59 |
08/09 | 546 | 547 | 538 | 541 | +0.37% | 3,605,400 | 2761億6947万 | -9.17% | 8.83 | 0.59 |
08/08 | 545 | 546 | 537 | 539 | -1.22% | 4,627,800 | 2751億4914万 | -9.81% | 8.8 | 0.59 |
08/07 | 549 | 550 | 541 | 546 | -1.03% | 4,824,300 | 2785億5025万 | -9.15% | 8.91 | 0.6 |
08/06 | 540 | 552 | 537 | 552 | -0.3% | 7,382,100 | 2814億4118万 | -8.51% | 9 | 0.61 |
08/05 | 562 | 563 | 548 | 553 | -2.7% | 6,717,900 | 2822億9146万 | -8.54% | 9.03 | 0.61 |
08/02 | 570 | 573 | 564 | 569 | -4.21% | 8,505,000 | 2901億1399万 | -6.16% | 9.28 | 0.62 |
08/01 | 600 | 607 | 591 | 594 | -2.3% | 6,542,100 | 3028億6812万 | -2.04% | 9.68 | 0.65 |
07/31 | 621 | 628 | 608 | 608 | -3.49% | 7,695,900 | 3100億1044万 | +0.44% | 9.91 | 0.67 |
07/30 | 632 | 633 | 628 | 630 | -0.32% | 3,665,100 | 3212億3408万 | +4.42% | 10.27 | 0.69 |
07/29 | 627 | 633 | 625 | 632 | +1.94% | 5,686,800 | 3222億5441万 | +5.28% | 10.3 | 0.69 |
07/26 | 617 | 620 | 614 | 620 | -0.43% | 3,297,000 | 3161億3242万 | +3.97% | 10.11 | 0.68 |
07/25 | 623 | 625 | 616 | 622 | -0.16% | 3,793,200 | 3174億9286万 | +4.77% | 10.15 | 0.68 |
07/24 | 627 | 628 | 621 | 623 | +1.52% | 6,029,400 | 3180億303万 | +5.65% | 10.17 | 0.68 |
07/23 | 600 | 617 | 598 | 614 | +2.79% | 6,063,000 | 3132億4149万 | +4.6% | 10.02 | 0.67 |
07/22 | 601 | 602 | 595 | 597 | -0.11% | 2,851,800 | 3047億3873万 | +2.46% | 9.74 | 0.66 |
07/19 | 594 | 599 | 590 | 598 | +1.59% | 4,530,000 | 3050億7884万 | +2.93% | 9.75 | 0.66 |
07/18 | 597 | 597 | 587 | 589 | -2.38% | 5,025,900 | 3003億1730万 | +1.85% | 9.6 | 0.65 |
07/17 | 607 | 609 | 600 | 603 | -0.11% | 3,440,700 | 3076億2967万 | +4.51% | 9.84 | 0.66 |
07/16 | 598 | 605 | 597 | 604 | 0% | 3,073,200 | 3079億6978万 | +4.99% | 9.85 | 0.66 |
07/12 | 610 | 611 | 602 | 604 | -0.39% | 2,725,800 | 3079億6978万 | +5.54% | 9.85 | 0.66 |
07/11 | 601 | 608 | 600 | 606 | +1.28% | 4,109,100 | 3091億6016万 | +6.32% | 9.88 | 0.67 |
07/10 | 600 | 606 | 596 | 598 | -1.75% | 6,944,100 | 3052億4890万 | +5.53% | 9.76 | 0.66 |
07/09 | 613 | 615 | 608 | 609 | -1.4% | 5,264,100 | 3106億9066万 | +7.6% | 9.93 | 0.67 |
07/08 | 623 | 625 | 612 | 618 | -0.75% | 4,661,400 | 3151億1209万 | +9.71% | 10.07 | 0.68 |
07/05 | 611 | 622 | 611 | 622 | +1.63% | 5,476,200 | 3174億9286万 | +11.13% | 10.15 | 0.68 |
07/04 | 609 | 619 | 609 | 612 | +1.38% | 5,659,500 | 3123億9121万 | +9.93% | 9.99 | 0.67 |
07/03 | 598 | 604 | 596 | 604 | 0% | 4,881,300 | 3081億3983万 | +9.03% | 9.85 | 0.66 |
07/02 | 592 | 605 | 591 | 604 | +2.03% | 6,983,100 | 3081億3983万 | +9.42% | 9.85 | 0.66 |
07/01 | 591 | 597 | 589 | 592 | +2.72% | 6,778,200 | 3020億1785万 | +7.64% | 9.66 | 0.65 |
06/28 | 575 | 578 | 572 | 576 | +0.76% | 3,679,800 | 2940億2526万 | +5.17% | 9.4 | 0.63 |
06/27 | 567 | 574 | 566 | 572 | +1.96% | 4,582,800 | 2918億1454万 | +4.57% | 9.33 | 0.63 |
06/26 | 554 | 562 | 553 | 561 | +0.78% | 3,985,200 | 2862億272万 | +2.56% | 9.15 | 0.62 |
06/25 | 556 | 563 | 555 | 557 | +0.06% | 5,392,200 | 2839億9201万 | +1.77% | 9.08 | 0.61 |
06/24 | 554 | 561 | 553 | 556 | +1.09% | 4,996,200 | 2838億2195万 | +1.52% | 9.07 | 0.61 |
06/21 | 554 | 559 | 550 | 550 | +0.49% | 5,881,200 | 2807億6096万 | +0.43% | 8.98 | 0.6 |
06/20 | 547 | 550 | 541 | 548 | +1.61% | 4,841,100 | 2794億52万 | -0.24% | 8.93 | 0.6 |
06/19 | 543 | 547 | 539 | 539 | +1.25% | 4,752,900 | 2749億7909万 | -2% | 8.79 | 0.59 |
06/18 | 534 | 539 | 528 | 532 | -0.06% | 4,294,200 | 2715億7799万 | -3.39% | 8.68 | 0.58 |
06/17 | 530 | 539 | 530 | 533 | +0.63% | 4,560,900 | 2717億4804万 | -3.5% | 8.69 | 0.58 |
06/14 | 534 | 536 | 520 | 529 | -1.73% | 8,004,900 | 2700億4749万 | -4.45% | 8.63 | 0.58 |
06/13 | 546 | 548 | 535 | 539 | -1.82% | 4,942,500 | 2748億903万 | -3.12% | 8.79 | 0.59 |
06/12 | 546 | 552 | 545 | 549 | -0.42% | 2,755,200 | 2799億1069万 | -1.67% | 8.95 | 0.6 |
06/11 | 542 | 552 | 541 | 551 | +1.04% | 3,257,400 | 2811億107万 | -1.61% | 8.99 | 0.6 |
06/10 | 546 | 551 | 545 | 545 | +0.55% | 3,635,700 | 2782億1014万 | -2.97% | 8.9 | 0.6 |
06/07 | 548 | 548 | 541 | 542 | -0.67% | 3,112,200 | 2766億7964万 | -4.18% | 8.85 | 0.6 |
06/06 | 551 | 555 | 542 | 546 | -1.5% | 6,651,600 | 2785億5025万 | -4.04% | 8.91 | 0.6 |
06/05 | 557 | 560 | 551 | 554 | +2.02% | 7,399,200 | 2828億162万 | -3.09% | 9.04 | 0.61 |
06/04 | 543 | 548 | 538 | 543 | +0.8% | 5,955,000 | 2771億8980万 | -5.51% | 8.86 | 0.6 |
06/03 | 537 | 540 | 534 | 539 | -1.58% | 4,290,900 | 2749億7909万 | -6.59% | 8.79 | 0.59 |
05/31 | 549 | 550 | 541 | 548 | -0.36% | 4,250,100 | 2794億52万 | -5.57% | 8.93 | 0.6 |