PER
2019/01/09~2019/06/10
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 | 9/1, 株式分割 1→2 |
2019 |
06/10 | 1,755 | 1,790 | 1,735 | 1,785 | +2% | 37,200 | 223億7993万 | -4.14% | 14.9 | 3.25 |
06/07 | 1,778 | 1,783 | 1,743 | 1,750 | -2.23% | 43,000 | 219億4111万 | -6.96% | 14.61 | 3.18 |
06/06 | 1,803 | 1,835 | 1,778 | 1,790 | -0.83% | 27,800 | 224億4262万 | -6.23% | 14.94 | 3.26 |
06/05 | 1,763 | 1,818 | 1,753 | 1,805 | +3% | 32,600 | 226億3069万 | -6.38% | 15.07 | 3.28 |
06/04 | 1,773 | 1,773 | 1,740 | 1,753 | +0.29% | 25,400 | 219億7245万 | -9.8% | 14.63 | 3.19 |
06/03 | 1,808 | 1,815 | 1,728 | 1,748 | -5.54% | 42,000 | 219億977万 | -10.84% | 14.59 | 3.18 |
05/31 | 1,858 | 1,888 | 1,805 | 1,850 | +0.54% | 62,800 | 231億9489万 | -6.71% | 15.44 | 3.37 |
05/30 | 1,820 | 1,858 | 1,805 | 1,840 | +2.22% | 44,400 | 230億6951万 | -7.68% | 15.36 | 3.35 |
05/29 | 1,833 | 1,833 | 1,795 | 1,800 | -1.91% | 18,800 | 225億6800万 | -10.36% | 15.03 | 3.27 |
05/28 | 1,798 | 1,850 | 1,798 | 1,835 | +2.09% | 38,000 | 230億682万 | -9.47% | 15.32 | 3.34 |
05/27 | 1,775 | 1,798 | 1,730 | 1,798 | +2.71% | 50,000 | 225億3665万 | -12.1% | 15.01 | 3.27 |
05/24 | 1,760 | 1,770 | 1,710 | 1,750 | -1.27% | 56,600 | 219億4111万 | -15.38% | 14.61 | 3.18 |
05/23 | 1,773 | 1,870 | 1,765 | 1,773 | +0.42% | 64,600 | 222億2321万 | -15.6% | 14.8 | 3.22 |
05/22 | 1,765 | 1,798 | 1,738 | 1,765 | +0.43% | 62,200 | 221億2918万 | -17.02% | 14.73 | 3.21 |
05/21 | 1,793 | 1,820 | 1,755 | 1,758 | -1.95% | 46,400 | 213億4511万 | -18.48% | 14.63 | 3.19 |
05/20 | 1,790 | 1,858 | 1,788 | 1,793 | -1.51% | 44,800 | 217億7019万 | -18% | 14.92 | 3.25 |
05/17 | 1,765 | 1,850 | 1,730 | 1,820 | +1.11% | 129,600 | 221億419万 | -17.83% | 15.15 | 3.3 |
05/16 | 1,868 | 1,868 | 1,720 | 1,800 | -5.39% | 185,400 | 218億6128万 | -19.68% | 14.98 | 3.27 |
05/15 | 1,993 | 2,015 | 1,885 | 1,903 | -4.88% | 110,400 | 231億616万 | -16.12% | 15.84 | 3.45 |
05/14 | 1,963 | 2,038 | 1,960 | 2,000 | -3.26% | 32,400 | 242億9032万 | -12.82% | 16.65 | 3.63 |
05/13 | 1,993 | 2,105 | 1,990 | 2,068 | +3.25% | 108,400 | 251億1011万 | -10.54% | 17.21 | 3.75 |
05/10 | 2,055 | 2,090 | 1,970 | 2,003 | -2.2% | 65,200 | 243億2068万 | -14.09% | 16.67 | 3.63 |
05/09 | 2,110 | 2,128 | 2,038 | 2,048 | -4.43% | 118,600 | 248億6721万 | -12.8% | 17.04 | 3.71 |
05/08 | 2,153 | 2,208 | 2,093 | 2,143 | -1.38% | 109,600 | 260億2100万 | -9.41% | 17.84 | 3.89 |
05/07 | 2,153 | 2,255 | 2,153 | 2,173 | -3.77% | 74,400 | 263億8536万 | -8.6% | 18.09 | 3.94 |
04/26 | 2,383 | 2,435 | 2,165 | 2,258 | -7.95% | 197,200 | 274億1769万 | -5.35% | 18.79 | 4.09 |
04/25 | 2,225 | 2,478 | 2,225 | 2,453 | +8.16% | 163,000 | 297億8600万 | +2.49% | 20.42 | 4.45 |
04/24 | 2,138 | 2,290 | 2,130 | 2,268 | +4.37% | 86,800 | 275億3915万 | -5.28% | 18.88 | 4.11 |
04/23 | 2,160 | 2,215 | 2,115 | 2,173 | -1.03% | 35,400 | 263億8536万 | -9.63% | 18.09 | 3.94 |
04/22 | 2,250 | 2,300 | 2,178 | 2,195 | -5.59% | 75,000 | 266億5862万 | -9.22% | 18.27 | 3.98 |
04/19 | 2,043 | 2,435 | 2,038 | 2,325 | +11.38% | 197,800 | 282億3749万 | -4.4% | 19.35 | 4.22 |
04/18 | 2,183 | 2,200 | 2,083 | 2,088 | -5.86% | 53,600 | 253億5302万 | -14.52% | 17.38 | 3.79 |
04/17 | 2,275 | 2,275 | 2,213 | 2,218 | -2.31% | 38,800 | 269億3189万 | -9.93% | 18.46 | 4.02 |
04/16 | 2,275 | 2,293 | 2,240 | 2,270 | -1.3% | 58,600 | 275億6951万 | -8.32% | 18.9 | 4.12 |
04/15 | 2,300 | 2,303 | 2,265 | 2,300 | -2.65% | 119,000 | 279億3386万 | -7.63% | 19.15 | 4.17 |
04/12 | 2,500 | 2,505 | 2,203 | 2,363 | -6.99% | 260,000 | 286億9294万 | -5.61% | 19.67 | 4.29 |
04/11 | 2,475 | 2,550 | 2,458 | 2,540 | +3.36% | 47,000 | 308億4870万 | +0.99% | 21.14 | 4.61 |
04/10 | 2,445 | 2,495 | 2,443 | 2,458 | -0.91% | 32,000 | 298億4673万 | -2.6% | 20.46 | 4.46 |
04/09 | 2,530 | 2,530 | 2,468 | 2,480 | -1.2% | 35,800 | 301億1999万 | -2.21% | 20.65 | 4.5 |
04/08 | 2,525 | 2,535 | 2,468 | 2,510 | -0.2% | 16,600 | 304億8435万 | -1.57% | 20.89 | 4.55 |
04/05 | 2,500 | 2,530 | 2,470 | 2,515 | +1.11% | 17,000 | 305億4507万 | -1.95% | 20.94 | 4.56 |
04/04 | 2,475 | 2,515 | 2,458 | 2,488 | +0.61% | 29,600 | 302億1108万 | -3.59% | 20.71 | 4.51 |
04/03 | 2,535 | 2,535 | 2,450 | 2,473 | -2.47% | 28,800 | 300億2890万 | -4.94% | 20.58 | 4.48 |
04/02 | 2,473 | 2,540 | 2,403 | 2,535 | +3.68% | 81,000 | 307億8798万 | -3.32% | 21.1 | 4.6 |
04/01 | 2,550 | 2,560 | 2,433 | 2,445 | -4.12% | 83,200 | 296億9491万 | -7.32% | 20.35 | 4.44 |
03/29 | 2,475 | 2,550 | 2,433 | 2,550 | +4.29% | 47,000 | 309億7015万 | -3.88% | 21.23 | 4.63 |
03/28 | 2,450 | 2,453 | 2,360 | 2,445 | -0.31% | 42,200 | 296億9491万 | -8.36% | 20.35 | 4.44 |
03/27 | 2,460 | 2,485 | 2,448 | 2,453 | -0.3% | 17,000 | 297億8600万 | -8.76% | 20.42 | 4.45 |
03/26 | 2,365 | 2,490 | 2,365 | 2,460 | +4.02% | 58,200 | 298億7709万 | -9.19% | 20.48 | 4.46 |
03/25 | 2,395 | 2,400 | 2,333 | 2,365 | -4.06% | 54,400 | 287億2330万 | -13.4% | 19.69 | 4.29 |
03/22 | 2,475 | 2,498 | 2,423 | 2,465 | +0.2% | 35,600 | 299億3781万 | -10.62% | 20.52 | 4.47 |
03/20 | 2,535 | 2,535 | 2,460 | 2,460 | -3.15% | 49,400 | 298億7709万 | -11.61% | 20.48 | 4.46 |
03/19 | 2,510 | 2,555 | 2,450 | 2,540 | +1.2% | 74,200 | 308億4870万 | -9.7% | 21.14 | 4.61 |
03/18 | 2,550 | 2,550 | 2,505 | 2,510 | -1.57% | 49,000 | 304億8435万 | -11.81% | 20.89 | 4.55 |
03/15 | 2,545 | 2,550 | 2,520 | 2,550 | -0.39% | 60,200 | 309億7015万 | -11.43% | 21.23 | 4.63 |
03/14 | 2,600 | 2,600 | 2,550 | 2,560 | -1.35% | 41,200 | 310億9160万 | -11.97% | 21.31 | 4.64 |
03/13 | 2,585 | 2,605 | 2,575 | 2,595 | +0.78% | 70,800 | 315億1669万 | -11.73% | 21.6 | 4.71 |
03/12 | 2,600 | 2,610 | 2,560 | 2,575 | -1.15% | 45,200 | 312億7378万 | -13.42% | 21.44 | 4.67 |
03/11 | 2,635 | 2,635 | 2,565 | 2,605 | -1.14% | 28,800 | 316億3814万 | -13.25% | 21.69 | 4.73 |
03/08 | 2,645 | 2,645 | 2,560 | 2,635 | -1.5% | 67,800 | 320億249万 | -12.95% | 21.94 | 4.78 |
03/07 | 2,705 | 2,725 | 2,670 | 2,675 | -1.83% | 56,800 | 324億8830万 | -12.35% | 22.27 | 4.85 |
03/06 | 2,750 | 2,775 | 2,710 | 2,725 | -2.33% | 44,000 | 330億9556万 | -11.18% | 22.68 | 4.94 |
03/05 | 2,795 | 2,815 | 2,765 | 2,790 | -1.41% | 40,000 | 338億8499万 | -9.39% | 23.23 | 5.06 |
03/04 | 2,875 | 2,885 | 2,810 | 2,830 | -1.57% | 63,400 | 343億7080万 | -8.24% | 23.56 | 5.13 |
03/01 | 2,900 | 2,925 | 2,850 | 2,875 | -0.86% | 23,000 | 349億1733万 | -6.9% | 23.93 | 5.22 |
02/28 | 2,990 | 3,040 | 2,900 | 2,900 | -3.97% | 39,000 | 352億2096万 | -6.06% | 24.14 | 5.26 |
02/27 | 2,960 | 3,050 | 2,915 | 3,020 | +1.34% | 42,800 | 366億7838万 | -1.92% | 25.14 | 5.48 |
02/26 | 3,025 | 3,110 | 2,940 | 2,980 | +1.36% | 77,200 | 361億9257万 | -2.74% | 24.81 | 5.41 |
02/25 | 2,845 | 2,975 | 2,845 | 2,940 | +4.44% | 111,200 | 357億677万 | -3.73% | 24.47 | 5.33 |
02/22 | 2,905 | 2,940 | 2,810 | 2,815 | -3.76% | 60,400 | 341億8862万 | -7.49% | 23.43 | 5.11 |
02/21 | 2,935 | 2,950 | 2,865 | 2,925 | -0.85% | 55,400 | 355億2459万 | -3.62% | 24.35 | 5.31 |
02/20 | 2,985 | 3,000 | 2,910 | 2,950 | -1.17% | 64,600 | 358億2822万 | -2.51% | 24.56 | 5.35 |
02/19 | 3,040 | 3,040 | 2,980 | 2,985 | -0.83% | 61,600 | 362億5330万 | -1.03% | 24.85 | 5.41 |
02/18 | 3,050 | 3,055 | 2,960 | 3,010 | -0.5% | 61,200 | 365億5693万 | -0.46% | 25.06 | 5.46 |
02/15 | 3,050 | 3,055 | 3,005 | 3,025 | -2.42% | 45,800 | 367億3910万 | +0.03% | 25.18 | 5.49 |
02/14 | 3,185 | 3,200 | 3,075 | 3,100 | -3.43% | 56,400 | 376億4999万 | +2.48% | 25.81 | 5.62 |
02/13 | 3,325 | 3,325 | 3,205 | 3,210 | -4.75% | 66,400 | 389億8596万 | +5.91% | 26.72 | 5.82 |
02/12 | 3,375 | 3,375 | 3,235 | 3,370 | +1.35% | 24,200 | 409億2918万 | +11.04% | 28.05 | 6.11 |
02/08 | 3,225 | 3,375 | 3,160 | 3,325 | +1.06% | 35,600 | 403億8265万 | +9.77% | 27.68 | 6.03 |
02/07 | 3,410 | 3,425 | 3,245 | 3,290 | -2.08% | 44,400 | 399億5757万 | +8.55% | 27.39 | 5.97 |
02/06 | 3,500 | 3,575 | 3,330 | 3,360 | -2.33% | 89,400 | 408億773万 | +10.67% | 27.97 | 6.09 |
02/05 | 3,340 | 3,500 | 3,325 | 3,440 | +4.56% | 86,400 | 417億7935万 | +13.46% | 28.64 | 6.24 |
02/04 | 3,200 | 3,330 | 3,200 | 3,290 | +2.17% | 73,400 | 399億5757万 | +8.76% | 27.39 | 5.97 |
02/01 | 3,220 | 3,330 | 3,205 | 3,220 | -0.77% | 52,600 | 391億741万 | +6.1% | 26.81 | 5.84 |
01/31 | 3,090 | 3,275 | 3,065 | 3,245 | +5.19% | 115,800 | 394億1104万 | +6.88% | 27.01 | 5.89 |
01/30 | 2,935 | 3,100 | 2,935 | 3,085 | +3.35% | 87,600 | 374億6781万 | +1.28% | 25.68 | 5.6 |
01/29 | 2,890 | 3,020 | 2,805 | 2,985 | +2.4% | 79,200 | 362億5330万 | -2.42% | 24.85 | 5.41 |
01/28 | 2,980 | 3,065 | 2,915 | 2,915 | -0.51% | 107,400 | 354億314万 | -5.39% | 24.27 | 5.29 |
01/25 | 2,825 | 2,985 | 2,780 | 2,930 | +2.81% | 114,000 | 355億8531万 | -5.54% | 24.39 | 5.31 |
01/24 | 2,720 | 2,900 | 2,710 | 2,850 | +5.36% | 135,000 | 346億1370万 | -8.86% | 23.73 | 5.17 |
01/23 | 2,695 | 2,725 | 2,655 | 2,705 | +1.88% | 57,000 | 328億5265万 | -14.24% | 22.52 | 4.91 |
01/22 | 2,725 | 2,745 | 2,630 | 2,655 | -2.39% | 76,400 | 322億3440万 | -16.56% | 22.09 | 4.81 |
01/21 | 2,745 | 2,775 | 2,685 | 2,720 | +1.87% | 154,200 | 330億2357万 | -15.42% | 22.64 | 4.93 |
01/18 | 2,625 | 2,720 | 2,610 | 2,670 | +2.3% | 160,400 | 324億1652万 | -17.74% | 22.22 | 4.84 |
01/17 | 2,730 | 2,760 | 2,595 | 2,610 | -3.87% | 150,400 | 316億8806万 | -20.31% | 21.72 | 4.73 |
01/16 | 2,540 | 2,735 | 2,530 | 2,715 | +0.93% | 166,000 | 329億6286万 | -18% | 22.59 | 4.92 |
01/15 | 2,815 | 2,875 | 2,690 | 2,690 | -15.67% | 191,800 | 326億5934万 | -19.65% | 22.39 | 4.88 |
01/11 | 3,010 | 3,220 | 2,990 | 3,190 | +5.98% | 61,400 | 387億2985万 | -5.7% | 26.55 | 5.78 |
01/10 | 3,010 | 3,080 | 2,925 | 3,010 | -1.15% | 60,600 | 365億4447万 | -11.44% | 25.05 | 5.46 |
01/09 | 3,235 | 3,235 | 3,040 | 3,045 | -6.6% | 92,400 | 369億6940万 | -10.86% | 25.34 | 5.52 |