PER
2019/03/04～2019/07/31
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 |
| 07/31 | 1,828 | 1,923 | 1,818 | 1,875 | +2.6% | 40,800 | 237億7036万 | -7.09% | 15.83 | 3.45 |
| 07/30 | 1,898 | 1,908 | 1,755 | 1,828 | -4.44% | 88,400 | 231億6818万 | -9.22% | 15.43 | 3.36 |
| 07/29 | 1,948 | 1,975 | 1,908 | 1,913 | -1.8% | 16,600 | 242億4577万 | -4.9% | 16.15 | 3.52 |
| 07/26 | 1,985 | 1,985 | 1,938 | 1,948 | -1.89% | 13,800 | 246億8948万 | -2.87% | 16.44 | 3.58 |
| 07/25 | 1,993 | 2,000 | 1,960 | 1,985 | +0.89% | 23,200 | 251億6489万 | -0.6% | 16.76 | 3.65 |
| 07/24 | 2,015 | 2,015 | 1,943 | 1,968 | -0.88% | 34,600 | 249億4304万 | -0.98% | 16.61 | 3.62 |
| 07/23 | 1,998 | 2,070 | 1,983 | 1,985 | +0.25% | 43,400 | 251億6489万 | +0.3% | 16.76 | 3.65 |
| 07/22 | 1,958 | 1,998 | 1,915 | 1,980 | -0.75% | 41,400 | 249億1093万 | +0.51% | 16.59 | 3.61 |
| 07/19 | 1,933 | 2,060 | 1,933 | 1,995 | +3.77% | 116,400 | 250億9965万 | +1.68% | 16.71 | 3.64 |
| 07/18 | 1,965 | 1,973 | 1,868 | 1,923 | -5.18% | 200,000 | 241億8751万 | -1.51% | 16.11 | 3.51 |
| 07/17 | 1,910 | 2,155 | 1,903 | 2,028 | +2.92% | 198,200 | 255億854万 | +4.13% | 16.99 | 3.7 |
| 07/16 | 2,145 | 2,163 | 1,970 | 1,970 | -15.09% | 260,400 | 247億8512万 | +1.65% | 16.5 | 3.6 |
| 07/12 | 2,265 | 2,378 | 2,225 | 2,320 | +2.54% | 162,600 | 291億8856万 | +20.21% | 19.44 | 4.24 |
| 07/11 | 2,303 | 2,310 | 2,193 | 2,263 | -1.74% | 126,000 | 284億6514万 | +18.58% | 18.96 | 4.13 |
| 07/10 | 2,290 | 2,335 | 2,268 | 2,303 | +0.66% | 140,600 | 289億6839万 | +21.89% | 19.29 | 4.2 |
| 07/09 | 2,250 | 2,305 | 2,250 | 2,288 | +1.44% | 91,600 | 287億7967万 | +22.39% | 19.17 | 4.18 |
| 07/08 | 2,265 | 2,338 | 2,178 | 2,255 | +0.67% | 176,400 | 283億7078万 | +22.09% | 18.89 | 4.12 |
| 07/05 | 2,263 | 2,303 | 2,190 | 2,240 | -1.43% | 133,400 | 281億8206万 | +22.61% | 18.77 | 4.09 |
| 07/04 | 2,153 | 2,305 | 2,153 | 2,273 | +5.7% | 292,000 | 285億9095万 | +25.41% | 19.04 | 4.15 |
| 07/03 | 1,925 | 2,185 | 1,900 | 2,150 | +12.57% | 262,600 | 270億4975万 | +19.84% | 18.01 | 3.93 |
| 07/02 | 1,885 | 1,993 | 1,875 | 1,910 | +0.13% | 128,200 | 240億3024万 | +7.3% | 16 | 3.49 |
| 07/01 | 1,718 | 1,948 | 1,715 | 1,908 | +13.04% | 206,800 | 239億9879万 | +7.34% | 15.98 | 3.48 |
| 06/28 | 1,743 | 1,743 | 1,673 | 1,688 | -2.03% | 94,000 | 212億3091万 | -4.82% | 14.14 | 3.08 |
| 06/27 | 1,748 | 1,753 | 1,720 | 1,723 | -1.43% | 71,600 | 216億7125万 | -2.96% | 14.43 | 3.14 |
| 06/26 | 1,753 | 1,760 | 1,743 | 1,748 | +0.29% | 27,400 | 219億8578万 | -1.66% | 14.64 | 3.19 |
| 06/25 | 1,788 | 1,798 | 1,728 | 1,743 | -1.41% | 61,600 | 219億2288万 | -2% | 14.6 | 3.18 |
| 06/24 | 1,788 | 1,798 | 1,755 | 1,768 | +0.28% | 40,800 | 221億6052万 | -0.65% | 14.76 | 3.22 |
| 06/21 | 1,753 | 1,820 | 1,750 | 1,763 | +1% | 89,400 | 220億9783万 | -0.98% | 14.71 | 3.21 |
| 06/20 | 1,750 | 1,758 | 1,725 | 1,745 | -0.29% | 45,200 | 218億7842万 | -2.08% | 14.57 | 3.17 |
| 06/19 | 1,763 | 1,770 | 1,745 | 1,750 | -0.85% | 40,000 | 219億4111万 | -1.91% | 14.61 | 3.18 |
| 06/18 | 1,765 | 1,785 | 1,740 | 1,765 | +0.14% | 41,800 | 221億2918万 | -1.4% | 14.73 | 3.21 |
| 06/17 | 1,763 | 1,775 | 1,743 | 1,763 | -0.7% | 32,800 | 220億9783万 | -2.08% | 14.71 | 3.21 |
| 06/14 | 1,790 | 1,790 | 1,758 | 1,775 | +1.14% | 21,600 | 222億5455万 | -2.04% | 14.82 | 3.23 |
| 06/13 | 1,778 | 1,788 | 1,748 | 1,755 | -1.96% | 34,000 | 220億380万 | -3.62% | 14.65 | 3.19 |
| 06/12 | 1,798 | 1,820 | 1,780 | 1,790 | -0.28% | 34,400 | 224億4262万 | -2.35% | 14.94 | 3.26 |
| 06/11 | 1,785 | 1,823 | 1,775 | 1,795 | +0.56% | 29,800 | 225億531万 | -2.82% | 14.99 | 3.27 |
| 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 |
