PER
2019/05/10～2019/10/02
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 |
| 10/02 | 1,805 | 1,811 | 1,780 | 1,800 | -2.28% | 19,800 | 229億4614万 | +8.17% | 74.95 | 3.4 |
| 10/01 | 1,800 | 1,856 | 1,785 | 1,842 | +4.42% | 42,700 | 234億8155万 | +10.7% | 76.69 | 3.48 |
| 09/30 | 1,730 | 1,774 | 1,707 | 1,764 | +3.95% | 30,200 | 224億8722万 | +6.14% | 73.45 | 3.33 |
| 09/27 | 1,697 | 1,701 | 1,660 | 1,697 | 0% | 18,000 | 216億3311万 | +1.98% | 70.66 | 3.21 |
| 09/26 | 1,711 | 1,740 | 1,697 | 1,697 | -0.76% | 29,300 | 216億3311万 | +1.62% | 70.66 | 3.21 |
| 09/25 | 1,744 | 1,745 | 1,695 | 1,710 | -0.75% | 35,100 | 217億9884万 | +2.03% | 71.2 | 3.23 |
| 09/24 | 1,650 | 1,730 | 1,650 | 1,723 | +5.9% | 35,600 | 219億6456万 | +2.5% | 71.74 | 3.26 |
| 09/20 | 1,627 | 1,650 | 1,624 | 1,627 | -0.25% | 19,100 | 207億1777万 | -3.5% | 67.67 | 3.07 |
| 09/19 | 1,607 | 1,638 | 1,600 | 1,631 | +2.97% | 45,600 | 207億6871万 | -3.72% | 67.83 | 3.08 |
| 09/18 | 1,598 | 1,625 | 1,582 | 1,584 | -0.88% | 18,300 | 201億7022万 | -7.04% | 65.88 | 2.99 |
| 09/17 | 1,532 | 1,598 | 1,530 | 1,598 | +2.11% | 27,900 | 203億4850万 | -6.88% | 66.46 | 3.02 |
| 09/13 | 1,605 | 1,605 | 1,530 | 1,565 | -2.37% | 61,700 | 199億2828万 | -9.49% | 65.09 | 2.95 |
| 09/12 | 1,581 | 1,615 | 1,575 | 1,603 | +0.38% | 28,600 | 204億1216万 | -8.08% | 66.67 | 3.03 |
| 09/11 | 1,600 | 1,607 | 1,582 | 1,597 | -0.75% | 21,700 | 203億3576万 | -9.21% | 66.42 | 3.01 |
| 09/10 | 1,610 | 1,620 | 1,592 | 1,609 | -0.06% | 16,200 | 204億8857万 | -9.04% | 66.92 | 3.04 |
| 09/09 | 1,620 | 1,625 | 1,583 | 1,610 | -0.06% | 13,200 | 205億130万 | -9.55% | 66.96 | 3.04 |
| 09/06 | 1,614 | 1,630 | 1,610 | 1,611 | -0.56% | 11,500 | 205億1403万 | -10.35% | 67 | 3.04 |
| 09/05 | 1,619 | 1,666 | 1,601 | 1,620 | 0% | 46,600 | 206億2864万 | -10.6% | 67.38 | 3.06 |
| 09/04 | 1,625 | 1,625 | 1,580 | 1,620 | -0.61% | 30,900 | 206億2864万 | -11.09% | 67.38 | 3.06 |
| 09/03 | 1,625 | 1,663 | 1,620 | 1,630 | -0.85% | 12,100 | 207億5597万 | -10.93% | 67.79 | 3.08 |
| 09/02 | 1,671 | 1,689 | 1,643 | 1,644 | -1.56% | 15,900 | 209億3425万 | -10.7% | 68.37 | 3.1 |
| 09/01 | 株式分割 1→2 |
| 08/30 | 1,651 | 1,709 | 1,651 | 1,670 | +1.03% | 34,300 | 212億6532万 | -9.92% | 14.55 | 3.17 |
| 08/29 | 1,687 | 1,720 | 1,625 | 1,653 | -3.47% | 25,700 | 210億4885万 | -11.41% | 14.4 | 3.14 |
| 08/28 | 1,745 | 1,760 | 1,705 | 1,713 | -3.79% | 30,400 | 218億651万 | -8.86% | 14.53 | 3.17 |
| 08/27 | 1,793 | 1,800 | 1,773 | 1,780 | -0.97% | 12,400 | 226億6603万 | -5.82% | 15.1 | 3.29 |
| 08/26 | 1,775 | 1,805 | 1,763 | 1,798 | -0.28% | 15,800 | 228億8887万 | -5.3% | 15.25 | 3.32 |
| 08/23 | 1,838 | 1,838 | 1,793 | 1,803 | -0.28% | 17,800 | 229億5254万 | -5.43% | 15.29 | 3.33 |
| 08/22 | 1,858 | 1,858 | 1,808 | 1,808 | -1.77% | 12,600 | 230億1621万 | -5.37% | 15.33 | 3.34 |
| 08/21 | 1,850 | 1,885 | 1,840 | 1,840 | -0.67% | 17,600 | 233億2665万 | -4.12% | 15.54 | 3.39 |
| 08/20 | 1,825 | 1,855 | 1,825 | 1,853 | +1.23% | 19,000 | 234億8512万 | -3.72% | 15.64 | 3.41 |
| 08/19 | 1,855 | 1,915 | 1,830 | 1,830 | -1.35% | 19,800 | 231億9987万 | -5.82% | 15.45 | 3.37 |
| 08/16 | 1,810 | 1,863 | 1,808 | 1,855 | +1.5% | 13,200 | 235億1681万 | -5.36% | 15.66 | 3.41 |
| 08/15 | 1,793 | 1,850 | 1,775 | 1,828 | -2.53% | 37,800 | 231億6818万 | -7.61% | 15.43 | 3.36 |
| 08/14 | 1,888 | 1,888 | 1,818 | 1,875 | -0.66% | 29,800 | 237億7036万 | -6.11% | 15.83 | 3.45 |
| 08/13 | 1,855 | 1,938 | 1,855 | 1,888 | -1.44% | 16,800 | 239億2883万 | -6.19% | 15.94 | 3.47 |
| 08/09 | 1,948 | 1,975 | 1,915 | 1,915 | -1.92% | 22,200 | 242億7746万 | -5.48% | 16.17 | 3.52 |
| 08/08 | 2,023 | 2,023 | 1,950 | 1,953 | -1.76% | 20,800 | 247億5287万 | -4.29% | 16.49 | 3.59 |
| 08/07 | 1,975 | 2,035 | 1,930 | 1,988 | +8.02% | 100,200 | 251億9659万 | -2.95% | 16.78 | 3.66 |
| 08/06 | 1,800 | 1,855 | 1,788 | 1,840 | -2.26% | 34,400 | 233億2665万 | -10.02% | 15.54 | 3.39 |
| 08/05 | 1,960 | 1,995 | 1,850 | 1,883 | -7.27% | 38,400 | 238億6545万 | -8.08% | 15.9 | 3.46 |
| 08/02 | 1,978 | 2,083 | 1,943 | 2,030 | +2.65% | 65,200 | 257億3538万 | -0.49% | 17.14 | 3.74 |
| 08/01 | 1,898 | 2,000 | 1,848 | 1,978 | +5.47% | 66,000 | 250億6981万 | -2.49% | 16.7 | 3.64 |
| 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 |
