PER
2018/10/04~2019/03/05
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 | 1/1, 株式分割 1→2 |
2019 |
03/05 | 617 | 624 | 615 | 623 | +0.73% | 313,000 | 918億7631万 | +5.06% | - | 0.79 |
03/04 | 619 | 620 | 612 | 619 | +0.24% | 271,200 | 912億1268万 | +4.65% | - | 0.79 |
03/01 | 609 | 621 | 608 | 617 | +0.49% | 540,800 | 909億9147万 | +4.58% | - | 0.78 |
02/28 | 611 | 622 | 609 | 614 | +0.74% | 663,600 | 905億4904万 | +4.42% | - | 0.78 |
02/27 | 612 | 616 | 607 | 610 | +0.66% | 473,800 | 898億8541万 | +3.83% | - | 0.78 |
02/26 | 629 | 630 | 605 | 606 | -3.81% | 710,600 | 892億9551万 | +3.33% | - | 0.77 |
02/25 | 630 | 636 | 624 | 630 | +0.72% | 709,400 | 928億3489万 | +7.61% | - | 0.8 |
02/22 | 605 | 636 | 600 | 625 | +1.87% | 1,712,800 | 921億7126万 | +7.02% | - | 0.79 |
02/21 | 575 | 624 | 574 | 614 | +9.55% | 1,981,600 | 904億7531万 | +5.41% | - | 0.78 |
02/20 | 565 | 567 | 558 | 560 | +0.09% | 328,400 | 825億8545万 | -3.61% | - | 0.71 |
02/19 | 560 | 574 | 559 | 560 | +1.08% | 1,277,200 | 825億1171万 | -3.7% | - | 0.71 |
02/18 | 542 | 559 | 542 | 554 | +2.31% | 926,800 | 816億2687万 | -4.9% | - | 0.7 |
02/15 | 566 | 566 | 538 | 541 | -5.42% | 1,228,800 | 797億8344万 | -7.2% | - | 0.69 |
02/14 | 580 | 593 | 561 | 572 | -3.54% | 2,391,800 | 843億5513万 | -2.39% | - | 0.73 |
02/13 | 605 | 606 | 589 | 593 | -1.17% | 687,600 | 874億5209万 | +1.02% | - | 0.75 |
02/12 | 592 | 600 | 589 | 600 | +3.09% | 652,800 | 884億8441万 | +2.04% | - | 0.76 |
02/08 | 587 | 594 | 578 | 582 | -2.1% | 474,400 | 858億2987万 | -0.85% | - | 0.74 |
02/07 | 590 | 595 | 586 | 595 | +0.17% | 513,200 | 876億7330万 | +1.28% | - | 0.76 |
02/06 | 597 | 599 | 591 | 594 | +0.17% | 282,400 | 875億2583万 | +1.28% | - | 0.75 |
02/05 | 594 | 596 | 590 | 593 | -0.5% | 209,400 | 873億7835万 | +1.46% | - | 0.75 |
02/04 | 598 | 598 | 592 | 596 | +0.85% | 253,200 | 878億2077万 | +2.32% | - | 0.76 |
02/01 | 596 | 598 | 587 | 591 | +0.25% | 298,600 | 870億8340万 | +1.64% | - | 0.75 |
01/31 | 589 | 595 | 582 | 589 | +1.64% | 294,000 | 868億6219万 | +1.38% | - | 0.75 |
01/30 | 589 | 596 | 579 | 580 | -0.6% | 415,200 | 854億6119万 | -0.26% | - | 0.74 |
01/29 | 576 | 584 | 570 | 583 | +1.75% | 262,000 | 859億7735万 | +0.17% | - | 0.74 |
01/28 | 583 | 584 | 573 | 573 | -1.72% | 165,800 | 845億261万 | -1.72% | - | 0.73 |
01/25 | 589 | 594 | 583 | 583 | +0.52% | 221,400 | 859億7735万 | -0.51% | - | 0.74 |
01/24 | 586 | 586 | 576 | 580 | +0.87% | 308,600 | 855億3493万 | -1.36% | - | 0.74 |
01/23 | 578 | 583 | 575 | 575 | -2.13% | 251,400 | 847億9756万 | -2.54% | - | 0.73 |
01/22 | 589 | 589 | 577 | 588 | +0.43% | 221,400 | 866億4098万 | -0.76% | - | 0.75 |
01/21 | 591 | 591 | 584 | 585 | -0.26% | 151,200 | 862億7230万 | -1.52% | - | 0.74 |
01/18 | 579 | 589 | 578 | 587 | +1.12% | 246,000 | 864億9351万 | -1.59% | - | 0.75 |
01/17 | 586 | 590 | 576 | 580 | -0.6% | 297,000 | 855億3493万 | -3.17% | - | 0.74 |
01/16 | 587 | 594 | 581 | 584 | -0.09% | 281,000 | 860億5109万 | -3.23% | - | 0.74 |
01/15 | 566 | 588 | 560 | 584 | +1.3% | 585,800 | 861億2482万 | -3.79% | - | 0.74 |
01/11 | 583 | 589 | 576 | 577 | -0.69% | 232,400 | 850億1877万 | -5.49% | - | 0.73 |
01/10 | 592 | 597 | 579 | 581 | -4.29% | 496,800 | 856億866万 | -5.61% | - | 0.74 |
01/09 | 613 | 615 | 603 | 607 | +0.08% | 240,800 | 894億4299万 | -2.18% | - | 0.77 |
01/08 | 608 | 615 | 602 | 606 | +0.33% | 309,000 | 893億6925万 | -2.73% | - | 0.77 |
01/07 | 601 | 607 | 597 | 604 | +3.07% | 278,600 | 890億7430万 | -3.67% | - | 0.77 |
01/04 | 570 | 589 | 567 | 586 | +1.56% | 597,400 | 864億1977万 | -6.98% | - | 0.75 |
2018 |
12/28 | 578 | 578 | 567 | 577 | -0.09% | 349,200 | 850億9250万 | -9.13% | - | 0.73 |
12/27 | 578 | 582 | 567 | 578 | +5.29% | 532,000 | 851億6624万 | -9.62% | - | 0.73 |
12/26 | 537 | 557 | 537 | 549 | +2.52% | 338,200 | 808億8949万 | -14.83% | - | 0.7 |
12/25 | 546 | 548 | 526 | 535 | -5.23% | 694,400 | 788億9860万 | -17.69% | - | 0.68 |
12/21 | 576 | 579 | 564 | 565 | -3.42% | 452,200 | 832億4908万 | -13.95% | - | 0.72 |
12/20 | 598 | 607 | 580 | 585 | -2.91% | 587,200 | 861億9856万 | -11.57% | - | 0.74 |
12/19 | 595 | 611 | 592 | 602 | +0.5% | 507,600 | 887億7936万 | -9.34% | - | 0.77 |
12/18 | 613 | 618 | 595 | 599 | -3.31% | 541,400 | 883億3693万 | -10.19% | - | 0.76 |
12/17 | 625 | 626 | 618 | 620 | -1.51% | 394,400 | 913億6015万 | -7.68% | - | 0.79 |
12/14 | 637 | 643 | 626 | 629 | -1.56% | 438,800 | 927億6115万 | -6.54% | - | 0.8 |
12/13 | 631 | 646 | 630 | 639 | +1.59% | 560,800 | 942億3589万 | -4.77% | - | 0.81 |
12/12 | 640 | 642 | 625 | 629 | -0.24% | 372,400 | 927億6115万 | -5.98% | - | 0.8 |
12/11 | 631 | 635 | 623 | 631 | +0.08% | 458,200 | 929億8236万 | -5.47% | - | 0.8 |
12/10 | 635 | 646 | 630 | 630 | -1.72% | 417,600 | 929億863万 | -5.12% | - | 0.8 |
12/07 | 655 | 659 | 635 | 641 | -3.17% | 981,600 | 945億3084万 | -3.17% | - | 0.82 |
12/06 | 685 | 685 | 661 | 662 | -3.22% | 436,000 | 976億2780万 | +0.46% | - | 0.84 |
12/05 | 661 | 684 | 660 | 684 | +2.01% | 592,800 | 1008億7222万 | +4.43% | - | 0.87 |
12/04 | 670 | 678 | 665 | 671 | +1.13% | 1,251,600 | 988億8133万 | +3.31% | - | 0.85 |
12/03 | 696 | 698 | 661 | 663 | -6.02% | 1,631,000 | 977億7527万 | +2.79% | - | 0.84 |
11/30 | 709 | 713 | 699 | 706 | 0% | 1,238,200 | 1040億4292万 | +10.23% | - | 0.9 |
11/29 | 691 | 714 | 690 | 706 | +2.1% | 1,184,800 | 1040億4292万 | +11.28% | - | 0.9 |
11/28 | 697 | 701 | 687 | 691 | -0.29% | 736,200 | 1019億454万 | +9.86% | - | 0.88 |
11/27 | 696 | 696 | 688 | 693 | -0.22% | 461,400 | 1021億9949万 | +11.06% | - | 0.88 |
11/26 | 698 | 702 | 690 | 695 | +0.29% | 469,800 | 1024億2070万 | +12.02% | - | 0.88 |
11/22 | 698 | 698 | 685 | 693 | -0.57% | 371,800 | 1021億2575万 | +12.6% | - | 0.88 |
11/21 | 688 | 698 | 684 | 697 | -0.21% | 656,200 | 1027億1565万 | +13.99% | - | 0.89 |
11/20 | 691 | 701 | 687 | 698 | +0.22% | 685,000 | 1029億3686万 | +15.18% | - | 0.89 |
11/19 | 690 | 703 | 689 | 697 | +1.83% | 864,000 | 1027億1565万 | +16.08% | - | 0.89 |
11/16 | 680 | 687 | 678 | 684 | +0.51% | 369,400 | 1008億7222万 | +14.96% | - | 0.87 |
11/15 | 661 | 681 | 659 | 681 | +1.95% | 703,800 | 1003億5607万 | +15.14% | - | 0.87 |
11/14 | 679 | 679 | 666 | 668 | -1.84% | 505,400 | 984億3890万 | +13.71% | - | 0.85 |
11/13 | 666 | 683 | 655 | 680 | -0.95% | 1,003,200 | 1002億8233万 | +16.44% | - | 0.86 |
11/12 | 668 | 693 | 665 | 687 | +2.23% | 1,665,000 | 1012億4091万 | +18.16% | - | 0.87 |
11/09 | 611 | 687 | 611 | 672 | +14.1% | 4,385,600 | 990億2880万 | +16.18% | - | 0.85 |
11/08 | 572 | 593 | 571 | 589 | +2.71% | 729,400 | 867億8846万 | +2.35% | - | 0.75 |
11/07 | 573 | 576 | 568 | 573 | -0.95% | 476,400 | 845億261万 | -0.69% | - | 0.73 |
11/06 | 564 | 579 | 564 | 579 | +1.05% | 485,800 | 853億1372万 | -0.09% | - | 0.74 |
11/05 | 570 | 578 | 568 | 573 | +0.7% | 353,000 | 844億2887万 | -1.29% | - | 0.73 |
11/02 | 565 | 569 | 561 | 569 | -0.18% | 315,400 | 838億3898万 | -2.32% | - | 0.72 |
11/01 | 568 | 576 | 565 | 570 | +1.15% | 744,000 | 839億8645万 | -2.65% | - | 0.72 |
10/31 | 557 | 565 | 556 | 563 | +2.93% | 450,600 | 830億2787万 | -4.09% | - | 0.72 |
10/30 | 546 | 551 | 543 | 547 | 0% | 820,800 | 806億6828万 | -7.13% | - | 0.7 |
10/29 | 548 | 554 | 544 | 547 | -0.27% | 669,600 | 806億6828万 | -7.6% | - | 0.7 |
10/26 | 551 | 554 | 540 | 549 | -0.63% | 1,013,200 | 808億8949万 | -7.82% | - | 0.7 |
10/25 | 562 | 566 | 552 | 552 | -4.33% | 787,200 | 814億565万 | -7.54% | - | 0.7 |
10/24 | 578 | 580 | 571 | 577 | +0.35% | 371,600 | 850億9250万 | -3.67% | - | 0.73 |
10/23 | 584 | 586 | 575 | 575 | -2.13% | 311,400 | 847億9756万 | -4.17% | - | 0.73 |
10/22 | 582 | 590 | 579 | 588 | +0.6% | 334,800 | 866億4098万 | -2.25% | - | 0.75 |
10/19 | 573 | 585 | 572 | 584 | +2.01% | 446,600 | 861億2482万 | -2.99% | - | 0.74 |
10/18 | 576 | 584 | 572 | 573 | -0.26% | 430,600 | 844億2887万 | -5.06% | - | 0.73 |
10/17 | 568 | 574 | 563 | 574 | +2.41% | 539,200 | 846億5008万 | -5.12% | - | 0.73 |
10/16 | 559 | 564 | 558 | 561 | -0.53% | 538,000 | 826億5918万 | -7.66% | - | 0.71 |
10/15 | 573 | 574 | 564 | 564 | -2% | 498,200 | 831億161万 | -7.47% | - | 0.72 |
10/12 | 575 | 584 | 570 | 575 | -1.2% | 1,645,000 | 847億9756万 | -5.89% | - | 0.73 |
10/11 | 583 | 587 | 579 | 582 | -3.16% | 677,200 | 858億2987万 | -4.9% | - | 0.74 |
10/10 | 600 | 611 | 598 | 601 | +0.25% | 432,600 | 886億3188万 | -1.96% | - | 0.76 |
10/09 | 600 | 605 | 596 | 600 | -1.48% | 904,800 | 884億1067万 | -2.2% | - | 0.76 |
10/05 | 613 | 613 | 605 | 609 | -1.46% | 755,800 | 897億3794万 | -0.9% | - | 0.77 |
10/04 | 618 | 623 | 614 | 618 | -0.24% | 549,200 | 910億6520万 | +0.57% | - | 0.79 |