PER
2018/12/28~2019/06/04
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 |
06/04 | 1,498 | 1,500 | 1,493 | 1,500 | +0.4% | 12,600 | 266億670万 | +2.74% | 6.68 | 0.55 |
06/03 | 1,487 | 1,494 | 1,485 | 1,494 | +0.34% | 12,700 | 265億28万 | +2.54% | 6.65 | 0.54 |
05/31 | 1,491 | 1,492 | 1,484 | 1,489 | +0.61% | 21,500 | 264億1159万 | +2.34% | 6.63 | 0.54 |
05/30 | 1,475 | 1,487 | 1,465 | 1,480 | +0.41% | 13,600 | 262億5195万 | +1.86% | 6.59 | 0.54 |
05/29 | 1,482 | 1,489 | 1,473 | 1,474 | -0.54% | 13,400 | 261億4552万 | +1.52% | 6.56 | 0.54 |
05/28 | 1,488 | 1,490 | 1,477 | 1,482 | -0.47% | 13,900 | 262億8742万 | +2.14% | 6.6 | 0.54 |
05/27 | 1,475 | 1,489 | 1,474 | 1,489 | +1.02% | 8,600 | 264億1159万 | +2.69% | 6.63 | 0.54 |
05/24 | 1,465 | 1,479 | 1,465 | 1,474 | +0.68% | 13,900 | 261億4552万 | +1.73% | 6.56 | 0.54 |
05/23 | 1,468 | 1,472 | 1,427 | 1,464 | +0.69% | 24,200 | 259億6814万 | +1.1% | 6.52 | 0.53 |
05/22 | 1,477 | 1,477 | 1,454 | 1,454 | -0.68% | 18,800 | 257億9076万 | +0.48% | 6.48 | 0.53 |
05/21 | 1,478 | 1,486 | 1,460 | 1,464 | -0.88% | 14,100 | 259億6814万 | +1.24% | 6.52 | 0.53 |
05/20 | 1,475 | 1,480 | 1,467 | 1,477 | -0.07% | 9,500 | 261億9873万 | +2.14% | 6.58 | 0.54 |
05/17 | 1,470 | 1,478 | 1,465 | 1,478 | +0.54% | 13,700 | 262億1647万 | +2.28% | 6.58 | 0.54 |
05/16 | 1,451 | 1,470 | 1,435 | 1,470 | +1.52% | 17,500 | 260億7457万 | +1.73% | 6.55 | 0.54 |
05/15 | 1,455 | 1,462 | 1,429 | 1,448 | +0.56% | 26,100 | 256億8434万 | +0.28% | 6.45 | 0.53 |
05/14 | 1,425 | 1,448 | 1,421 | 1,440 | +0.63% | 16,500 | 255億4244万 | -0.28% | 6.41 | 0.52 |
05/13 | 1,429 | 1,439 | 1,420 | 1,431 | +0.63% | 10,600 | 253億8280万 | -0.9% | 6.37 | 0.52 |
05/10 | 1,423 | 1,429 | 1,420 | 1,422 | +0.14% | 9,300 | 252億2316万 | -1.59% | 6.33 | 0.52 |
05/09 | 1,441 | 1,448 | 1,413 | 1,420 | -1.93% | 23,600 | 251億8768万 | -1.8% | 6.32 | 0.52 |
05/08 | 1,479 | 1,484 | 1,446 | 1,448 | -2.75% | 21,400 | 256億8434万 | +0.14% | 6.45 | 0.53 |
05/07 | 1,446 | 1,494 | 1,445 | 1,489 | +4.42% | 56,400 | 264億1159万 | +2.83% | 6.63 | 0.54 |
04/26 | 1,423 | 1,432 | 1,413 | 1,426 | +0.21% | 13,900 | 252億9411万 | -1.38% | 6.35 | 0.52 |
04/25 | 1,422 | 1,433 | 1,420 | 1,423 | +0.14% | 13,300 | 252億4089万 | -1.66% | 6.34 | 0.52 |
04/24 | 1,438 | 1,438 | 1,421 | 1,421 | -1.18% | 15,300 | 252億542万 | -1.93% | 6.33 | 0.52 |
04/23 | 1,441 | 1,443 | 1,432 | 1,438 | -0.21% | 12,200 | 255億696万 | -0.9% | 6.4 | 0.52 |
04/22 | 1,440 | 1,442 | 1,430 | 1,441 | +0.07% | 8,100 | 255億6017万 | -0.83% | 6.42 | 0.52 |
04/19 | 1,440 | 1,443 | 1,434 | 1,440 | -0.07% | 6,200 | 255億4244万 | -0.96% | 6.41 | 0.52 |
04/18 | 1,445 | 1,445 | 1,432 | 1,441 | -0.21% | 9,400 | 255億6017万 | -0.96% | 6.42 | 0.52 |
04/17 | 1,456 | 1,456 | 1,444 | 1,444 | -1.03% | 7,000 | 256億1339万 | -0.82% | 6.43 | 0.53 |
04/16 | 1,458 | 1,463 | 1,455 | 1,459 | +0.21% | 2,200 | 258億7945万 | +0.14% | 6.5 | 0.53 |
04/15 | 1,465 | 1,478 | 1,451 | 1,456 | -0.07% | 17,700 | 258億2624万 | 0% | 6.48 | 0.53 |
04/12 | 1,457 | 1,459 | 1,446 | 1,457 | +0.28% | 7,000 | 258億4398万 | +0.14% | 6.49 | 0.53 |
04/11 | 1,430 | 1,456 | 1,430 | 1,453 | +1.61% | 8,300 | 257億7303万 | -0.07% | 6.47 | 0.53 |
04/10 | 1,437 | 1,438 | 1,427 | 1,430 | -0.97% | 6,000 | 253億6506万 | -1.65% | 6.37 | 0.52 |
04/09 | 1,458 | 1,458 | 1,436 | 1,444 | -0.96% | 10,600 | 256億1339万 | -0.69% | 6.43 | 0.53 |
04/08 | 1,456 | 1,458 | 1,452 | 1,458 | -0.07% | 4,400 | 258億6172万 | +0.21% | 6.49 | 0.53 |
04/05 | 1,461 | 1,465 | 1,450 | 1,459 | -0.07% | 17,700 | 258億7945万 | +0.27% | 6.5 | 0.53 |
04/04 | 1,446 | 1,460 | 1,444 | 1,460 | +0.83% | 8,300 | 258億9719万 | +0.41% | 6.5 | 0.53 |
04/03 | 1,445 | 1,450 | 1,437 | 1,448 | +0.21% | 7,600 | 256億8434万 | -0.48% | 6.45 | 0.53 |
04/02 | 1,462 | 1,462 | 1,444 | 1,445 | -0.89% | 9,600 | 256億3112万 | -0.76% | 6.44 | 0.53 |
04/01 | 1,441 | 1,464 | 1,441 | 1,458 | +1.25% | 17,500 | 258億6172万 | +0.14% | 6.49 | 0.53 |
03/29 | 1,439 | 1,444 | 1,428 | 1,440 | 0% | 16,400 | 255億4244万 | -1.1% | 7.24 | 0.56 |
03/28 | 1,443 | 1,443 | 1,428 | 1,440 | -0.28% | 21,300 | 255億4244万 | -1.17% | 7.24 | 0.56 |
03/27 | 1,454 | 1,454 | 1,437 | 1,444 | -2.43% | 17,200 | 256億1339万 | -0.96% | 7.26 | 0.57 |
03/26 | 1,445 | 1,482 | 1,442 | 1,480 | +2.71% | 54,000 | 262億5195万 | +1.51% | 7.44 | 0.58 |
03/25 | 1,458 | 1,458 | 1,441 | 1,441 | -1.3% | 21,800 | 255億6017万 | -1.1% | 7.24 | 0.56 |
03/22 | 1,460 | 1,463 | 1,444 | 1,460 | 0% | 19,400 | 258億9719万 | +0.27% | 7.34 | 0.57 |
03/20 | 1,475 | 1,475 | 1,455 | 1,460 | -1.02% | 16,200 | 258億9719万 | +0.27% | 7.34 | 0.57 |
03/19 | 1,489 | 1,489 | 1,465 | 1,475 | -1.14% | 21,800 | 261億6326万 | +1.3% | 7.42 | 0.58 |
03/18 | 1,479 | 1,492 | 1,471 | 1,492 | +1.63% | 21,600 | 264億6480万 | +2.61% | 7.5 | 0.58 |
03/15 | 1,476 | 1,484 | 1,467 | 1,468 | -0.41% | 19,000 | 260億3909万 | +1.1% | 7.38 | 0.58 |
03/14 | 1,469 | 1,477 | 1,467 | 1,474 | +1.24% | 16,000 | 261億4552万 | +1.59% | 7.41 | 0.58 |
03/13 | 1,460 | 1,462 | 1,449 | 1,456 | -0.82% | 11,000 | 258億2624万 | +0.48% | 7.32 | 0.57 |
03/12 | 1,450 | 1,471 | 1,450 | 1,468 | +1.73% | 24,700 | 260億3909万 | +1.31% | 7.38 | 0.58 |
03/11 | 1,425 | 1,446 | 1,425 | 1,443 | +1.55% | 12,900 | 255億9565万 | -0.41% | 7.25 | 0.57 |
03/08 | 1,434 | 1,435 | 1,419 | 1,421 | -1.46% | 29,300 | 252億542万 | -1.93% | 7.14 | 0.56 |
03/07 | 1,444 | 1,444 | 1,434 | 1,442 | +0.21% | 17,100 | 255億7791万 | -0.69% | 7.25 | 0.56 |
03/06 | 1,440 | 1,440 | 1,433 | 1,439 | -0.21% | 16,300 | 255億2470万 | -1.03% | 7.23 | 0.56 |
03/05 | 1,452 | 1,452 | 1,436 | 1,442 | -0.55% | 26,100 | 255億7791万 | -0.96% | 7.25 | 0.56 |
03/04 | 1,461 | 1,464 | 1,440 | 1,450 | -0.68% | 28,700 | 257億1981万 | -0.55% | 7.29 | 0.57 |
03/01 | 1,455 | 1,462 | 1,453 | 1,460 | +0.27% | 13,000 | 258億9719万 | 0% | 7.34 | 0.57 |
02/28 | 1,471 | 1,472 | 1,456 | 1,456 | -0.68% | 26,200 | 258億2624万 | -0.34% | 7.32 | 0.57 |
02/27 | 1,467 | 1,469 | 1,457 | 1,466 | -0.27% | 14,300 | 260億362万 | +0.21% | 7.37 | 0.57 |
02/26 | 1,455 | 1,472 | 1,453 | 1,470 | +1.1% | 8,300 | 260億7457万 | +0.34% | 7.39 | 0.58 |
02/25 | 1,457 | 1,458 | 1,439 | 1,454 | -0.14% | 15,400 | 257億9076万 | -0.89% | 7.31 | 0.57 |
02/22 | 1,461 | 1,462 | 1,452 | 1,456 | -0.48% | 12,800 | 258億2624万 | -0.88% | 7.32 | 0.57 |
02/21 | 1,455 | 1,465 | 1,454 | 1,463 | +0.27% | 8,400 | 259億5041万 | -0.61% | 7.35 | 0.57 |
02/20 | 1,451 | 1,461 | 1,444 | 1,459 | +0.62% | 21,100 | 258億7945万 | -1.02% | 7.33 | 0.57 |
02/19 | 1,452 | 1,468 | 1,446 | 1,450 | -0.14% | 12,200 | 257億1981万 | -1.76% | 7.29 | 0.57 |
02/18 | 1,447 | 1,464 | 1,445 | 1,452 | +1.4% | 14,300 | 257億5529万 | -1.83% | 7.3 | 0.57 |
02/15 | 1,456 | 1,456 | 1,426 | 1,432 | -1.85% | 12,600 | 254億53万 | -3.31% | 7.2 | 0.56 |
02/14 | 1,443 | 1,472 | 1,443 | 1,459 | +1.11% | 23,400 | 258億7945万 | -1.75% | 7.33 | 0.57 |
02/13 | 1,447 | 1,462 | 1,442 | 1,443 | -0.14% | 16,100 | 255億9565万 | -2.96% | 7.25 | 0.57 |
02/12 | 1,425 | 1,453 | 1,418 | 1,445 | +1.4% | 26,800 | 256億3112万 | -3.09% | 7.26 | 0.57 |
02/08 | 1,433 | 1,445 | 1,422 | 1,425 | -0.9% | 25,900 | 252億7637万 | -4.68% | 7.16 | 0.56 |
02/07 | 1,441 | 1,446 | 1,425 | 1,438 | -0.21% | 20,500 | 255億696万 | -4.07% | 7.23 | 0.56 |
02/06 | 1,450 | 1,454 | 1,441 | 1,441 | -0.48% | 20,900 | 255億6017万 | -4% | 7.24 | 0.56 |
02/05 | 1,466 | 1,466 | 1,446 | 1,448 | -1.03% | 29,400 | 256億8434万 | -3.6% | 7.28 | 0.57 |
02/04 | 1,465 | 1,480 | 1,457 | 1,463 | +0.14% | 24,700 | 259億5041万 | -2.6% | 7.35 | 0.57 |
02/01 | 1,480 | 1,485 | 1,461 | 1,461 | -1.28% | 15,300 | 259億1493万 | -2.73% | 7.34 | 0.57 |
01/31 | 1,488 | 1,489 | 1,474 | 1,480 | -0.4% | 17,600 | 262億5195万 | -1.53% | 7.44 | 0.58 |
01/30 | 1,500 | 1,500 | 1,485 | 1,486 | -1.33% | 22,900 | 263億5837万 | -1.2% | 7.47 | 0.58 |
01/29 | 1,480 | 1,508 | 1,478 | 1,506 | +1.62% | 17,900 | 267億1313万 | 0% | 7.57 | 0.59 |
01/28 | 1,496 | 1,496 | 1,478 | 1,482 | -0.94% | 13,900 | 262億8742万 | -1.72% | 7.45 | 0.58 |
01/25 | 1,493 | 1,500 | 1,490 | 1,496 | +0.2% | 9,300 | 265億3575万 | -0.93% | 7.52 | 0.59 |
01/24 | 1,500 | 1,511 | 1,482 | 1,493 | -0.6% | 22,100 | 264億8254万 | -1.19% | 7.51 | 0.58 |
01/23 | 1,508 | 1,511 | 1,502 | 1,502 | -1.51% | 8,500 | 266億4218万 | -0.6% | 7.55 | 0.59 |
01/22 | 1,516 | 1,528 | 1,508 | 1,525 | +0.53% | 9,500 | 270億5015万 | +0.99% | 7.67 | 0.6 |
01/21 | 1,515 | 1,524 | 1,507 | 1,517 | +0.26% | 10,100 | 269億825万 | +0.6% | 7.63 | 0.59 |
01/18 | 1,523 | 1,530 | 1,506 | 1,513 | -0.72% | 10,900 | 268億3730万 | +0.46% | 7.61 | 0.59 |
01/17 | 1,501 | 1,525 | 1,501 | 1,524 | +1.4% | 20,400 | 270億3241万 | +1.2% | 7.66 | 0.6 |
01/16 | 1,507 | 1,515 | 1,500 | 1,503 | -0.53% | 13,800 | 266億5992万 | -0.13% | 7.56 | 0.59 |
01/15 | 1,522 | 1,530 | 1,496 | 1,511 | -0.79% | 33,200 | 268億182万 | +0.33% | 7.6 | 0.59 |
01/11 | 1,516 | 1,528 | 1,512 | 1,523 | +0.33% | 9,200 | 270億1467万 | +1.13% | 7.66 | 0.6 |
01/10 | 1,500 | 1,525 | 1,500 | 1,518 | 0% | 19,400 | 269億2598万 | +0.86% | 7.63 | 0.59 |
01/09 | 1,520 | 1,527 | 1,508 | 1,518 | -0.13% | 11,500 | 269億2598万 | +0.93% | 7.63 | 0.59 |
01/08 | 1,545 | 1,545 | 1,520 | 1,520 | -1.68% | 12,600 | 269億6146万 | +1.06% | 7.64 | 0.6 |
01/07 | 1,574 | 1,574 | 1,514 | 1,546 | +0.78% | 37,600 | 274億2264万 | +2.86% | 7.77 | 0.61 |
01/04 | 1,511 | 1,534 | 1,498 | 1,534 | +0.85% | 20,200 | 272億1059万 | +2.13% | 7.71 | 0.6 |
2018 |
12/28 | 1,499 | 1,524 | 1,490 | 1,521 | +1.4% | 18,500 | 269億7999万 | +1.4% | 7.65 | 0.6 |