PER
2019/06/24~2019/11/19
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 |
11/19 | 1,598 | 1,607 | 1,594 | 1,607 | +0.06% | 8,800 | 285億465万 | +0.37% | 7.16 | 0.58 |
11/18 | 1,618 | 1,618 | 1,604 | 1,606 | -0.74% | 17,000 | 284億8691万 | +0.44% | 7.15 | 0.58 |
11/15 | 1,580 | 1,619 | 1,578 | 1,618 | +3.06% | 22,900 | 286億9977万 | +1.31% | 7.21 | 0.59 |
11/14 | 1,553 | 1,589 | 1,553 | 1,570 | -1.44% | 110,400 | 278億4835万 | -1.57% | 6.99 | 0.57 |
11/13 | 1,599 | 1,608 | 1,593 | 1,593 | -0.38% | 8,500 | 282億5632万 | -0.13% | 7.09 | 0.58 |
11/12 | 1,620 | 1,620 | 1,594 | 1,599 | -1.3% | 18,400 | 283億6275万 | +0.31% | 7.12 | 0.58 |
11/11 | 1,610 | 1,620 | 1,603 | 1,620 | +1.12% | 18,500 | 287億3524万 | +1.76% | 7.22 | 0.59 |
11/08 | 1,626 | 1,626 | 1,598 | 1,602 | -1.17% | 19,200 | 284億1596万 | +0.75% | 7.14 | 0.58 |
11/07 | 1,624 | 1,627 | 1,612 | 1,621 | -0.12% | 15,600 | 287億5298万 | +2.14% | 7.22 | 0.59 |
11/06 | 1,605 | 1,624 | 1,591 | 1,623 | +1.12% | 19,500 | 287億8845万 | +2.53% | 7.23 | 0.59 |
11/05 | 1,621 | 1,630 | 1,593 | 1,605 | -0.99% | 41,000 | 284億6917万 | +1.65% | 7.15 | 0.58 |
11/01 | 1,624 | 1,632 | 1,611 | 1,621 | -0.18% | 30,900 | 287億5298万 | +2.79% | 7.22 | 0.59 |
10/31 | 1,627 | 1,632 | 1,611 | 1,624 | -0.18% | 24,100 | 288億619万 | +3.11% | 7.23 | 0.59 |
10/30 | 1,600 | 1,627 | 1,600 | 1,627 | +1.18% | 40,600 | 288億5941万 | +3.43% | 7.25 | 0.59 |
10/29 | 1,614 | 1,615 | 1,598 | 1,608 | -0.37% | 24,300 | 285億2239万 | +2.42% | 7.16 | 0.59 |
10/28 | 1,607 | 1,618 | 1,590 | 1,614 | +0.44% | 17,900 | 286億2881万 | +2.93% | 7.19 | 0.59 |
10/25 | 1,619 | 1,619 | 1,596 | 1,607 | -0.68% | 13,500 | 285億465万 | +2.62% | 7.16 | 0.58 |
10/24 | 1,594 | 1,629 | 1,594 | 1,618 | +1.63% | 40,900 | 286億9977万 | +3.52% | 7.21 | 0.59 |
10/23 | 1,584 | 1,592 | 1,582 | 1,592 | +0.57% | 12,900 | 282億3858万 | +2.05% | 7.09 | 0.58 |
10/21 | 1,568 | 1,586 | 1,568 | 1,583 | +0.96% | 13,500 | 280億7894万 | +1.6% | 7.05 | 0.58 |
10/18 | 1,577 | 1,581 | 1,563 | 1,568 | +0.13% | 10,200 | 278億1287万 | +0.84% | 6.98 | 0.57 |
10/17 | 1,590 | 1,590 | 1,564 | 1,566 | -1.51% | 12,900 | 277億7740万 | +0.9% | 6.97 | 0.57 |
10/16 | 1,580 | 1,590 | 1,576 | 1,590 | +0.89% | 18,400 | 282億311万 | +2.58% | 7.08 | 0.58 |
10/15 | 1,575 | 1,593 | 1,569 | 1,576 | +0.45% | 23,800 | 279億5478万 | +1.94% | 7.02 | 0.57 |
10/11 | 1,570 | 1,570 | 1,552 | 1,569 | +0.13% | 12,400 | 278億3061万 | +1.62% | 6.99 | 0.57 |
10/10 | 1,558 | 1,568 | 1,547 | 1,567 | +1.16% | 9,600 | 277億9514万 | +1.69% | 6.98 | 0.57 |
10/09 | 1,568 | 1,568 | 1,532 | 1,549 | -1.34% | 26,000 | 274億7586万 | +0.72% | 6.9 | 0.56 |
10/08 | 1,566 | 1,574 | 1,563 | 1,570 | +0.32% | 8,100 | 278億4835万 | +2.28% | 6.99 | 0.57 |
10/07 | 1,571 | 1,572 | 1,556 | 1,565 | -0.25% | 13,900 | 277億5966万 | +2.22% | 6.97 | 0.57 |
10/04 | 1,559 | 1,569 | 1,550 | 1,569 | +0.84% | 17,900 | 278億3061万 | +2.82% | 6.99 | 0.57 |
10/03 | 1,559 | 1,559 | 1,540 | 1,556 | -0.19% | 14,800 | 276億2万 | +2.3% | 6.93 | 0.57 |
10/02 | 1,536 | 1,563 | 1,534 | 1,559 | +1.96% | 22,800 | 276億5323万 | +2.77% | 6.94 | 0.57 |
10/01 | 1,509 | 1,539 | 1,509 | 1,529 | +1.39% | 11,300 | 271億2110万 | +1.12% | 6.81 | 0.56 |
09/30 | 1,528 | 1,528 | 1,501 | 1,508 | -0.98% | 18,900 | 267億4861万 | -0.13% | 6.72 | 0.55 |
09/27 | 1,550 | 1,550 | 1,520 | 1,523 | -2.75% | 13,000 | 270億1467万 | +0.99% | 6.78 | 0.55 |
09/26 | 1,550 | 1,572 | 1,550 | 1,566 | -0.06% | 34,000 | 277億7740万 | +3.98% | 6.97 | 0.57 |
09/25 | 1,561 | 1,571 | 1,551 | 1,567 | -0.13% | 25,300 | 277億9514万 | +4.33% | 6.98 | 0.57 |
09/24 | 1,554 | 1,579 | 1,553 | 1,569 | +0.32% | 30,600 | 278億3061万 | +4.74% | 6.99 | 0.57 |
09/20 | 1,556 | 1,568 | 1,550 | 1,564 | +0.26% | 19,000 | 277億4192万 | +4.76% | 6.97 | 0.57 |
09/19 | 1,551 | 1,568 | 1,535 | 1,560 | +0.39% | 25,100 | 276億7097万 | +4.77% | 6.95 | 0.57 |
09/18 | 1,544 | 1,555 | 1,542 | 1,554 | +0.26% | 19,200 | 275億6455万 | +4.65% | 6.92 | 0.57 |
09/17 | 1,538 | 1,550 | 1,531 | 1,550 | +0.85% | 45,100 | 274億9359万 | +4.73% | 6.9 | 0.56 |
09/13 | 1,536 | 1,540 | 1,519 | 1,537 | +0.59% | 33,600 | 272億6300万 | +4.06% | 6.85 | 0.56 |
09/12 | 1,524 | 1,539 | 1,520 | 1,528 | +0.53% | 24,000 | 271億336万 | +3.66% | 6.81 | 0.56 |
09/11 | 1,495 | 1,526 | 1,495 | 1,520 | +1.6% | 24,200 | 269億6146万 | +3.33% | 6.77 | 0.55 |
09/10 | 1,496 | 1,510 | 1,487 | 1,496 | -0.6% | 11,500 | 265億3575万 | +1.91% | 6.66 | 0.54 |
09/09 | 1,496 | 1,510 | 1,488 | 1,505 | +0.6% | 8,500 | 266億9539万 | +2.66% | 6.7 | 0.55 |
09/06 | 1,509 | 1,514 | 1,470 | 1,496 | -1.58% | 12,700 | 265億3575万 | +2.12% | 6.66 | 0.54 |
09/05 | 1,513 | 1,523 | 1,509 | 1,520 | +1.13% | 22,600 | 269億6146万 | +3.75% | 6.77 | 0.55 |
09/04 | 1,481 | 1,506 | 1,481 | 1,503 | +1.01% | 21,200 | 266億5992万 | +2.73% | 6.69 | 0.55 |
09/03 | 1,459 | 1,490 | 1,459 | 1,488 | +1.85% | 9,100 | 263億9385万 | +1.78% | 6.63 | 0.54 |
09/02 | 1,463 | 1,473 | 1,458 | 1,461 | -0.95% | 8,400 | 259億1493万 | -0.07% | 6.51 | 0.53 |
08/30 | 1,454 | 1,476 | 1,453 | 1,475 | +1.86% | 16,400 | 261億6326万 | +0.82% | 6.57 | 0.54 |
08/29 | 1,448 | 1,454 | 1,440 | 1,448 | +0.07% | 6,300 | 256億8434万 | -1.03% | 6.45 | 0.53 |
08/28 | 1,446 | 1,454 | 1,446 | 1,447 | +0.35% | 8,500 | 256億6660万 | -1.09% | 6.44 | 0.53 |
08/27 | 1,446 | 1,456 | 1,441 | 1,442 | -0.28% | 14,500 | 255億7791万 | -1.5% | 6.42 | 0.52 |
08/26 | 1,461 | 1,462 | 1,445 | 1,446 | -1.3% | 17,700 | 256億4886万 | -1.3% | 6.44 | 0.53 |
08/23 | 1,467 | 1,468 | 1,458 | 1,465 | -0.14% | 4,600 | 259億8588万 | -0.07% | 6.52 | 0.53 |
08/22 | 1,475 | 1,475 | 1,460 | 1,467 | +0.14% | 5,500 | 260億2136万 | +0.14% | 6.53 | 0.53 |
08/21 | 1,462 | 1,478 | 1,460 | 1,465 | -0.68% | 11,600 | 259億8588万 | 0% | 6.52 | 0.53 |
08/20 | 1,463 | 1,475 | 1,455 | 1,475 | +1.17% | 7,900 | 261億6326万 | +0.61% | 6.57 | 0.54 |
08/19 | 1,464 | 1,464 | 1,451 | 1,458 | +0.34% | 4,600 | 258億6172万 | -0.61% | 6.49 | 0.53 |
08/16 | 1,454 | 1,463 | 1,451 | 1,453 | -0.07% | 3,700 | 257億7303万 | -1.02% | 6.47 | 0.53 |
08/15 | 1,457 | 1,459 | 1,437 | 1,454 | -0.89% | 10,200 | 257億9076万 | -1.02% | 6.48 | 0.53 |
08/14 | 1,445 | 1,467 | 1,445 | 1,467 | +1.59% | 7,600 | 260億2136万 | -0.27% | 6.53 | 0.53 |
08/13 | 1,443 | 1,456 | 1,434 | 1,444 | -0.96% | 14,900 | 256億1339万 | -1.97% | 6.43 | 0.53 |
08/09 | 1,463 | 1,469 | 1,457 | 1,458 | -0.61% | 6,700 | 258億6172万 | -1.22% | 6.49 | 0.53 |
08/08 | 1,458 | 1,471 | 1,454 | 1,467 | +1.03% | 10,500 | 260億2136万 | -0.81% | 6.53 | 0.53 |
08/07 | 1,451 | 1,463 | 1,445 | 1,452 | +0.21% | 12,300 | 257億5529万 | -1.89% | 6.47 | 0.53 |
08/06 | 1,436 | 1,453 | 1,426 | 1,449 | -0.55% | 14,100 | 257億208万 | -2.16% | 6.45 | 0.53 |
08/05 | 1,470 | 1,487 | 1,443 | 1,457 | -0.21% | 30,400 | 258億4398万 | -1.62% | 6.49 | 0.53 |
08/02 | 1,494 | 1,494 | 1,459 | 1,460 | -2.41% | 18,300 | 258億9719万 | -1.42% | 6.5 | 0.53 |
08/01 | 1,490 | 1,497 | 1,450 | 1,496 | +1.49% | 22,000 | 265億3575万 | +1.01% | 6.66 | 0.54 |
07/31 | 1,500 | 1,500 | 1,473 | 1,474 | -0.61% | 17,800 | 261億4552万 | -0.27% | 6.56 | 0.54 |
07/30 | 1,495 | 1,499 | 1,483 | 1,483 | -0.87% | 6,100 | 263億516万 | +0.41% | 6.61 | 0.54 |
07/29 | 1,477 | 1,499 | 1,475 | 1,496 | +2.05% | 14,000 | 265億3575万 | +1.36% | 6.66 | 0.54 |
07/26 | 1,469 | 1,472 | 1,461 | 1,466 | -0.74% | 6,000 | 260億362万 | -0.54% | 6.53 | 0.53 |
07/25 | 1,459 | 1,483 | 1,459 | 1,477 | +1.03% | 7,500 | 261億9873万 | +0.27% | 6.58 | 0.54 |
07/24 | 1,461 | 1,463 | 1,451 | 1,462 | -0.2% | 8,400 | 259億3267万 | -0.68% | 6.51 | 0.53 |
07/23 | 1,459 | 1,467 | 1,456 | 1,465 | +0.41% | 3,700 | 259億8588万 | -0.48% | 6.52 | 0.53 |
07/22 | 1,470 | 1,478 | 1,457 | 1,459 | -0.75% | 5,700 | 258億7945万 | -0.95% | 6.5 | 0.53 |
07/19 | 1,454 | 1,477 | 1,454 | 1,470 | +1.45% | 6,000 | 260億7457万 | -0.34% | 6.55 | 0.54 |
07/18 | 1,479 | 1,482 | 1,442 | 1,449 | -1.56% | 29,200 | 257億208万 | -1.83% | 6.45 | 0.53 |
07/17 | 1,481 | 1,497 | 1,472 | 1,472 | -0.88% | 12,100 | 261億1005万 | -0.41% | 6.56 | 0.54 |
07/16 | 1,499 | 1,499 | 1,481 | 1,485 | -0.34% | 11,500 | 263億4064万 | +0.34% | 6.61 | 0.54 |
07/12 | 1,494 | 1,509 | 1,485 | 1,490 | -0.07% | 8,600 | 264億2933万 | +0.61% | 6.64 | 0.54 |
07/11 | 1,488 | 1,503 | 1,479 | 1,491 | 0% | 9,600 | 264億4706万 | +0.61% | 6.64 | 0.54 |
07/10 | 1,493 | 1,493 | 1,474 | 1,491 | -0.2% | 21,800 | 264億4706万 | +0.61% | 6.64 | 0.54 |
07/09 | 1,512 | 1,527 | 1,493 | 1,494 | -1.52% | 15,000 | 265億28万 | +0.74% | 6.65 | 0.54 |
07/08 | 1,525 | 1,525 | 1,506 | 1,517 | -0.52% | 10,100 | 269億825万 | +2.29% | 6.76 | 0.55 |
07/05 | 1,548 | 1,548 | 1,510 | 1,525 | +0.13% | 50,500 | 270億5015万 | +2.83% | 6.79 | 0.56 |
07/04 | 1,490 | 1,526 | 1,490 | 1,523 | +2.35% | 30,700 | 270億1467万 | +2.84% | 6.78 | 0.55 |
07/03 | 1,466 | 1,490 | 1,466 | 1,488 | +0.54% | 6,300 | 263億9385万 | +0.61% | 6.63 | 0.54 |
07/02 | 1,457 | 1,482 | 1,457 | 1,480 | +1.44% | 10,300 | 262億5195万 | +0.07% | 6.59 | 0.54 |
07/01 | 1,447 | 1,464 | 1,446 | 1,459 | +1.04% | 15,300 | 258億7945万 | -1.35% | 6.5 | 0.53 |
06/28 | 1,443 | 1,451 | 1,441 | 1,444 | -0.96% | 14,800 | 256億1339万 | -2.43% | 6.43 | 0.53 |
06/27 | 1,431 | 1,458 | 1,427 | 1,458 | +1.89% | 16,800 | 258億6172万 | -1.55% | 6.49 | 0.53 |
06/26 | 1,440 | 1,448 | 1,431 | 1,431 | -0.97% | 13,400 | 253億8280万 | -3.44% | 6.37 | 0.52 |
06/25 | 1,462 | 1,467 | 1,441 | 1,445 | -0.89% | 16,400 | 256億3112万 | -2.5% | 6.44 | 0.53 |
06/24 | 1,452 | 1,463 | 1,447 | 1,458 | +1.04% | 8,300 | 258億6172万 | -1.69% | 6.49 | 0.53 |