PER
2019/01/16~2019/06/14
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 |
06/14 | 2,423 | 2,500 | 2,400 | 2,486 | +3.58% | 44,700 | 204億856万 | +9.04% | 21.88 | 1.93 |
06/13 | 2,428 | 2,428 | 2,371 | 2,400 | -0.66% | 17,200 | 197億256万 | +5.87% | 21.13 | 1.86 |
06/12 | 2,429 | 2,437 | 2,415 | 2,416 | -0.49% | 10,000 | 198億3391万 | +7.04% | 21.27 | 1.87 |
06/11 | 2,424 | 2,430 | 2,413 | 2,428 | +0.17% | 9,000 | 199億3242万 | +8.06% | 21.37 | 1.88 |
06/10 | 2,419 | 2,435 | 2,397 | 2,424 | +0.46% | 11,300 | 198億9958万 | +8.41% | 21.34 | 1.88 |
06/07 | 2,438 | 2,438 | 2,371 | 2,413 | +1.05% | 14,300 | 198億928万 | +8.35% | 21.24 | 1.87 |
06/06 | 2,347 | 2,394 | 2,342 | 2,388 | +2.49% | 18,900 | 196億404万 | +7.62% | 21.02 | 1.85 |
06/05 | 2,285 | 2,331 | 2,270 | 2,330 | +2.92% | 19,900 | 191億2790万 | +5.48% | 20.51 | 1.81 |
06/04 | 2,240 | 2,272 | 2,239 | 2,264 | +1.07% | 9,600 | 185億8608万 | +2.91% | 19.93 | 1.76 |
06/03 | 2,257 | 2,259 | 2,236 | 2,240 | -1.06% | 17,600 | 183億8905万 | +2.05% | 19.72 | 1.74 |
05/31 | 2,265 | 2,272 | 2,251 | 2,264 | -0.13% | 13,200 | 185億8608万 | +3.33% | 19.93 | 1.76 |
05/30 | 2,285 | 2,288 | 2,260 | 2,267 | -0.74% | 13,700 | 186億1070万 | +3.75% | 19.96 | 1.76 |
05/29 | 2,276 | 2,292 | 2,267 | 2,284 | +0.35% | 8,000 | 187億5026万 | +4.77% | 20.11 | 1.77 |
05/28 | 2,268 | 2,289 | 2,260 | 2,276 | +0.93% | 9,500 | 186億8459万 | +4.6% | 20.04 | 1.77 |
05/27 | 2,259 | 2,268 | 2,239 | 2,255 | +0.94% | 9,500 | 185億1219万 | +3.87% | 19.85 | 1.75 |
05/24 | 2,211 | 2,234 | 2,211 | 2,234 | +0.36% | 6,400 | 183億3979万 | +3.04% | 19.67 | 1.73 |
05/23 | 2,219 | 2,229 | 2,210 | 2,226 | +0.68% | 7,700 | 182億7412万 | +2.82% | 19.6 | 1.73 |
05/22 | 2,206 | 2,219 | 2,203 | 2,211 | +0.09% | 5,000 | 181億5098万 | +2.31% | 19.46 | 1.71 |
05/21 | 2,221 | 2,221 | 2,193 | 2,209 | 0% | 10,000 | 181億3456万 | +2.41% | 19.45 | 1.71 |
05/20 | 2,198 | 2,210 | 2,187 | 2,209 | +1.33% | 13,200 | 181億3456万 | +2.65% | 19.45 | 1.71 |
05/17 | 2,159 | 2,184 | 2,156 | 2,180 | +1.16% | 5,600 | 178億9649万 | +1.54% | 19.19 | 1.69 |
05/16 | 2,146 | 2,162 | 2,146 | 2,155 | +0.42% | 5,100 | 176億9125万 | +0.65% | 18.97 | 1.67 |
05/15 | 2,156 | 2,156 | 2,126 | 2,146 | -0.14% | 7,200 | 176億1737万 | +0.52% | 18.89 | 1.66 |
05/14 | 2,147 | 2,149 | 2,111 | 2,149 | -0.37% | 13,000 | 176億4200万 | +0.94% | 18.92 | 1.67 |
05/13 | 2,162 | 2,182 | 2,154 | 2,157 | +0.14% | 10,100 | 177億767万 | +1.55% | 18.99 | 1.67 |
05/10 | 2,156 | 2,176 | 2,143 | 2,154 | +0.14% | 14,000 | 176億8304万 | +1.65% | 18.96 | 1.67 |
05/09 | 2,164 | 2,190 | 2,151 | 2,151 | -0.42% | 16,500 | 176億5841万 | +1.85% | 18.93 | 1.67 |
05/08 | 2,175 | 2,184 | 2,154 | 2,160 | +0.42% | 11,000 | 177億3230万 | +2.56% | 19.01 | 1.68 |
05/07 | 2,181 | 2,182 | 2,151 | 2,151 | -2.45% | 19,500 | 176億5841万 | +2.43% | 18.93 | 1.67 |
04/26 | 2,200 | 2,213 | 2,165 | 2,205 | +0.23% | 14,300 | 181億172万 | +5.25% | 19.41 | 1.71 |
04/25 | 2,144 | 2,200 | 2,144 | 2,200 | +2.9% | 16,600 | 180億6068万 | +5.36% | 19.37 | 1.71 |
04/24 | 2,129 | 2,139 | 2,119 | 2,138 | +0.99% | 12,300 | 175億5169万 | +2.79% | 18.82 | 1.66 |
04/23 | 2,131 | 2,140 | 2,115 | 2,117 | -0.66% | 9,700 | 173億7929万 | +2.02% | 18.64 | 1.64 |
04/22 | 2,136 | 2,136 | 2,114 | 2,131 | -0.23% | 7,100 | 174億9423万 | +2.85% | 18.76 | 1.65 |
04/19 | 2,121 | 2,138 | 2,121 | 2,136 | +0.95% | 4,000 | 175億3527万 | +3.29% | 18.8 | 1.66 |
04/18 | 2,159 | 2,159 | 2,109 | 2,116 | -1.54% | 9,900 | 173億7109万 | +2.52% | 18.63 | 1.64 |
04/17 | 2,175 | 2,175 | 2,128 | 2,149 | -1.2% | 12,500 | 176億4200万 | +4.27% | 18.92 | 1.67 |
04/16 | 2,185 | 2,190 | 2,161 | 2,175 | +0.23% | 9,400 | 178億5544万 | +5.84% | 19.15 | 1.69 |
04/15 | 2,180 | 2,180 | 2,167 | 2,170 | +0.32% | 9,500 | 178億1439万 | +5.96% | 19.1 | 1.68 |
04/12 | 2,178 | 2,179 | 2,163 | 2,163 | 0% | 10,900 | 177億5693万 | +6.03% | 19.04 | 1.68 |
04/11 | 2,135 | 2,163 | 2,120 | 2,163 | +1.6% | 17,900 | 177億5693万 | +6.34% | 19.04 | 1.68 |
04/10 | 2,120 | 2,133 | 2,101 | 2,129 | +0.52% | 13,100 | 174億7781万 | +4.93% | 18.74 | 1.65 |
04/09 | 2,101 | 2,124 | 2,095 | 2,118 | +1.68% | 16,100 | 173億8750万 | +4.54% | 18.64 | 1.64 |
04/08 | 2,100 | 2,125 | 2,083 | 2,083 | +0.73% | 25,700 | 171億18万 | +2.86% | 18.34 | 1.62 |
04/05 | 2,035 | 2,069 | 2,031 | 2,068 | +1.62% | 16,300 | 169億7703万 | +2.17% | 18.2 | 1.6 |
04/04 | 2,003 | 2,044 | 2,001 | 2,035 | +1.7% | 9,900 | 167億612万 | +0.59% | 17.91 | 1.58 |
04/03 | 2,001 | 2,006 | 1,988 | 2,001 | +0.05% | 11,500 | 164億2700万 | -1.04% | 17.61 | 1.55 |
04/02 | 2,042 | 2,042 | 1,996 | 2,000 | -1.86% | 23,100 | 164億1880万 | -1.14% | 17.61 | 1.55 |
04/01 | 2,040 | 2,056 | 2,022 | 2,038 | +1.09% | 25,900 | 167億3075万 | +0.74% | 17.94 | 1.58 |
03/29 | 1,987 | 2,025 | 1,987 | 2,016 | +1.66% | 14,500 | 165億5015万 | -0.2% | 17.75 | 1.56 |
03/28 | 2,000 | 2,000 | 1,976 | 1,983 | -0.85% | 23,900 | 162億7924万 | -1.69% | 17.46 | 1.54 |
03/27 | 2,008 | 2,021 | 1,993 | 2,000 | -1.33% | 29,300 | 164億1880万 | -0.7% | 17.61 | 1.55 |
03/26 | 2,014 | 2,028 | 1,990 | 2,027 | +0.8% | 44,800 | 166億4045万 | +0.75% | 17.84 | 1.57 |
03/25 | 2,020 | 2,032 | 1,993 | 2,011 | -1.18% | 46,100 | 165億910万 | +0.1% | 17.7 | 1.56 |
03/22 | 2,009 | 2,042 | 2,008 | 2,035 | +1.6% | 21,700 | 167億612万 | +1.45% | 17.91 | 1.58 |
03/20 | 2,014 | 2,016 | 2,000 | 2,003 | -0.45% | 17,000 | 164億4342万 | +0.05% | 17.63 | 1.55 |
03/19 | 2,049 | 2,049 | 2,012 | 2,012 | -1.81% | 17,400 | 165億1731万 | +0.6% | 17.71 | 1.56 |
03/18 | 2,025 | 2,049 | 2,025 | 2,049 | +1.39% | 17,300 | 168億2106万 | +2.55% | 18.04 | 1.59 |
03/15 | 2,036 | 2,055 | 2,020 | 2,021 | -0.25% | 21,300 | 165億9119万 | +1.46% | 17.79 | 1.57 |
03/14 | 2,033 | 2,044 | 2,014 | 2,026 | -0.73% | 13,400 | 166億3224万 | +1.86% | 17.83 | 1.57 |
03/13 | 2,021 | 2,057 | 2,006 | 2,041 | +1.04% | 14,600 | 167億5538万 | +2.67% | 17.97 | 1.58 |
03/12 | 2,006 | 2,024 | 2,000 | 2,020 | +1.51% | 14,200 | 165億8298万 | +1.66% | 17.78 | 1.57 |
03/11 | 1,970 | 1,991 | 1,958 | 1,990 | +1.48% | 12,100 | 163億3670万 | +0.15% | 17.52 | 1.54 |
03/08 | 2,001 | 2,009 | 1,942 | 1,961 | -2.58% | 33,700 | 160億9863万 | -1.36% | 17.26 | 1.52 |
03/07 | 2,020 | 2,041 | 2,005 | 2,013 | -0.98% | 22,300 | 165億2552万 | +1.1% | 17.72 | 1.56 |
03/06 | 2,057 | 2,060 | 2,019 | 2,033 | -1.12% | 15,600 | 166億8971万 | +2.01% | 17.9 | 1.58 |
03/05 | 2,107 | 2,113 | 2,049 | 2,056 | -2.28% | 33,400 | 168億7852万 | +3.16% | 18.1 | 1.59 |
03/04 | 2,064 | 2,104 | 2,064 | 2,104 | +2.38% | 17,000 | 172億7257万 | +5.62% | 18.52 | 1.63 |
03/01 | 2,035 | 2,056 | 2,035 | 2,055 | +0.98% | 10,200 | 168億7031万 | +3.27% | 18.09 | 1.59 |
02/28 | 2,029 | 2,065 | 2,024 | 2,035 | +0.3% | 20,800 | 167億612万 | +2.31% | 17.91 | 1.58 |
02/27 | 2,018 | 2,030 | 1,998 | 2,029 | +1.15% | 17,000 | 166億5687万 | +2.06% | 17.86 | 1.57 |
02/26 | 2,010 | 2,015 | 1,965 | 2,006 | +0.15% | 29,100 | 164億6805万 | +0.96% | 17.66 | 1.56 |
02/25 | 1,985 | 2,006 | 1,978 | 2,003 | +2.04% | 21,800 | 164億4342万 | +0.65% | 17.63 | 1.55 |
02/22 | 1,940 | 1,967 | 1,933 | 1,963 | +1.24% | 12,800 | 161億1367万 | -1.55% | 17.53 | 1.54 |
02/21 | 1,930 | 1,939 | 1,921 | 1,939 | +1.04% | 11,100 | 159億1666万 | -3% | 17.31 | 1.53 |
02/20 | 1,946 | 1,946 | 1,914 | 1,919 | -1.39% | 38,900 | 157億5249万 | -4.29% | 17.14 | 1.51 |
02/19 | 1,950 | 1,954 | 1,946 | 1,946 | -0.05% | 11,700 | 159億7413万 | -3.28% | 17.38 | 1.53 |
02/18 | 1,941 | 1,951 | 1,922 | 1,947 | +0.46% | 17,200 | 159億8233万 | -3.47% | 17.39 | 1.53 |
02/15 | 1,978 | 1,994 | 1,931 | 1,938 | -0.67% | 25,300 | 159億846万 | -4.3% | 17.31 | 1.52 |
02/14 | 1,938 | 1,951 | 1,937 | 1,951 | +0.41% | 14,100 | 160億1517万 | -4.17% | 17.42 | 1.53 |
02/13 | 1,958 | 1,962 | 1,937 | 1,943 | -0.36% | 14,900 | 159億4950万 | -5.22% | 17.35 | 1.53 |
02/12 | 1,946 | 1,952 | 1,925 | 1,950 | +1.56% | 17,200 | 160億696万 | -5.57% | 17.41 | 1.53 |
02/08 | 1,931 | 1,950 | 1,919 | 1,920 | -1.03% | 17,400 | 157億6070万 | -7.74% | 17.14 | 1.51 |
02/07 | 1,998 | 1,998 | 1,925 | 1,940 | -2.85% | 31,400 | 159億2487万 | -7.62% | 17.32 | 1.53 |
02/06 | 2,025 | 2,025 | 1,992 | 1,997 | -1.38% | 27,300 | 163億9277万 | -5.71% | 17.83 | 1.57 |
02/05 | 2,019 | 2,030 | 2,010 | 2,025 | +0.35% | 10,200 | 166億2261万 | -5.15% | 18.08 | 1.59 |
02/04 | 2,019 | 2,038 | 2,006 | 2,018 | +0.85% | 17,400 | 165億6515万 | -6.57% | 18.02 | 1.59 |
02/01 | 2,049 | 2,061 | 2,000 | 2,001 | -2.49% | 19,400 | 164億2560万 | -8.55% | 17.87 | 1.57 |
01/31 | 2,043 | 2,058 | 2,015 | 2,052 | +0.44% | 14,500 | 168億4425万 | -7.48% | 18.32 | 1.61 |
01/30 | 2,037 | 2,072 | 2,021 | 2,043 | +0.34% | 25,100 | 167億7037万 | -9.08% | 18.24 | 1.61 |
01/29 | 2,051 | 2,051 | 2,012 | 2,036 | -0.73% | 14,900 | 167億1291万 | -10.47% | 18.18 | 1.6 |
01/28 | 2,030 | 2,069 | 2,029 | 2,051 | +0.69% | 18,600 | 168億3604万 | -10.94% | 18.31 | 1.61 |
01/25 | 2,050 | 2,079 | 2,032 | 2,037 | -0.2% | 21,800 | 167億2112万 | -12.61% | 18.19 | 1.6 |
01/24 | 2,010 | 2,055 | 2,005 | 2,041 | +2.1% | 18,500 | 167億5395万 | -13.52% | 18.23 | 1.61 |
01/23 | 2,009 | 2,009 | 1,990 | 1,999 | -0.25% | 31,800 | 164億919万 | -16.36% | 17.85 | 1.57 |
01/22 | 2,077 | 2,077 | 2,000 | 2,004 | -4.39% | 53,200 | 157億8089万 | -17.26% | 17.17 | 1.51 |
01/21 | 2,121 | 2,128 | 2,088 | 2,096 | -0.1% | 21,400 | 165億537万 | -14.55% | 17.96 | 1.58 |
01/18 | 2,083 | 2,103 | 2,081 | 2,098 | +1.16% | 15,800 | 165億2112万 | -15.57% | 17.97 | 1.58 |
01/17 | 2,090 | 2,090 | 2,055 | 2,074 | -0.91% | 13,300 | 163億3212万 | -17.57% | 17.77 | 1.57 |
01/16 | 2,092 | 2,101 | 2,071 | 2,093 | +0.05% | 14,100 | 164億8174万 | -17.95% | 17.93 | 1.58 |