PER
2019/04/24~2019/09/24
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 |
09/24 | 2,328 | 2,374 | 2,324 | 2,324 | +0.82% | 13,600 | 190億7864万 | +2.7% | 20.46 | 1.8 |
09/20 | 2,329 | 2,329 | 2,304 | 2,305 | -0.99% | 8,100 | 189億2266万 | +2.04% | 20.29 | 1.79 |
09/19 | 2,338 | 2,338 | 2,320 | 2,328 | +0.04% | 6,300 | 191億1148万 | +3.24% | 20.49 | 1.81 |
09/18 | 2,347 | 2,347 | 2,323 | 2,327 | -0.89% | 6,500 | 191億327万 | +3.28% | 20.48 | 1.8 |
09/17 | 2,314 | 2,378 | 2,314 | 2,348 | +0.47% | 20,400 | 192億7567万 | +4.4% | 20.67 | 1.82 |
09/13 | 2,317 | 2,339 | 2,313 | 2,337 | +0.99% | 16,500 | 191億8536万 | +4.1% | 20.57 | 1.81 |
09/12 | 2,300 | 2,317 | 2,289 | 2,314 | +0.56% | 19,100 | 189億9655万 | +3.3% | 20.37 | 1.79 |
09/11 | 2,287 | 2,301 | 2,282 | 2,301 | +0.88% | 6,300 | 188億8982万 | +2.91% | 20.26 | 1.78 |
09/10 | 2,276 | 2,295 | 2,250 | 2,281 | +0.22% | 11,100 | 187億2564万 | +2.2% | 20.08 | 1.77 |
09/09 | 2,258 | 2,276 | 2,249 | 2,276 | +0.84% | 5,600 | 186億8459万 | +2.06% | 20.04 | 1.77 |
09/06 | 2,257 | 2,267 | 2,252 | 2,257 | +0.27% | 3,500 | 185億2861万 | +1.3% | 19.87 | 1.75 |
09/05 | 2,249 | 2,268 | 2,248 | 2,251 | +0.67% | 8,800 | 184億7935万 | +1.03% | 19.82 | 1.75 |
09/04 | 2,240 | 2,248 | 2,231 | 2,236 | -0.36% | 4,100 | 183億5621万 | +0.31% | 19.68 | 1.73 |
09/03 | 2,230 | 2,244 | 2,220 | 2,244 | +0.67% | 5,400 | 184億2189万 | +0.58% | 19.75 | 1.74 |
09/02 | 2,236 | 2,236 | 2,206 | 2,229 | -0.31% | 7,300 | 182億9875万 | -0.04% | 19.62 | 1.73 |
08/30 | 2,221 | 2,238 | 2,221 | 2,236 | +1.13% | 5,300 | 183億5621万 | +0.27% | 19.68 | 1.73 |
08/29 | 2,206 | 2,213 | 2,191 | 2,211 | +0.18% | 3,700 | 181億5098万 | -0.9% | 19.46 | 1.71 |
08/28 | 2,202 | 2,208 | 2,190 | 2,207 | -0.05% | 9,100 | 181億1814万 | -1.16% | 19.43 | 1.71 |
08/27 | 2,215 | 2,231 | 2,208 | 2,208 | -0.14% | 4,100 | 181億2635万 | -1.16% | 19.44 | 1.71 |
08/26 | 2,279 | 2,279 | 2,210 | 2,211 | -1.34% | 9,500 | 181億5098万 | -1.12% | 19.46 | 1.71 |
08/23 | 2,240 | 2,241 | 2,231 | 2,241 | +0.36% | 4,500 | 183億9726万 | +0.18% | 19.73 | 1.74 |
08/22 | 2,217 | 2,235 | 2,217 | 2,233 | +1.04% | 3,100 | 183億3159万 | -0.04% | 19.66 | 1.73 |
08/21 | 2,227 | 2,227 | 2,206 | 2,210 | -0.76% | 3,000 | 181億4277万 | -1.07% | 19.45 | 1.71 |
08/20 | 2,225 | 2,246 | 2,213 | 2,227 | +0.09% | 2,700 | 182億8233万 | -0.36% | 19.6 | 1.73 |
08/19 | 2,220 | 2,225 | 2,206 | 2,225 | +0.23% | 3,800 | 182億6591万 | -0.49% | 19.59 | 1.73 |
08/16 | 2,228 | 2,229 | 2,214 | 2,220 | -0.36% | 1,900 | 182億2486万 | -0.76% | 19.54 | 1.72 |
08/15 | 2,210 | 2,244 | 2,203 | 2,228 | -1.24% | 3,300 | 182億9054万 | -0.45% | 19.61 | 1.73 |
08/14 | 2,240 | 2,260 | 2,238 | 2,256 | +0.71% | 5,500 | 185億2040万 | +0.71% | 19.86 | 1.75 |
08/13 | 2,203 | 2,240 | 2,201 | 2,240 | +0.27% | 6,000 | 183億8905万 | -0.04% | 19.72 | 1.74 |
08/09 | 2,249 | 2,249 | 2,229 | 2,234 | +0.31% | 3,500 | 183億3979万 | -0.45% | 19.67 | 1.73 |
08/08 | 2,219 | 2,240 | 2,210 | 2,227 | +1.14% | 3,300 | 182億8233万 | -0.89% | 19.6 | 1.73 |
08/07 | 2,222 | 2,222 | 2,188 | 2,202 | -0.9% | 3,400 | 180億7709万 | -2.18% | 19.38 | 1.71 |
08/06 | 2,180 | 2,225 | 2,158 | 2,222 | +0.45% | 7,300 | 182億4128万 | -1.38% | 19.56 | 1.72 |
08/05 | 2,218 | 2,220 | 2,194 | 2,212 | -0.98% | 8,700 | 181億5919万 | -1.82% | 19.47 | 1.72 |
08/02 | 2,261 | 2,261 | 2,218 | 2,234 | -1.19% | 8,300 | 183億3979万 | -0.8% | 19.67 | 1.73 |
08/01 | 2,248 | 2,289 | 2,248 | 2,261 | -0.18% | 3,200 | 185億6145万 | +0.44% | 19.9 | 1.75 |
07/31 | 2,269 | 2,309 | 2,250 | 2,265 | -0.66% | 7,600 | 185億9429万 | +0.67% | 19.94 | 1.76 |
07/30 | 2,227 | 2,280 | 2,227 | 2,280 | +2.15% | 6,800 | 187億1743万 | +1.02% | 20.07 | 1.77 |
07/29 | 2,227 | 2,241 | 2,227 | 2,232 | +0.27% | 2,400 | 183億2338万 | -1.41% | 19.65 | 1.73 |
07/26 | 2,267 | 2,267 | 2,223 | 2,226 | -1.72% | 5,900 | 182億7412万 | -1.98% | 19.6 | 1.73 |
07/25 | 2,260 | 2,265 | 2,249 | 2,265 | +0.49% | 3,000 | 185億9429万 | -0.61% | 19.94 | 1.76 |
07/24 | 2,241 | 2,258 | 2,236 | 2,254 | +0.58% | 2,700 | 185億398万 | -1.36% | 19.84 | 1.75 |
07/23 | 2,252 | 2,265 | 2,239 | 2,241 | -0.58% | 4,000 | 183億9726万 | -2.23% | 19.73 | 1.74 |
07/22 | 2,233 | 2,254 | 2,207 | 2,254 | +0.81% | 5,600 | 185億398万 | -2% | 19.84 | 1.75 |
07/19 | 2,194 | 2,243 | 2,194 | 2,236 | +2.66% | 6,000 | 183億5621万 | -3.16% | 19.68 | 1.73 |
07/18 | 2,217 | 2,217 | 2,166 | 2,178 | -1.94% | 11,100 | 178億8007万 | -5.96% | 19.17 | 1.69 |
07/17 | 2,225 | 2,228 | 2,221 | 2,221 | -0.27% | 4,400 | 182億3307万 | -4.47% | 19.55 | 1.72 |
07/16 | 2,250 | 2,250 | 2,225 | 2,227 | -1.2% | 4,900 | 182億8233万 | -4.54% | 19.6 | 1.73 |
07/12 | 2,270 | 2,274 | 2,254 | 2,254 | -0.27% | 4,400 | 185億398万 | -3.72% | 19.84 | 1.75 |
07/11 | 2,255 | 2,264 | 2,248 | 2,260 | +0.67% | 5,100 | 185億5324万 | -3.75% | 19.89 | 1.75 |
07/10 | 2,266 | 2,266 | 2,237 | 2,245 | -1.14% | 6,200 | 184億3010万 | -4.59% | 19.76 | 1.74 |
07/09 | 2,283 | 2,285 | 2,259 | 2,271 | -0.92% | 5,600 | 186億4354万 | -3.61% | 19.99 | 1.76 |
07/08 | 2,298 | 2,305 | 2,289 | 2,292 | -0.56% | 4,800 | 188億1594万 | -2.72% | 20.18 | 1.78 |
07/05 | 2,300 | 2,305 | 2,275 | 2,305 | +0.17% | 6,500 | 189億2266万 | -2.08% | 20.29 | 1.79 |
07/04 | 2,327 | 2,339 | 2,301 | 2,301 | -1.07% | 8,400 | 188億8982万 | -2.17% | 20.26 | 1.78 |
07/03 | 2,293 | 2,326 | 2,270 | 2,326 | +2.65% | 10,800 | 190億9506万 | -1.06% | 20.48 | 1.8 |
07/02 | 2,235 | 2,275 | 2,230 | 2,266 | +1.75% | 8,300 | 186億250万 | -3.53% | 19.95 | 1.76 |
07/01 | 2,180 | 2,240 | 2,180 | 2,227 | +2.25% | 14,100 | 182億8233万 | -5.19% | 19.6 | 1.73 |
06/28 | 2,187 | 2,196 | 2,164 | 2,178 | -1.18% | 12,900 | 178億8007万 | -7.36% | 19.17 | 1.69 |
06/27 | 2,235 | 2,235 | 2,162 | 2,204 | -1.87% | 20,300 | 180億9351万 | -6.33% | 19.4 | 1.71 |
06/26 | 2,408 | 2,408 | 2,246 | 2,246 | -7.91% | 53,400 | 184億3831万 | -4.59% | 19.77 | 1.74 |
06/25 | 2,444 | 2,459 | 2,435 | 2,439 | -0.12% | 72,400 | 200億2272万 | +3.7% | 21.47 | 1.89 |
06/24 | 2,426 | 2,444 | 2,426 | 2,442 | +0.83% | 10,500 | 200億4735万 | +4.23% | 21.5 | 1.89 |
06/21 | 2,420 | 2,432 | 2,418 | 2,422 | +0.08% | 7,400 | 198億8316万 | +3.77% | 21.32 | 1.88 |
06/20 | 2,440 | 2,440 | 2,414 | 2,420 | +0.37% | 6,100 | 198億6674万 | +4.13% | 21.3 | 1.88 |
06/19 | 2,428 | 2,440 | 2,410 | 2,411 | -0.62% | 9,800 | 197億9286万 | +4.24% | 21.22 | 1.87 |
06/18 | 2,441 | 2,458 | 2,417 | 2,426 | -0.61% | 7,800 | 199億1600万 | +5.34% | 21.36 | 1.88 |
06/17 | 2,486 | 2,506 | 2,431 | 2,441 | -1.81% | 19,900 | 200億3914万 | +6.5% | 21.49 | 1.89 |
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 |