PER
2019/02/08~2019/07/29
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 |
07/29 | 558 | 563 | 558 | 563 | 0% | 800 | 9億9459万 | +0.18% | 112.32 | 2.32 |
07/26 | 563 | 563 | 563 | 563 | 0% | 200 | 9億9459万 | +0.18% | 112.32 | 2.32 |
07/25 | 562 | 563 | 562 | 563 | +0.18% | 400 | 9億9459万 | +0.18% | 112.32 | 2.32 |
07/23 | 567 | 567 | 559 | 562 | -0.53% | 1,000 | 9億9282万 | +0.18% | 112.12 | 2.32 |
07/22 | 557 | 565 | 557 | 565 | +1.07% | 300 | 9億9812万 | +0.71% | 112.72 | 2.33 |
07/19 | 555 | 560 | 555 | 559 | +0.36% | 1,900 | 9億8752万 | -0.36% | 111.52 | 2.31 |
07/18 | 560 | 560 | 557 | 557 | -0.36% | 300 | 9億8399万 | -0.71% | 111.12 | 2.3 |
07/17 | 559 | 566 | 555 | 559 | 0% | 4,200 | 9億8752万 | -0.53% | 111.52 | 2.31 |
07/16 | 573 | 573 | 559 | 559 | -0.71% | 600 | 9億8752万 | -0.36% | 111.52 | 2.31 |
07/12 | 560 | 563 | 560 | 563 | -1.23% | 200 | 9億9459万 | +0.36% | 112.32 | 2.32 |
07/11 | 567 | 571 | 567 | 570 | +2.33% | 2,600 | 10億696万 | +1.42% | 113.71 | 2.35 |
07/10 | 556 | 560 | 556 | 557 | +0.18% | 400 | 9億8399万 | -1.07% | 111.12 | 2.3 |
07/09 | 558 | 563 | 555 | 556 | -1.59% | 1,200 | 9億8222万 | -1.42% | 110.92 | 2.29 |
07/08 | 562 | 565 | 556 | 565 | +0.18% | 1,700 | 9億9812万 | +0.18% | 112.72 | 2.33 |
07/05 | 566 | 566 | 564 | 564 | -1.05% | 400 | 9億9636万 | 0% | 112.52 | 2.33 |
07/02 | 572 | 572 | 565 | 570 | +1.42% | 600 | 10億696万 | +1.06% | 113.71 | 2.35 |
07/01 | 558 | 570 | 558 | 562 | +1.08% | 4,000 | 9億9282万 | -0.53% | 112.12 | 2.32 |
06/28 | 557 | 557 | 556 | 556 | -1.07% | 700 | 9億8222万 | -2.11% | 110.92 | 2.23 |
06/27 | 565 | 567 | 562 | 562 | +1.08% | 900 | 9億9282万 | -1.4% | 112.12 | 2.26 |
06/26 | 551 | 556 | 551 | 556 | -1.07% | 700 | 9億8222万 | -2.8% | 110.92 | 2.23 |
06/25 | 566 | 566 | 562 | 562 | -1.58% | 500 | 9億9282万 | -2.09% | 112.12 | 2.26 |
06/24 | 572 | 575 | 566 | 571 | 0% | 1,500 | 10億872万 | -0.7% | 113.91 | 2.29 |
06/21 | 558 | 572 | 558 | 571 | +2.15% | 4,100 | 10億872万 | -0.7% | 113.91 | 2.29 |
06/20 | 556 | 564 | 555 | 559 | -0.18% | 5,800 | 9億8752万 | -2.95% | 111.52 | 2.25 |
06/19 | 550 | 563 | 549 | 560 | +1.63% | 4,200 | 9億8929万 | -2.95% | 111.72 | 2.25 |
06/18 | 553 | 560 | 551 | 551 | -1.61% | 2,800 | 9億7339万 | -4.67% | 109.92 | 2.21 |
06/17 | 551 | 567 | 551 | 560 | +0.54% | 2,200 | 9億8929万 | -3.11% | 111.72 | 2.25 |
06/14 | 554 | 563 | 554 | 557 | +0.36% | 500 | 9億8399万 | -3.63% | 111.12 | 2.24 |
06/13 | 551 | 564 | 548 | 555 | -1.6% | 4,000 | 9億8046万 | -3.81% | 110.72 | 2.23 |
06/12 | 564 | 564 | 564 | 564 | 0% | 500 | 9億9636万 | -2.08% | 112.52 | 2.27 |
06/11 | 575 | 575 | 562 | 564 | -0.18% | 4,400 | 9億9636万 | -1.91% | 112.52 | 2.27 |
06/10 | 581 | 581 | 565 | 565 | +1.99% | 1,800 | 9億9812万 | -1.74% | 112.72 | 2.27 |
06/07 | 561 | 563 | 543 | 554 | -1.25% | 4,100 | 9億7869万 | -3.48% | 110.52 | 2.23 |
06/06 | 577 | 579 | 561 | 561 | -1.41% | 1,400 | 9億9106万 | -2.26% | 111.92 | 2.25 |
06/05 | 600 | 600 | 567 | 569 | -5.17% | 4,000 | 10億519万 | -0.87% | 113.51 | 2.29 |
06/04 | 577 | 600 | 577 | 600 | +4.53% | 3,000 | 10億5996万 | +4.53% | 119.7 | 2.41 |
06/03 | 582 | 585 | 574 | 574 | +2.14% | 2,000 | 10億1402万 | +0.35% | 114.51 | 2.31 |
05/31 | 561 | 564 | 560 | 562 | -0.53% | 2,400 | 9億9282万 | -1.4% | 112.12 | 2.26 |
05/30 | 570 | 570 | 565 | 565 | -1.74% | 400 | 9億9812万 | -0.7% | 112.72 | 2.27 |
05/29 | 583 | 583 | 572 | 575 | -3.85% | 2,000 | 10億1579万 | +1.23% | 114.71 | 2.31 |
05/28 | 611 | 611 | 588 | 598 | -3.55% | 1,700 | 10億5642万 | +5.65% | 119.3 | 2.4 |
05/27 | 620 | 620 | 620 | 620 | 0% | 2,200 | 10億9529万 | +9.93% | 123.69 | 2.49 |
05/24 | 587 | 625 | 587 | 620 | +3.51% | 5,000 | 10億9529万 | +10.71% | 123.69 | 2.49 |
05/23 | 596 | 600 | 576 | 599 | -1.16% | 6,000 | 10億5819万 | +7.54% | 119.5 | 2.41 |
05/22 | 598 | 615 | 598 | 606 | +3.06% | 5,300 | 10億7055万 | +9.39% | 120.9 | 2.43 |
05/21 | 575 | 595 | 575 | 588 | +1.2% | 3,100 | 10億3876万 | +6.91% | 117.3 | 2.36 |
05/20 | 598 | 598 | 575 | 581 | -2.84% | 3,200 | 10億2639万 | +6.22% | 115.91 | 2.33 |
05/17 | 573 | 603 | 573 | 598 | +4.36% | 6,200 | 10億5642万 | +9.72% | 119.3 | 2.4 |
05/16 | 573 | 573 | 573 | 573 | -1.04% | 600 | 10億1226万 | +5.72% | 114.31 | 2.3 |
05/15 | 594 | 594 | 575 | 579 | +3.39% | 2,700 | 10億2286万 | +7.22% | 115.51 | 2.33 |
05/14 | 555 | 584 | 545 | 560 | -0.18% | 7,800 | 9億8929万 | +4.09% | 111.72 | 2.25 |
05/13 | 561 | 577 | 552 | 561 | +3.13% | 16,600 | 9億9106万 | +4.66% | 111.92 | 2.25 |
05/10 | 541 | 631 | 538 | 544 | +2.45% | 169,600 | 9億6103万 | +2.06% | 108.53 | 2.19 |
05/09 | 523 | 547 | 520 | 531 | -0.38% | 1,800 | 9億3806万 | -0.19% | 105.93 | 2.13 |
05/08 | 533 | 533 | 533 | 533 | -3.27% | 200 | 9億4159万 | +0.19% | 106.33 | 2.14 |
05/07 | 551 | 551 | 551 | 551 | -0.54% | 200 | 9億7339万 | +3.77% | 109.92 | 2.21 |
04/26 | 522 | 554 | 521 | 554 | -0.89% | 5,700 | 9億7869万 | +4.53% | 110.52 | 2.23 |
04/25 | 559 | 559 | 559 | 559 | -0.36% | 100 | 9億8752万 | +5.87% | 111.52 | 2.25 |
04/24 | 568 | 568 | 555 | 561 | -0.36% | 1,900 | 9億9106万 | +6.65% | 111.92 | 2.25 |
04/23 | 547 | 563 | 547 | 563 | +4.26% | 2,800 | 9億9459万 | +7.24% | 112.32 | 2.26 |
04/22 | 527 | 540 | 527 | 540 | +0.75% | 1,100 | 9億5396万 | +3.25% | 107.73 | 2.17 |
04/19 | 539 | 539 | 529 | 536 | +1.13% | 400 | 9億4689万 | +2.88% | 106.93 | 2.15 |
04/18 | 523 | 538 | 520 | 530 | -0.38% | 3,900 | 9億3629万 | +1.73% | 105.73 | 2.13 |
04/17 | 524 | 540 | 524 | 532 | 0% | 500 | 9億3983万 | +2.11% | 106.13 | 2.14 |
04/16 | 532 | 532 | 532 | 532 | -1.85% | 100 | 9億3983万 | +2.31% | 106.13 | 2.14 |
04/15 | 534 | 542 | 532 | 542 | +1.88% | 800 | 9億5749万 | +4.23% | 108.13 | 2.18 |
04/12 | 533 | 533 | 523 | 532 | -0.37% | 1,500 | 9億3983万 | +2.7% | 106.13 | 2.14 |
04/11 | 522 | 534 | 522 | 534 | +0.56% | 2,000 | 9億4336万 | +3.49% | 106.53 | 2.15 |
04/10 | 515 | 531 | 515 | 531 | +3.31% | 2,000 | 9億3806万 | +3.31% | 105.93 | 2.13 |
04/09 | 513 | 521 | 513 | 514 | +0.19% | 5,000 | 9億803万 | +0.19% | 102.54 | 2.06 |
04/08 | 515 | 523 | 513 | 513 | -2.29% | 3,400 | 9億626万 | +0.2% | 102.34 | 2.06 |
04/05 | 507 | 525 | 507 | 525 | -0.38% | 1,600 | 9億2746万 | +2.54% | 104.74 | 2.11 |
04/04 | 520 | 527 | 519 | 527 | 0% | 600 | 9億3099万 | +3.13% | 105.14 | 2.12 |
04/03 | 505 | 527 | 504 | 527 | +3.33% | 4,900 | 9億3099万 | +3.33% | 105.14 | 2.12 |
04/01 | 520 | 520 | 510 | 510 | 0% | 6,200 | 9億96万 | +0.2% | 101.74 | 2.05 |
03/29 | 501 | 521 | 501 | 510 | +1.8% | 400 | 9億96万 | +0.2% | - | 2.12 |
03/28 | 511 | 511 | 501 | 501 | -3.84% | 600 | 8億8506万 | -1.57% | - | 2.09 |
03/27 | 521 | 521 | 521 | 521 | 0% | 100 | 9億2039万 | +2.36% | - | 2.17 |
03/26 | 500 | 544 | 500 | 521 | +0.58% | 2,900 | 9億2039万 | +2.56% | - | 2.17 |
03/25 | 518 | 518 | 518 | 518 | +1.97% | 100 | 9億1509万 | +2.17% | - | 2.16 |
03/22 | 508 | 508 | 508 | 508 | +0.2% | 300 | 8億9743万 | +0.2% | - | 2.12 |
03/20 | 503 | 509 | 501 | 507 | -3.24% | 2,400 | 8億9566万 | 0% | - | 2.11 |
03/18 | 519 | 524 | 519 | 524 | +0.96% | 400 | 9億2569万 | +3.35% | - | 2.18 |
03/14 | 515 | 520 | 500 | 519 | +0.78% | 1,300 | 9億1686万 | +2.57% | - | 2.16 |
03/13 | 515 | 515 | 515 | 515 | +1.98% | 100 | 9億979万 | +1.98% | - | 2.15 |
03/11 | 509 | 509 | 499 | 505 | -4.54% | 1,500 | 8億9213万 | 0% | - | 2.1 |
03/06 | 523 | 529 | 510 | 529 | +1.34% | 2,200 | 9億3453万 | +4.75% | - | 2.2 |
03/05 | 522 | 522 | 522 | 522 | 0% | 100 | 9億2216万 | +3.37% | - | 2.17 |
03/04 | 522 | 522 | 522 | 522 | +0.19% | 100 | 9億2216万 | +3.37% | - | 2.17 |
03/01 | 495 | 521 | 495 | 521 | +5.25% | 1,500 | 9億2039万 | +3.37% | - | 2.17 |
02/28 | 484 | 539 | 484 | 495 | +2.91% | 9,600 | 8億7446万 | -1.59% | - | 2.06 |
02/27 | 481 | 487 | 481 | 481 | -2.24% | 5,800 | 8億4973万 | -4.37% | - | 2 |
02/26 | 486 | 496 | 485 | 492 | -1.4% | 2,600 | 8億6916万 | -2.38% | - | 2.05 |
02/25 | 498 | 499 | 498 | 499 | 0% | 700 | 8億8153万 | -0.99% | - | 2.08 |
02/22 | 499 | 508 | 498 | 499 | -0.2% | 2,600 | 8億8153万 | -0.99% | - | 2.08 |
02/21 | 500 | 500 | 500 | 500 | -1.38% | 100 | 8億8330万 | -0.79% | - | 2.08 |
02/18 | 500 | 507 | 500 | 507 | +1.4% | 200 | 8億9566万 | +0.6% | - | 2.11 |
02/13 | 501 | 501 | 500 | 500 | +0.2% | 800 | 8億8330万 | -0.6% | - | 2.08 |
02/12 | 500 | 505 | 499 | 499 | -1.77% | 1,100 | 8億8153万 | -0.4% | - | 2.08 |
02/08 | 508 | 508 | 508 | 508 | -0.78% | 100 | 8億9743万 | +1.4% | - | 2.12 |