PER
2019/04/24～2019/09/27
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 |
| 09/27 | 448 | 448 | 443 | 443 | -1.34% | 3,900 | 7億8260万 | -15.78% | 88.38 | 1.83 |
| 09/26 | 438 | 449 | 434 | 449 | +1.81% | 8,400 | 7億9320万 | -15.44% | 89.57 | 1.85 |
| 09/25 | 460 | 460 | 438 | 441 | -5.16% | 22,900 | 7億7907万 | -17.57% | 87.98 | 1.82 |
| 09/24 | 478 | 478 | 463 | 465 | -1.06% | 7,800 | 8億2146万 | -14.05% | 92.77 | 1.92 |
| 09/20 | 479 | 480 | 466 | 470 | -2.29% | 6,000 | 8億3030万 | -13.76% | 93.76 | 1.94 |
| 09/19 | 503 | 503 | 476 | 481 | +0.42% | 11,600 | 8億4973万 | -12.23% | 95.96 | 1.98 |
| 09/18 | 498 | 498 | 478 | 479 | -3.82% | 8,200 | 8億4620万 | -13.07% | 95.56 | 1.98 |
| 09/17 | 529 | 529 | 479 | 498 | -6.39% | 12,400 | 8億7976万 | -10.27% | 99.35 | 2.05 |
| 09/13 | 543 | 550 | 531 | 532 | -1.85% | 5,300 | 9億3983万 | -4.66% | 106.13 | 2.19 |
| 09/12 | 542 | 551 | 542 | 542 | -0.55% | 6,900 | 9億5749万 | -3.04% | 108.13 | 2.24 |
| 09/11 | 542 | 553 | 539 | 545 | +0.18% | 4,000 | 9億6279万 | -2.68% | 108.73 | 2.25 |
| 09/10 | 553 | 555 | 544 | 544 | -1.81% | 2,900 | 9億6103万 | -3.03% | 108.53 | 2.24 |
| 09/09 | 543 | 554 | 543 | 554 | +1.65% | 1,100 | 9億7869万 | -1.25% | 110.52 | 2.29 |
| 09/06 | 554 | 554 | 545 | 545 | -1.62% | 1,800 | 9億6279万 | -3.02% | 108.73 | 2.25 |
| 09/05 | 546 | 554 | 546 | 554 | +1.47% | 1,600 | 9億7869万 | -1.42% | 110.52 | 2.29 |
| 09/04 | 544 | 550 | 534 | 546 | 0% | 4,300 | 9億6456万 | -2.85% | 108.93 | 2.25 |
| 09/03 | 553 | 555 | 533 | 546 | -2.15% | 14,300 | 9億6456万 | -3.02% | 108.93 | 2.25 |
| 09/02 | 561 | 565 | 554 | 558 | -0.53% | 3,900 | 9億8576万 | -1.06% | 111.32 | 2.3 |
| 08/30 | 571 | 571 | 559 | 561 | -1.75% | 7,700 | 9億9106万 | -0.53% | 111.92 | 2.31 |
| 08/29 | 565 | 571 | 558 | 571 | +2.51% | 3,800 | 10億872万 | +1.24% | 113.91 | 2.36 |
| 08/28 | 565 | 569 | 555 | 557 | 0% | 2,900 | 9億8399万 | -1.07% | 111.12 | 2.3 |
| 08/27 | 560 | 563 | 551 | 557 | -1.07% | 3,700 | 9億8399万 | -1.24% | 111.12 | 2.3 |
| 08/26 | 573 | 573 | 551 | 563 | -1.05% | 7,100 | 9億9459万 | -0.18% | 112.32 | 2.32 |
| 08/23 | 616 | 616 | 562 | 569 | -2.9% | 20,900 | 10億519万 | +0.89% | 113.51 | 2.35 |
| 08/22 | 555 | 653 | 555 | 586 | +5.21% | 131,800 | 10億3522万 | +4.09% | 116.91 | 2.42 |
| 08/21 | 561 | 576 | 557 | 557 | -0.71% | 3,000 | 9億8399万 | -0.89% | 111.12 | 2.3 |
| 08/20 | 573 | 573 | 556 | 561 | -3.77% | 10,200 | 9億9106万 | -0.18% | 111.92 | 2.31 |
| 08/19 | 600 | 660 | 564 | 583 | +4.11% | 125,000 | 10億2992万 | +3.55% | 116.31 | 2.4 |
| 08/16 | 560 | 560 | 560 | 560 | 0% | 2,000 | 9億8929万 | -0.36% | 111.72 | 2.31 |
| 08/15 | 546 | 560 | 545 | 560 | +0.72% | 1,900 | 9億8929万 | -0.36% | 111.72 | 2.31 |
| 08/14 | 556 | 556 | 556 | 556 | -1.07% | 300 | 9億8222万 | -1.07% | 110.92 | 2.29 |
| 08/13 | 563 | 564 | 556 | 562 | -1.58% | 1,200 | 9億9282万 | 0% | 112.12 | 2.32 |
| 08/09 | 557 | 593 | 557 | 571 | +1.6% | 4,300 | 10億872万 | +1.6% | 113.91 | 2.36 |
| 08/08 | 570 | 570 | 562 | 562 | -1.23% | 1,300 | 9億9282万 | 0% | 112.12 | 2.32 |
| 08/07 | 565 | 569 | 565 | 569 | +0.89% | 900 | 10億519万 | +1.25% | 113.51 | 2.35 |
| 08/06 | 557 | 564 | 557 | 564 | +0.71% | 1,000 | 9億9636万 | +0.36% | 112.52 | 2.33 |
| 08/05 | 558 | 560 | 548 | 560 | 0% | 1,400 | 9億8929万 | -0.18% | 111.72 | 2.31 |
| 08/02 | 560 | 560 | 560 | 560 | -0.18% | 500 | 9億8929万 | -0.18% | 111.72 | 2.31 |
| 08/01 | 562 | 564 | 557 | 561 | +0.54% | 1,400 | 9億9106万 | -0.18% | 111.92 | 2.31 |
| 07/31 | 560 | 561 | 557 | 558 | -0.36% | 6,500 | 9億8576万 | -0.71% | 111.32 | 2.3 |
| 07/30 | 564 | 564 | 560 | 560 | -0.53% | 1,000 | 9億8929万 | -0.36% | 111.72 | 2.31 |
| 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 |
