PER
2019/06/05～2019/10/30
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 |
| 10/30 | 948 | 956 | 947 | 953 | +0.32% | 899,400 | 913億5212万 | -4.51% | 11.04 | 0.81 |
| 10/29 | 954 | 956 | 947 | 950 | +0.11% | 426,700 | 910億6454万 | -5.19% | 11.01 | 0.81 |
| 10/28 | 952 | 956 | 948 | 949 | -0.11% | 389,900 | 909億6869万 | -5.57% | 10.99 | 0.81 |
| 10/25 | 946 | 952 | 941 | 950 | +0.64% | 479,900 | 910億6454万 | -5.75% | 11.01 | 0.81 |
| 10/24 | 954 | 954 | 942 | 944 | -0.63% | 441,400 | 904億8940万 | -6.63% | 10.94 | 0.81 |
| 10/23 | 957 | 959 | 937 | 950 | -0.73% | 697,600 | 910億6454万 | -6.4% | 11.01 | 0.81 |
| 10/21 | 955 | 962 | 954 | 957 | -0.31% | 273,800 | 917億3555万 | -5.9% | 11.09 | 0.82 |
| 10/18 | 967 | 968 | 960 | 960 | -0.31% | 542,700 | 920億2312万 | -5.7% | 11.12 | 0.82 |
| 10/17 | 983 | 985 | 961 | 963 | -2.03% | 844,000 | 923億1069万 | -5.5% | 11.16 | 0.82 |
| 10/16 | 994 | 998 | 983 | 983 | -0.3% | 489,900 | 942億2784万 | -3.53% | 11.39 | 0.84 |
| 10/15 | 1,000 | 1,004 | 985 | 986 | -1.2% | 728,700 | 945億1541万 | -3.33% | 11.42 | 0.84 |
| 10/11 | 1,012 | 1,014 | 996 | 998 | -1.58% | 599,000 | 956億6570万 | -2.06% | 11.56 | 0.85 |
| 10/10 | 1,012 | 1,027 | 1,002 | 1,014 | +0.6% | 474,600 | 971億9942万 | -0.78% | 11.75 | 0.87 |
| 10/09 | 1,011 | 1,017 | 1,001 | 1,008 | 0% | 430,100 | 966億2427万 | -1.56% | 11.68 | 0.86 |
| 10/08 | 1,007 | 1,013 | 998 | 1,008 | -0.49% | 860,500 | 966億2427万 | -1.85% | 11.68 | 0.86 |
| 10/07 | 1,033 | 1,033 | 1,002 | 1,013 | -1.46% | 799,000 | 971億356万 | -1.46% | 11.74 | 0.87 |
| 10/04 | 1,030 | 1,045 | 1,027 | 1,028 | +0.19% | 1,021,100 | 985億4142万 | -0.1% | 11.91 | 0.88 |
| 10/03 | 1,035 | 1,043 | 1,022 | 1,026 | -1.54% | 620,500 | 983億4971万 | -0.39% | 11.89 | 0.88 |
| 10/02 | 1,029 | 1,059 | 1,028 | 1,042 | +1.17% | 903,700 | 998億8343万 | +0.97% | 12.07 | 0.89 |
| 10/01 | 1,049 | 1,056 | 1,025 | 1,030 | -0.96% | 1,647,400 | 987億3314万 | -0.1% | 11.93 | 0.88 |
| 09/30 | 1,040 | 1,042 | 1,017 | 1,040 | -1.33% | 10,045,100 | 996億9171万 | +0.78% | 12.05 | 0.89 |
| 09/27 | 1,054 | 1,063 | 1,049 | 1,054 | -0.38% | 1,087,100 | 1010億3372万 | +2.13% | 12.21 | 0.9 |
| 09/26 | 1,060 | 1,068 | 1,048 | 1,058 | +0.28% | 1,044,600 | 1014億1715万 | +2.62% | 12.26 | 0.9 |
| 09/25 | 1,036 | 1,057 | 1,027 | 1,055 | +1.54% | 950,800 | 1011億2957万 | +2.53% | 12.22 | 0.9 |
| 09/24 | 1,040 | 1,058 | 1,036 | 1,039 | 0% | 828,000 | 995億9585万 | +1.07% | 12.04 | 0.89 |
| 09/20 | 1,036 | 1,042 | 1,029 | 1,039 | +0.97% | 731,300 | 995億9585万 | +1.07% | 12.04 | 0.89 |
| 09/19 | 1,023 | 1,040 | 1,021 | 1,029 | +0.19% | 694,800 | 986億3728万 | +0.1% | 11.92 | 0.88 |
| 09/18 | 1,040 | 1,045 | 1,024 | 1,027 | -0.48% | 631,400 | 984億4557万 | -0.1% | 11.9 | 0.88 |
| 09/17 | 1,055 | 1,055 | 1,026 | 1,032 | +0.68% | 1,172,600 | 989億2485万 | +0.39% | 11.96 | 0.88 |
| 09/13 | 1,012 | 1,029 | 996 | 1,025 | +1.59% | 1,260,000 | 982億5385万 | -0.29% | 11.87 | 0.88 |
| 09/12 | 997 | 1,019 | 991 | 1,009 | +2.33% | 1,495,200 | 967億2013万 | -1.85% | 11.69 | 0.86 |
| 09/11 | 984 | 988 | 976 | 986 | +0.92% | 772,000 | 945億1541万 | -4.09% | 11.42 | 0.84 |
| 09/10 | 985 | 987 | 977 | 977 | -0.41% | 634,800 | 936億5269万 | -5.05% | 11.32 | 0.83 |
| 09/09 | 985 | 992 | 978 | 981 | -0.51% | 765,300 | 940億3612万 | -4.66% | 11.36 | 0.84 |
| 09/06 | 996 | 1,009 | 982 | 986 | +0.51% | 1,522,100 | 945億1541万 | -4.27% | 11.42 | 0.84 |
| 09/05 | 982 | 1,010 | 980 | 981 | -8.4% | 4,216,900 | 940億3612万 | -4.85% | 11.36 | 0.84 |
| 09/04 | 1,058 | 1,073 | 1,052 | 1,071 | +0.94% | 506,700 | 1026億6329万 | +3.78% | 12.41 | 0.91 |
| 09/03 | 1,071 | 1,075 | 1,047 | 1,061 | -0.66% | 558,300 | 1017億472万 | +3.01% | 12.29 | 0.91 |
| 09/02 | 1,035 | 1,085 | 1,030 | 1,068 | +3.39% | 987,500 | 1023億7572万 | +3.89% | 12.37 | 0.91 |
| 08/30 | 1,055 | 1,055 | 1,029 | 1,033 | -2.18% | 817,500 | 990億2071万 | +0.68% | 11.97 | 0.88 |
| 08/29 | 1,068 | 1,069 | 1,049 | 1,056 | -0.09% | 222,800 | 1012億2543万 | +3.02% | 12.23 | 0.9 |
| 08/28 | 1,057 | 1,065 | 1,044 | 1,057 | +0.38% | 352,200 | 1013億2129万 | +3.22% | 12.25 | 0.9 |
| 08/27 | 1,045 | 1,055 | 1,039 | 1,053 | +1.54% | 336,800 | 1009億3786万 | +3.03% | 12.2 | 0.9 |
| 08/26 | 1,023 | 1,042 | 1,023 | 1,037 | -0.19% | 478,300 | 994億414万 | +1.67% | 12.01 | 0.89 |
| 08/23 | 1,033 | 1,045 | 1,031 | 1,039 | +0.29% | 308,100 | 995億9585万 | +1.96% | 12.04 | 0.89 |
| 08/22 | 1,036 | 1,041 | 1,029 | 1,036 | +0.48% | 246,500 | 993億828万 | +1.87% | 12 | 0.88 |
| 08/21 | 1,023 | 1,034 | 1,014 | 1,031 | +0.29% | 257,200 | 988億2900万 | +1.48% | 11.94 | 0.88 |
| 08/20 | 1,020 | 1,035 | 1,014 | 1,028 | +0.78% | 364,600 | 985億4142万 | +1.28% | 11.91 | 0.88 |
| 08/19 | 1,038 | 1,038 | 1,018 | 1,020 | -1.54% | 414,700 | 977億7456万 | +0.49% | 11.82 | 0.87 |
| 08/16 | 1,030 | 1,044 | 1,026 | 1,036 | +0.68% | 179,400 | 993億828万 | +2.07% | 12 | 0.88 |
| 08/15 | 1,035 | 1,048 | 1,025 | 1,029 | -1.63% | 429,200 | 986億3728万 | +1.48% | 11.92 | 0.88 |
| 08/14 | 1,036 | 1,052 | 1,028 | 1,046 | +1.55% | 329,000 | 1002億6686万 | +3.16% | 12.12 | 0.89 |
| 08/13 | 1,020 | 1,034 | 1,016 | 1,030 | -0.19% | 392,500 | 987億3314万 | +1.78% | 11.93 | 0.88 |
| 08/09 | 1,032 | 1,042 | 1,026 | 1,032 | +0.68% | 441,500 | 989億2485万 | +2.08% | 11.96 | 0.88 |
| 08/08 | 1,010 | 1,028 | 1,005 | 1,025 | +1.89% | 362,300 | 982億5385万 | +1.49% | 11.87 | 0.88 |
| 08/07 | 993 | 1,006 | 992 | 1,006 | +1.21% | 241,400 | 964億3256万 | -0.3% | 11.65 | 0.86 |
| 08/06 | 970 | 998 | 958 | 994 | +0.61% | 458,500 | 952億8227万 | -1.49% | 11.52 | 0.85 |
| 08/05 | 995 | 995 | 977 | 988 | -1.2% | 337,600 | 947億713万 | -2.18% | 11.45 | 0.84 |
| 08/02 | 1,005 | 1,006 | 994 | 1,000 | -1.38% | 369,300 | 958億5742万 | -1.09% | 11.59 | 0.85 |
| 08/01 | 1,004 | 1,014 | 994 | 1,014 | +0.9% | 328,300 | 971億9942万 | +0.2% | 11.75 | 0.87 |
| 07/31 | 1,020 | 1,022 | 1,004 | 1,005 | -2.24% | 488,100 | 963億3670万 | -1.08% | 11.64 | 0.86 |
| 07/30 | 1,022 | 1,029 | 1,018 | 1,028 | +0.69% | 237,700 | 985億4142万 | +0.78% | 11.91 | 0.88 |
| 07/29 | 1,013 | 1,023 | 1,013 | 1,021 | +0.39% | 315,200 | 978億7042万 | 0% | 11.83 | 0.87 |
| 07/26 | 1,007 | 1,021 | 1,005 | 1,017 | +0.79% | 330,300 | 974億8699万 | -0.68% | 11.78 | 0.87 |
| 07/25 | 1,012 | 1,012 | 1,003 | 1,009 | -0.1% | 207,700 | 967億2013万 | -1.66% | 11.69 | 0.86 |
| 07/24 | 1,010 | 1,013 | 1,005 | 1,010 | -0.2% | 203,800 | 968億1599万 | -1.75% | 11.7 | 0.86 |
| 07/23 | 1,010 | 1,018 | 1,004 | 1,012 | +0.8% | 193,900 | 970億770万 | -1.75% | 11.72 | 0.86 |
| 07/22 | 1,002 | 1,007 | 998 | 1,004 | -0.5% | 252,100 | 962億4084万 | -2.81% | 11.63 | 0.86 |
| 07/19 | 1,002 | 1,019 | 997 | 1,009 | +1.1% | 345,200 | 967億2013万 | -2.42% | 11.69 | 0.86 |
| 07/18 | 1,010 | 1,013 | 996 | 998 | -1.58% | 452,600 | 956億6570万 | -3.76% | 11.56 | 0.85 |
| 07/17 | 1,010 | 1,022 | 1,004 | 1,014 | +0.4% | 349,000 | 971億9942万 | -2.5% | 11.75 | 0.87 |
| 07/16 | 1,020 | 1,022 | 1,009 | 1,010 | -0.69% | 194,400 | 968億1599万 | -3.07% | 11.7 | 0.86 |
| 07/12 | 1,035 | 1,037 | 1,011 | 1,017 | -1.17% | 505,700 | 974億8699万 | -2.68% | 11.78 | 0.87 |
| 07/11 | 1,019 | 1,041 | 1,019 | 1,029 | +1.38% | 325,400 | 986億3728万 | -1.81% | 11.92 | 0.88 |
| 07/10 | 1,001 | 1,019 | 1,001 | 1,015 | +0.79% | 454,600 | 972億9528万 | -3.24% | 11.76 | 0.87 |
| 07/09 | 999 | 1,012 | 998 | 1,007 | +0.9% | 356,700 | 965億2842万 | -4.19% | 11.67 | 0.86 |
| 07/08 | 1,003 | 1,009 | 998 | 998 | -0.99% | 382,100 | 956億6570万 | -5.22% | 11.56 | 0.85 |
| 07/05 | 1,006 | 1,016 | 1,001 | 1,008 | +0.5% | 279,800 | 966億2427万 | -4.55% | 11.68 | 0.86 |
| 07/04 | 1,011 | 1,011 | 997 | 1,003 | -0.5% | 334,100 | 961億4499万 | -5.2% | 11.62 | 0.86 |
| 07/03 | 1,000 | 1,014 | 996 | 1,008 | +0.4% | 408,000 | 966億2427万 | -5% | 11.68 | 0.86 |
| 07/02 | 1,014 | 1,018 | 999 | 1,004 | -1.28% | 869,000 | 962億4084万 | -5.73% | 11.63 | 0.86 |
| 07/01 | 1,032 | 1,038 | 1,014 | 1,017 | -0.2% | 531,500 | 974億8699万 | -4.95% | 11.78 | 0.87 |
| 06/28 | 1,030 | 1,037 | 994 | 1,019 | -1.55% | 1,028,200 | 976億7871万 | -5.12% | 11.81 | 0.87 |
| 06/27 | 1,086 | 1,086 | 1,026 | 1,035 | -5.57% | 989,500 | 992億1242万 | -3.9% | 11.99 | 0.88 |
| 06/26 | 1,085 | 1,100 | 1,082 | 1,096 | -0.45% | 218,800 | 1050億5973万 | +1.58% | 12.7 | 0.94 |
| 06/25 | 1,074 | 1,108 | 1,074 | 1,101 | +2.51% | 618,800 | 1055億3901万 | +1.94% | 12.76 | 0.94 |
| 06/24 | 1,073 | 1,081 | 1,070 | 1,074 | -0.19% | 127,600 | 1029億5086万 | -0.56% | 12.44 | 0.92 |
| 06/21 | 1,081 | 1,081 | 1,071 | 1,076 | +0.09% | 270,200 | 1031億4258万 | -0.46% | 12.47 | 0.92 |
| 06/20 | 1,075 | 1,083 | 1,070 | 1,075 | +1.03% | 198,100 | 1030億4672万 | -0.65% | 12.45 | 0.92 |
| 06/19 | 1,058 | 1,070 | 1,057 | 1,064 | +1.04% | 248,200 | 1019億9229万 | -1.75% | 12.33 | 0.91 |
| 06/18 | 1,081 | 1,086 | 1,048 | 1,053 | -2.41% | 314,500 | 1009億3786万 | -2.77% | 12.2 | 0.9 |
| 06/17 | 1,048 | 1,093 | 1,041 | 1,079 | +3.95% | 517,100 | 1034億3015万 | -0.46% | 12.5 | 0.92 |
| 06/14 | 1,075 | 1,084 | 1,004 | 1,038 | -4.07% | 1,237,300 | 995億 | -4.24% | 12.03 | 0.89 |
| 06/13 | 1,071 | 1,085 | 1,070 | 1,082 | +0.65% | 283,900 | 1037億1772万 | -0.37% | 12.54 | 0.92 |
| 06/12 | 1,066 | 1,081 | 1,065 | 1,075 | +0.75% | 243,900 | 1030億4672万 | -0.92% | 12.45 | 0.92 |
| 06/11 | 1,084 | 1,084 | 1,064 | 1,067 | -1.93% | 249,000 | 1022億7986万 | -1.66% | 12.36 | 0.91 |
| 06/10 | 1,099 | 1,102 | 1,083 | 1,088 | -0.18% | 325,200 | 1042億9287万 | +0.09% | 12.6 | 0.93 |
| 06/07 | 1,062 | 1,094 | 1,057 | 1,090 | +2.64% | 291,400 | 1044億8458万 | +0.28% | 12.63 | 0.93 |
| 06/06 | 1,060 | 1,070 | 1,058 | 1,062 | -0.19% | 155,800 | 1018億58万 | -2.39% | 12.3 | 0.91 |
| 06/05 | 1,057 | 1,065 | 1,048 | 1,064 | +1.53% | 221,800 | 1019億9229万 | -2.3% | 12.33 | 0.91 |
