PER
2019/02/07~2019/07/08
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 |
07/08 | 2,733 | 2,749 | 2,658 | 2,666 | -3.44% | 816,700 | 7565億3987万 | -0.41% | 45.82 | 3.61 |
07/05 | 2,760 | 2,780 | 2,750 | 2,761 | +0.73% | 429,300 | 7834億9834万 | +3.49% | 47.45 | 3.74 |
07/04 | 2,740 | 2,744 | 2,697 | 2,741 | +0.62% | 264,100 | 7778億2288万 | +3.05% | 47.11 | 3.71 |
07/03 | 2,772 | 2,774 | 2,670 | 2,724 | -2.71% | 741,600 | 7729億9873万 | +2.64% | 46.82 | 3.69 |
07/02 | 2,801 | 2,813 | 2,770 | 2,800 | -0.5% | 703,400 | 7945億6551万 | +5.82% | 48.12 | 3.79 |
07/01 | 2,794 | 2,816 | 2,734 | 2,814 | +4.15% | 764,600 | 7985億3833万 | +6.67% | 48.36 | 3.81 |
06/28 | 2,644 | 2,702 | 2,637 | 2,702 | +1.39% | 787,900 | 7667億5571万 | +2.82% | 46.44 | 3.66 |
06/27 | 2,607 | 2,675 | 2,602 | 2,665 | +3.37% | 486,000 | 7562億5610万 | +1.68% | 45.8 | 3.61 |
06/26 | 2,525 | 2,633 | 2,517 | 2,578 | -1.79% | 673,000 | 7315億6781万 | -1.38% | 44.31 | 3.49 |
06/25 | 2,620 | 2,646 | 2,607 | 2,625 | -0.38% | 437,400 | 7449億516万 | +0.46% | 45.11 | 3.55 |
06/24 | 2,637 | 2,662 | 2,618 | 2,635 | -1.9% | 526,700 | 7477億1417万 | +1% | 45.28 | 3.57 |
06/21 | 2,693 | 2,721 | 2,671 | 2,686 | -0.22% | 814,100 | 7621億8606万 | +3.15% | 46.16 | 3.64 |
06/20 | 2,687 | 2,702 | 2,651 | 2,692 | +1.05% | 369,100 | 7638億8864万 | +3.38% | 46.26 | 3.64 |
06/19 | 2,667 | 2,683 | 2,650 | 2,664 | +3.78% | 528,900 | 7559億4329万 | +2.46% | 45.78 | 3.61 |
06/18 | 2,604 | 2,622 | 2,560 | 2,567 | -1.95% | 550,100 | 7284億1832万 | -1.19% | 44.12 | 3.48 |
06/17 | 2,612 | 2,634 | 2,590 | 2,618 | -1.58% | 486,100 | 7428億9021万 | +0.81% | 44.99 | 3.54 |
06/14 | 2,655 | 2,683 | 2,599 | 2,660 | +0.19% | 943,100 | 7548億824万 | +2.54% | 45.71 | 3.6 |
06/13 | 2,664 | 2,749 | 2,641 | 2,655 | -5.65% | 1,323,600 | 7533億8942万 | +2.39% | 45.63 | 3.59 |
06/12 | 2,807 | 2,840 | 2,796 | 2,814 | +1.77% | 1,286,300 | 7985億766万 | +8.69% | 48.36 | 3.81 |
06/11 | 2,740 | 2,774 | 2,735 | 2,765 | +2.75% | 862,800 | 7846億330万 | +7.09% | 47.52 | 3.74 |
06/10 | 2,700 | 2,716 | 2,644 | 2,691 | +2.59% | 833,900 | 7636億487万 | +4.26% | 46.25 | 3.64 |
06/07 | 2,638 | 2,674 | 2,617 | 2,623 | -0.68% | 730,300 | 7443億902万 | +1.35% | 45.08 | 3.55 |
06/06 | 2,622 | 2,660 | 2,609 | 2,641 | +0.23% | 1,037,900 | 7494億1675万 | +1.62% | 45.39 | 3.58 |
06/05 | 2,648 | 2,663 | 2,602 | 2,635 | +5.11% | 912,700 | 7477億1417万 | +0.96% | 45.28 | 3.57 |
06/04 | 2,480 | 2,507 | 2,458 | 2,507 | +2.58% | 641,000 | 7113億9257万 | -4.35% | 43.08 | 3.39 |
06/03 | 2,471 | 2,499 | 2,429 | 2,444 | -4.57% | 862,400 | 6935億1554万 | -7.32% | 42 | 3.31 |
05/31 | 2,551 | 2,588 | 2,534 | 2,561 | -0.47% | 894,400 | 7267億1575万 | -3.61% | 44.01 | 3.47 |
05/30 | 2,518 | 2,581 | 2,516 | 2,573 | +1.06% | 736,400 | 7301億2090万 | -3.67% | 44.22 | 3.48 |
05/29 | 2,541 | 2,550 | 2,508 | 2,546 | -2.11% | 540,600 | 7224億5931万 | -5.21% | 43.75 | 3.45 |
05/28 | 2,570 | 2,628 | 2,566 | 2,601 | +1.52% | 1,169,400 | 7380億6625万 | -3.77% | 44.7 | 3.52 |
05/27 | 2,515 | 2,572 | 2,510 | 2,562 | +2.28% | 619,200 | 7269億9951万 | -5.74% | 44.03 | 3.47 |
05/24 | 2,490 | 2,533 | 2,465 | 2,505 | -0.36% | 684,300 | 7108億2505万 | -8.24% | 43.05 | 3.39 |
05/23 | 2,552 | 2,571 | 2,498 | 2,514 | -1.02% | 1,050,300 | 7133億7891万 | -8.38% | 43.2 | 3.4 |
05/22 | 2,578 | 2,598 | 2,531 | 2,540 | +0.47% | 759,000 | 7207億5674万 | -7.84% | 43.65 | 3.44 |
05/21 | 2,500 | 2,543 | 2,436 | 2,528 | +0.36% | 1,184,100 | 7173億3642万 | -8.67% | 43.44 | 3.42 |
05/20 | 2,630 | 2,635 | 2,512 | 2,519 | -5.76% | 976,800 | 7147億8261万 | -9.32% | 43.29 | 3.41 |
05/17 | 2,655 | 2,701 | 2,630 | 2,673 | +2.57% | 1,015,900 | 7584億8111万 | -4.19% | 45.94 | 3.62 |
05/16 | 2,621 | 2,632 | 2,574 | 2,606 | +0.62% | 971,900 | 7394億6943万 | -6.73% | 44.78 | 3.53 |
05/15 | 2,583 | 2,598 | 2,540 | 2,590 | +1.13% | 1,010,500 | 7349億2932万 | -7.5% | 44.51 | 3.51 |
05/14 | 2,477 | 2,576 | 2,458 | 2,561 | +0.99% | 802,500 | 7267億38万 | -8.73% | 44.01 | 3.47 |
05/13 | 2,535 | 2,579 | 2,496 | 2,536 | -3.76% | 1,105,700 | 7196億647万 | -9.85% | 43.58 | 3.43 |
05/10 | 2,509 | 2,703 | 2,509 | 2,635 | +2.97% | 1,893,000 | 7476億9836万 | -6.63% | 45.28 | 3.57 |
05/09 | 2,606 | 2,632 | 2,551 | 2,559 | -3.21% | 1,568,100 | 7261億3287万 | -9.38% | 43.98 | 3.46 |
05/08 | 2,674 | 2,688 | 2,633 | 2,644 | -2.83% | 1,298,800 | 7502億5217万 | -6.64% | 45.44 | 3.58 |
05/07 | 2,930 | 2,933 | 2,710 | 2,721 | -5.46% | 1,648,300 | 7721億142万 | -4.02% | 46.76 | 3.68 |
04/26 | 2,873 | 2,887 | 2,842 | 2,878 | -0.38% | 1,098,800 | 8166億5119万 | +1.7% | 49.46 | 3.9 |
04/25 | 2,912 | 2,920 | 2,875 | 2,889 | -1.13% | 1,247,600 | 8197億7251万 | +2.34% | 49.65 | 3.91 |
04/24 | 2,947 | 2,961 | 2,908 | 2,922 | +0.31% | 774,400 | 8291億3648万 | +3.76% | 50.22 | 3.96 |
04/23 | 2,915 | 2,921 | 2,870 | 2,913 | +0.52% | 873,300 | 8265億8267万 | +3.85% | 50.06 | 3.94 |
04/22 | 2,932 | 2,945 | 2,891 | 2,898 | -1.43% | 930,200 | 8222億9647万 | +3.72% | 49.8 | 3.92 |
04/19 | 2,934 | 2,949 | 2,926 | 2,940 | +0.82% | 472,100 | 8342億1381万 | +5.72% | 50.52 | 3.98 |
04/18 | 2,957 | 2,974 | 2,909 | 2,916 | -1.45% | 719,000 | 8274億391万 | +5.46% | 50.11 | 3.95 |
04/17 | 2,955 | 2,973 | 2,942 | 2,959 | 0% | 738,500 | 8396億499万 | +7.6% | 50.85 | 4.01 |
04/16 | 2,932 | 2,994 | 2,931 | 2,959 | -0.57% | 661,900 | 8396億499万 | +8.15% | 50.85 | 4.01 |
04/15 | 2,948 | 2,988 | 2,908 | 2,976 | +3.77% | 827,900 | 8444億2868万 | +9.45% | 51.14 | 4.03 |
04/12 | 2,900 | 2,900 | 2,832 | 2,868 | +0.31% | 664,800 | 8137億8409万 | +6.22% | 49.29 | 3.88 |
04/11 | 2,804 | 2,874 | 2,801 | 2,859 | +1.35% | 1,052,800 | 8112億3037万 | +6.4% | 49.13 | 3.87 |
04/10 | 2,766 | 2,829 | 2,757 | 2,821 | -0.25% | 623,200 | 8004億4802万 | +5.34% | 48.48 | 3.82 |
04/09 | 2,787 | 2,828 | 2,780 | 2,828 | +1.73% | 689,600 | 8024億3424万 | +5.88% | 48.6 | 3.83 |
04/08 | 2,829 | 2,835 | 2,770 | 2,780 | -0.96% | 690,300 | 7888億1442万 | +4.24% | 47.77 | 3.76 |
04/05 | 2,800 | 2,810 | 2,775 | 2,807 | +0.83% | 855,700 | 7964億7557万 | +5.37% | 48.24 | 3.8 |
04/04 | 2,791 | 2,820 | 2,775 | 2,784 | +0.61% | 818,200 | 7899億4941万 | +4.66% | 47.84 | 3.77 |
04/03 | 2,761 | 2,769 | 2,744 | 2,767 | +1.13% | 1,208,800 | 7851億2572万 | +4.18% | 47.55 | 3.75 |
04/02 | 2,791 | 2,795 | 2,728 | 2,736 | +0.04% | 967,400 | 7763億2959万 | +3.05% | 47.02 | 3.7 |
04/01 | 2,802 | 2,813 | 2,727 | 2,735 | -0.62% | 1,084,300 | 7760億4584万 | +2.97% | 47 | 3.7 |
03/29 | 2,734 | 2,752 | 2,696 | 2,752 | +2.19% | 901,700 | 7808億6953万 | +3.58% | 32.48 | 3.84 |
03/28 | 2,727 | 2,728 | 2,657 | 2,693 | -2.04% | 613,100 | 7641億2850万 | +1.32% | 31.78 | 3.75 |
03/27 | 2,743 | 2,753 | 2,702 | 2,749 | +1.18% | 803,500 | 7800億1829万 | +3.35% | 32.44 | 3.83 |
03/26 | 2,665 | 2,739 | 2,644 | 2,717 | +3.9% | 1,078,200 | 7709億3841万 | +2.1% | 32.06 | 3.79 |
03/25 | 2,655 | 2,661 | 2,590 | 2,615 | -2.75% | 702,000 | 7415億9987万 | -1.8% | 30.84 | 3.64 |
03/22 | 2,708 | 2,732 | 2,677 | 2,689 | -0.66% | 1,234,600 | 7625億8587万 | +0.86% | 31.71 | 3.75 |
03/20 | 2,694 | 2,710 | 2,650 | 2,707 | +2.11% | 655,700 | 7676億9057万 | +1.5% | 31.93 | 3.77 |
03/19 | 2,657 | 2,657 | 2,613 | 2,651 | +0.38% | 530,500 | 7518億927万 | -0.64% | 31.27 | 3.69 |
03/18 | 2,615 | 2,642 | 2,597 | 2,641 | +2.05% | 586,300 | 7489億7333万 | -0.94% | 31.15 | 3.68 |
03/15 | 2,560 | 2,621 | 2,556 | 2,588 | +2.05% | 1,090,200 | 7339億4281万 | -2.71% | 30.52 | 3.6 |
03/14 | 2,573 | 2,595 | 2,531 | 2,536 | +0.08% | 996,700 | 7191億9589万 | -4.7% | 29.91 | 3.53 |
03/13 | 2,577 | 2,603 | 2,523 | 2,534 | -3.02% | 677,600 | 7186億2870万 | -4.92% | 29.89 | 3.53 |
03/12 | 2,582 | 2,633 | 2,581 | 2,613 | +3.32% | 867,400 | 7410億3268万 | -2.1% | 30.82 | 3.64 |
03/11 | 2,500 | 2,544 | 2,485 | 2,529 | +1.28% | 1,195,800 | 7172億1073万 | -5.21% | 29.83 | 3.52 |
03/08 | 2,519 | 2,546 | 2,484 | 2,497 | -2.38% | 1,226,900 | 7081億3570万 | -6.44% | 29.45 | 3.48 |
03/07 | 2,606 | 2,606 | 2,553 | 2,558 | -2.92% | 876,500 | 7254億3497万 | -4.12% | 30.17 | 3.56 |
03/06 | 2,637 | 2,642 | 2,597 | 2,635 | -0.15% | 702,100 | 7472億7176万 | -0.94% | 31.08 | 3.67 |
03/05 | 2,688 | 2,708 | 2,623 | 2,639 | -2.98% | 963,100 | 7484億614万 | -0.57% | 31.13 | 3.68 |
03/04 | 2,742 | 2,760 | 2,702 | 2,720 | +0.52% | 1,108,700 | 7713億7730万 | +2.72% | 32.08 | 3.79 |
03/01 | 2,684 | 2,736 | 2,674 | 2,706 | +0.19% | 727,300 | 7674億697万 | +2.54% | 31.92 | 3.77 |
02/28 | 2,699 | 2,719 | 2,692 | 2,701 | +0.11% | 1,130,700 | 7659億8900万 | +2.78% | 31.86 | 3.76 |
02/27 | 2,721 | 2,727 | 2,689 | 2,698 | -1.78% | 1,050,700 | 7651億3822万 | +3.02% | 31.82 | 3.76 |
02/26 | 2,774 | 2,795 | 2,731 | 2,747 | -0.47% | 458,700 | 7790億3435万 | +5.13% | 32.4 | 3.83 |
02/25 | 2,789 | 2,798 | 2,753 | 2,760 | +0.04% | 849,200 | 7827億2108万 | +5.87% | 32.55 | 3.84 |
02/22 | 2,730 | 2,776 | 2,730 | 2,759 | 0% | 604,300 | 7823億8534万 | +6.24% | 32.54 | 3.84 |
02/21 | 2,759 | 2,793 | 2,733 | 2,759 | +0.11% | 715,200 | 7823億8534万 | +6.69% | 32.54 | 3.84 |
02/20 | 2,786 | 2,793 | 2,753 | 2,756 | -0.47% | 528,900 | 7815億3462万 | +7.07% | 32.5 | 3.84 |
02/19 | 2,738 | 2,776 | 2,737 | 2,769 | +0.4% | 519,600 | 7852億2110万 | +8% | 32.66 | 3.86 |
02/18 | 2,774 | 2,781 | 2,709 | 2,758 | +2.26% | 742,400 | 7821億177万 | +8.16% | 32.53 | 3.84 |
02/15 | 2,666 | 2,705 | 2,656 | 2,697 | -1.06% | 723,400 | 7648億365万 | +6.47% | 31.81 | 3.76 |
02/14 | 2,737 | 2,753 | 2,718 | 2,726 | -0.29% | 653,100 | 7730億2735万 | +8.17% | 32.15 | 3.8 |
02/13 | 2,672 | 2,739 | 2,639 | 2,734 | +5.52% | 1,309,900 | 7752億9595万 | +9.14% | 32.24 | 3.81 |
02/12 | 2,516 | 2,611 | 2,500 | 2,591 | +3.81% | 747,400 | 7347億4463万 | +4.22% | 30.56 | 3.61 |
02/08 | 2,572 | 2,588 | 2,489 | 2,496 | -4.26% | 1,161,400 | 7078億493万 | +1.05% | 29.44 | 3.48 |
02/07 | 2,609 | 2,632 | 2,578 | 2,607 | -0.84% | 469,100 | 7392億8184万 | +5.85% | 30.75 | 3.63 |