PER
2019/03/28~2019/08/26
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 |
08/26 | 2,245 | 2,294 | 2,242 | 2,288 | -2.43% | 698,400 | 6493億922万 | -3.78% | 39.32 | 3.1 |
08/23 | 2,357 | 2,363 | 2,336 | 2,345 | +0.64% | 638,300 | 6654億8519万 | -1.72% | 40.3 | 3.17 |
08/22 | 2,337 | 2,347 | 2,313 | 2,330 | -0.72% | 541,700 | 6612億2836万 | -2.55% | 40.05 | 3.15 |
08/21 | 2,300 | 2,375 | 2,298 | 2,347 | +1.03% | 1,182,200 | 6660億4550万 | -2.13% | 40.34 | 3.18 |
08/20 | 2,300 | 2,328 | 2,298 | 2,323 | +1.66% | 603,600 | 6592億3463万 | -3.29% | 39.93 | 3.15 |
08/19 | 2,304 | 2,317 | 2,275 | 2,285 | +1.29% | 582,100 | 6484億5077万 | -5.03% | 39.27 | 3.09 |
08/16 | 2,281 | 2,311 | 2,247 | 2,256 | -0.97% | 880,800 | 6402億2098万 | -6.55% | 38.77 | 3.05 |
08/15 | 2,277 | 2,290 | 2,247 | 2,278 | -2.52% | 953,400 | 6464億6427万 | -6.02% | 39.15 | 3.08 |
08/14 | 2,367 | 2,382 | 2,317 | 2,337 | +0.6% | 1,110,000 | 6632億764万 | -4.06% | 40.17 | 3.16 |
08/13 | 2,301 | 2,348 | 2,298 | 2,323 | +1.49% | 1,647,900 | 6592億3463万 | -5.14% | 39.93 | 3.15 |
08/09 | 2,296 | 2,309 | 2,280 | 2,289 | +0.53% | 996,900 | 6495億8591万 | -7.18% | 39.34 | 3.1 |
08/08 | 2,320 | 2,330 | 2,275 | 2,277 | -1.81% | 860,500 | 6461億8048万 | -8.37% | 39.14 | 3.08 |
08/07 | 2,285 | 2,341 | 2,277 | 2,319 | +1.8% | 874,900 | 6580億9949万 | -7.31% | 39.86 | 3.14 |
08/06 | 2,219 | 2,286 | 2,209 | 2,278 | -2.44% | 1,296,400 | 6464億6427万 | -9.67% | 39.15 | 3.08 |
08/05 | 2,343 | 2,360 | 2,287 | 2,335 | -1.93% | 821,200 | 6626億4006万 | -8.18% | 40.13 | 3.16 |
08/02 | 2,364 | 2,386 | 2,334 | 2,381 | -1.37% | 1,000,400 | 6756億9422万 | -6.92% | 40.92 | 3.22 |
08/01 | 2,414 | 2,440 | 2,411 | 2,414 | -2.43% | 1,211,900 | 6850億5915万 | -6.03% | 41.49 | 3.27 |
07/31 | 2,457 | 2,497 | 2,445 | 2,474 | +0.2% | 1,008,900 | 7020億8630万 | -3.96% | 42.52 | 3.35 |
07/30 | 2,467 | 2,483 | 2,449 | 2,469 | -0.4% | 1,441,900 | 7006億6737万 | -4.38% | 42.44 | 3.34 |
07/29 | 2,481 | 2,505 | 2,422 | 2,479 | -2.02% | 1,904,000 | 7035億523万 | -4.21% | 42.61 | 3.36 |
07/26 | 2,559 | 2,560 | 2,524 | 2,530 | -0.94% | 1,165,400 | 7179億7831万 | -2.58% | 43.48 | 3.43 |
07/25 | 2,538 | 2,565 | 2,526 | 2,554 | +0.67% | 531,000 | 7247億8918万 | -1.88% | 43.9 | 3.46 |
07/24 | 2,542 | 2,560 | 2,530 | 2,537 | +0.67% | 758,400 | 7199億6482万 | -2.72% | 43.6 | 3.43 |
07/23 | 2,520 | 2,549 | 2,518 | 2,520 | +1.04% | 1,078,000 | 7151億4046万 | -3.41% | 43.31 | 3.41 |
07/22 | 2,472 | 2,498 | 2,456 | 2,494 | +0.28% | 730,900 | 7077億3085万 | -4.55% | 42.86 | 3.38 |
07/19 | 2,480 | 2,514 | 2,471 | 2,487 | +1.02% | 1,121,000 | 7057億4443万 | -5.04% | 42.74 | 3.37 |
07/18 | 2,491 | 2,503 | 2,456 | 2,462 | -1.52% | 849,800 | 6986億5010万 | -6.25% | 42.31 | 3.33 |
07/17 | 2,460 | 2,522 | 2,453 | 2,500 | +1.63% | 1,263,700 | 7094億3349万 | -5.3% | 42.97 | 3.38 |
07/16 | 2,389 | 2,467 | 2,386 | 2,460 | +2.5% | 1,114,100 | 6980億8255万 | -7.2% | 42.28 | 3.33 |
07/12 | 2,468 | 2,476 | 2,385 | 2,400 | -3.54% | 1,425,700 | 6810億5615万 | -9.77% | 41.25 | 3.25 |
07/11 | 2,482 | 2,508 | 2,480 | 2,488 | -0.76% | 947,600 | 7060億2821万 | -6.78% | 42.76 | 3.37 |
07/10 | 2,581 | 2,583 | 2,471 | 2,507 | -2.83% | 1,616,900 | 7114億1990万 | -6.28% | 43.09 | 3.39 |
07/09 | 2,626 | 2,626 | 2,569 | 2,580 | -3.23% | 1,100,800 | 7321億3536万 | -3.73% | 44.34 | 3.49 |
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 |