PER
2019/07/17~2019/12/11
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 |
12/11 | 2,736 | 2,740 | 2,698 | 2,707 | -0.95% | 415,600 | 7682億4307万 | -1.78% | 46.53 | 3.67 |
12/10 | 2,720 | 2,738 | 2,706 | 2,733 | +0.37% | 619,300 | 7756億2183万 | -0.91% | 46.97 | 3.7 |
12/09 | 2,748 | 2,753 | 2,710 | 2,723 | -0.87% | 566,900 | 7727億8385万 | -1.3% | 46.8 | 3.69 |
12/06 | 2,745 | 2,765 | 2,729 | 2,747 | +0.51% | 422,400 | 7795億9502万 | -0.51% | 47.22 | 3.72 |
12/05 | 2,731 | 2,748 | 2,727 | 2,733 | +0.11% | 648,600 | 7756億2183万 | -1.01% | 46.97 | 3.7 |
12/04 | 2,703 | 2,735 | 2,690 | 2,730 | +1% | 666,900 | 7747億7044万 | -1.19% | 46.92 | 3.7 |
12/03 | 2,697 | 2,706 | 2,676 | 2,703 | -1.28% | 522,200 | 7671億787万 | -2.21% | 46.46 | 3.66 |
12/02 | 2,707 | 2,740 | 2,696 | 2,738 | +1.03% | 643,200 | 7770億4083万 | -0.8% | 47.06 | 3.71 |
11/29 | 2,753 | 2,762 | 2,707 | 2,710 | -1.45% | 545,000 | 7690億9446万 | -1.56% | 46.58 | 3.67 |
11/28 | 2,782 | 2,792 | 2,741 | 2,750 | -1.22% | 586,700 | 7804億4641万 | +0.07% | 47.27 | 3.72 |
11/27 | 2,749 | 2,797 | 2,746 | 2,784 | +2.02% | 1,362,100 | 7900億9557万 | +1.64% | 47.85 | 3.77 |
11/26 | 2,757 | 2,770 | 2,729 | 2,729 | -0.51% | 801,400 | 7744億8664万 | +0.04% | 46.91 | 3.69 |
11/25 | 2,721 | 2,748 | 2,709 | 2,743 | +2.31% | 653,000 | 7784億5982万 | +0.92% | 47.15 | 3.71 |
11/22 | 2,686 | 2,703 | 2,671 | 2,681 | -0.48% | 491,500 | 7608億6430万 | -1% | 46.08 | 3.63 |
11/21 | 2,710 | 2,711 | 2,669 | 2,694 | -1.03% | 611,800 | 7645億3402万 | -0.3% | 46.3 | 3.65 |
11/20 | 2,721 | 2,738 | 2,705 | 2,722 | -0.26% | 562,700 | 7724億8018万 | +1.11% | 46.78 | 3.69 |
11/19 | 2,790 | 2,808 | 2,715 | 2,729 | -2.88% | 1,093,600 | 7744億6672万 | +1.83% | 46.9 | 3.69 |
11/18 | 2,788 | 2,818 | 2,788 | 2,810 | +1.37% | 745,400 | 7974億5382万 | +5.36% | 48.3 | 3.8 |
11/15 | 2,778 | 2,790 | 2,761 | 2,772 | -0.22% | 486,300 | 7866億6975万 | +4.56% | 47.64 | 3.75 |
11/14 | 2,824 | 2,836 | 2,773 | 2,778 | -2.29% | 559,700 | 7883億7250万 | +5.35% | 47.75 | 3.76 |
11/13 | 2,843 | 2,855 | 2,835 | 2,843 | +0.6% | 976,000 | 8068億1894万 | +8.43% | 48.86 | 3.85 |
11/12 | 2,808 | 2,833 | 2,779 | 2,826 | +0.82% | 1,213,000 | 8019億9448万 | +8.57% | 48.57 | 3.83 |
11/11 | 2,868 | 2,873 | 2,798 | 2,803 | -2.33% | 891,600 | 7954億6728万 | +8.35% | 48.18 | 3.79 |
11/08 | 3,000 | 3,005 | 2,855 | 2,870 | +0.7% | 1,909,700 | 8144億8130万 | +11.5% | 49.33 | 3.89 |
11/07 | 2,776 | 2,851 | 2,774 | 2,850 | +3.64% | 1,804,500 | 8088億548万 | +11.28% | 48.98 | 3.86 |
11/06 | 2,809 | 2,809 | 2,746 | 2,750 | -0.36% | 925,300 | 7804億2634万 | +7.89% | 47.27 | 3.72 |
11/05 | 2,831 | 2,831 | 2,754 | 2,760 | -0.07% | 1,663,800 | 7832億6425万 | +8.58% | 47.44 | 3.74 |
11/01 | 2,718 | 2,782 | 2,717 | 2,762 | +0.66% | 997,800 | 7838億3183万 | +9.04% | 47.47 | 3.74 |
10/31 | 2,780 | 2,797 | 2,743 | 2,744 | -1.47% | 1,260,400 | 7787億2359万 | +8.72% | 47.16 | 3.72 |
10/30 | 2,795 | 2,806 | 2,766 | 2,785 | +0.83% | 1,802,700 | 7903億5904万 | +10.65% | 47.87 | 3.77 |
10/29 | 2,717 | 2,846 | 2,714 | 2,762 | +5.9% | 2,953,700 | 7838億3183万 | +10.13% | 47.47 | 3.74 |
10/28 | 2,600 | 2,664 | 2,576 | 2,608 | +1.68% | 1,099,400 | 7401億2796万 | +4.32% | 44.82 | 3.53 |
10/25 | 2,588 | 2,599 | 2,548 | 2,565 | -0.35% | 706,100 | 7279億2493万 | +2.6% | 44.09 | 3.47 |
10/24 | 2,551 | 2,585 | 2,551 | 2,574 | +1.46% | 613,900 | 7304億7905万 | +2.92% | 44.24 | 3.48 |
10/23 | 2,495 | 2,543 | 2,466 | 2,537 | +1.68% | 643,500 | 7199億7877万 | +1.4% | 43.6 | 3.43 |
10/21 | 2,518 | 2,529 | 2,485 | 2,495 | +0.04% | 365,600 | 7080億5354万 | -0.32% | 42.88 | 3.38 |
10/18 | 2,505 | 2,507 | 2,474 | 2,494 | +0.28% | 937,500 | 7077億6975万 | -0.4% | 42.87 | 3.38 |
10/17 | 2,516 | 2,525 | 2,483 | 2,487 | -1.47% | 621,100 | 7057億8323万 | -0.68% | 42.74 | 3.37 |
10/16 | 2,501 | 2,536 | 2,493 | 2,524 | +2.98% | 1,238,500 | 7162億8342万 | +0.8% | 43.38 | 3.42 |
10/15 | 2,490 | 2,495 | 2,448 | 2,451 | +1.36% | 682,600 | 6955億6683万 | -2% | 42.13 | 3.32 |
10/11 | 2,409 | 2,423 | 2,388 | 2,418 | +0.33% | 517,000 | 6862億179万 | -3.2% | 41.56 | 3.27 |
10/10 | 2,410 | 2,414 | 2,375 | 2,410 | +0.46% | 550,100 | 6839億3148万 | -3.45% | 41.42 | 3.26 |
10/09 | 2,397 | 2,416 | 2,389 | 2,399 | -1.52% | 648,400 | 6808億980万 | -3.89% | 41.23 | 3.25 |
10/08 | 2,404 | 2,436 | 2,389 | 2,436 | +1.71% | 892,000 | 6913億999万 | -2.4% | 41.87 | 3.3 |
10/07 | 2,378 | 2,413 | 2,377 | 2,395 | +0.8% | 709,600 | 6796億7464万 | -4.01% | 41.16 | 3.24 |
10/04 | 2,385 | 2,400 | 2,373 | 2,376 | -1.74% | 1,067,900 | 6742億8265万 | -4.69% | 40.84 | 3.22 |
10/03 | 2,418 | 2,432 | 2,394 | 2,418 | -2.89% | 637,100 | 6862億179万 | -2.93% | 41.56 | 3.27 |
10/02 | 2,495 | 2,505 | 2,467 | 2,490 | -1.89% | 851,800 | 7066億3460万 | +0.12% | 42.8 | 3.37 |
10/01 | 2,570 | 2,594 | 2,538 | 2,538 | -0.2% | 898,000 | 7202億5647万 | +2.38% | 43.62 | 3.44 |
09/30 | 2,533 | 2,582 | 2,510 | 2,543 | -0.93% | 1,305,300 | 7216億7541万 | +2.91% | 43.71 | 3.44 |
09/27 | 2,558 | 2,567 | 2,537 | 2,567 | +0.98% | 590,500 | 7284億8635万 | +4.22% | 44.12 | 3.48 |
09/26 | 2,594 | 2,628 | 2,537 | 2,542 | -0.24% | 934,700 | 7213億9163万 | +3.59% | 43.69 | 3.44 |
09/25 | 2,542 | 2,563 | 2,521 | 2,548 | -0.31% | 679,400 | 7230億9436万 | +4.21% | 43.79 | 3.45 |
09/24 | 2,555 | 2,578 | 2,551 | 2,556 | -0.23% | 840,900 | 7253億6467万 | +4.97% | 43.93 | 3.46 |
09/20 | 2,594 | 2,594 | 2,549 | 2,562 | -0.54% | 733,000 | 7270億6741万 | +5.74% | 44.03 | 3.47 |
09/19 | 2,609 | 2,616 | 2,565 | 2,576 | -0.73% | 683,700 | 7310億4045万 | +6.84% | 44.27 | 3.49 |
09/18 | 2,607 | 2,614 | 2,582 | 2,595 | -0.27% | 997,400 | 7364億3244万 | +8.03% | 44.6 | 3.51 |
09/17 | 2,590 | 2,627 | 2,572 | 2,602 | +0.5% | 657,400 | 7384億1897万 | +8.82% | 44.72 | 3.52 |
09/13 | 2,568 | 2,598 | 2,550 | 2,589 | +0.66% | 835,900 | 7347億2971万 | +8.87% | 44.5 | 3.51 |
09/12 | 2,553 | 2,590 | 2,528 | 2,572 | +2.31% | 659,300 | 7299億530万 | +8.71% | 44.21 | 3.48 |
09/11 | 2,490 | 2,519 | 2,484 | 2,514 | +0.96% | 780,500 | 7134億4553万 | +6.71% | 43.21 | 3.4 |
09/10 | 2,480 | 2,511 | 2,474 | 2,490 | +0.28% | 794,100 | 7066億3460万 | +6.14% | 42.8 | 3.37 |
09/09 | 2,441 | 2,483 | 2,441 | 2,483 | +1.64% | 543,200 | 7046億4807万 | +6.11% | 42.68 | 3.36 |
09/06 | 2,441 | 2,462 | 2,414 | 2,443 | +1.83% | 501,800 | 6932億9651万 | +4.58% | 41.99 | 3.31 |
09/05 | 2,329 | 2,415 | 2,319 | 2,399 | +2.09% | 1,311,900 | 6808億980万 | +2.74% | 41.23 | 3.25 |
09/04 | 2,391 | 2,397 | 2,328 | 2,350 | -2.61% | 870,200 | 6669億414万 | +0.51% | 40.39 | 3.18 |
09/03 | 2,401 | 2,419 | 2,394 | 2,413 | +0.54% | 390,500 | 6847億8284万 | +2.99% | 41.47 | 3.27 |
09/02 | 2,426 | 2,434 | 2,373 | 2,400 | -0.33% | 390,400 | 6810億9359万 | +2.35% | 41.25 | 3.25 |
08/30 | 2,411 | 2,421 | 2,388 | 2,408 | +2.86% | 629,700 | 6833億6390万 | +2.47% | 41.39 | 3.26 |
08/29 | 2,341 | 2,350 | 2,308 | 2,341 | +0.56% | 589,200 | 6643億5004万 | -0.64% | 40.24 | 3.17 |
08/28 | 2,332 | 2,344 | 2,317 | 2,328 | +0.13% | 529,200 | 6606億6078万 | -1.52% | 40.01 | 3.15 |
08/27 | 2,317 | 2,361 | 2,317 | 2,325 | +1.62% | 582,600 | 6598億941万 | -1.98% | 39.96 | 3.15 |
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 |