PER
2018/12/26～2019/05/31
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 |
| 05/31 | 1,019 | 1,023 | 1,002 | 1,002 | -2.05% | 211,600 | 301億1591万 | -8.16% | 7.53 | 1.63 |
| 05/30 | 1,006 | 1,031 | 1,000 | 1,023 | +0.49% | 370,000 | 307億4708万 | -6.58% | 7.69 | 1.67 |
| 05/29 | 1,045 | 1,069 | 1,013 | 1,018 | -6.18% | 1,077,700 | 305億9680万 | -7.29% | 7.65 | 1.66 |
| 05/28 | 1,127 | 1,128 | 1,085 | 1,085 | -4.07% | 1,337,100 | 326億1054万 | -1.45% | 8.15 | 1.77 |
| 05/27 | 1,131 | 1,135 | 1,125 | 1,131 | -0.44% | 582,400 | 339億9310万 | +2.72% | 8.5 | 1.84 |
| 05/24 | 1,118 | 1,152 | 1,111 | 1,136 | +0.89% | 520,700 | 341億4338万 | +3.46% | 8.53 | 1.85 |
| 05/23 | 1,121 | 1,129 | 1,111 | 1,126 | +0.27% | 267,100 | 338億4283万 | +3.02% | 8.46 | 1.84 |
| 05/22 | 1,116 | 1,125 | 1,111 | 1,123 | +0.99% | 233,600 | 337億5266万 | +2.74% | 8.44 | 1.83 |
| 05/21 | 1,108 | 1,115 | 1,101 | 1,112 | +0.09% | 205,900 | 334億2204万 | +1.83% | 8.35 | 1.81 |
| 05/20 | 1,095 | 1,114 | 1,093 | 1,111 | +1.18% | 258,800 | 333億9199万 | +1.65% | 8.35 | 1.81 |
| 05/17 | 1,102 | 1,104 | 1,095 | 1,098 | +0.27% | 207,200 | 330億126万 | +0.46% | 8.25 | 1.79 |
| 05/16 | 1,103 | 1,103 | 1,091 | 1,095 | -0.54% | 176,500 | 329億1110万 | +0.18% | 8.23 | 1.78 |
| 05/15 | 1,107 | 1,111 | 1,090 | 1,101 | +0.36% | 220,300 | 330億9143万 | +0.73% | 8.27 | 1.79 |
| 05/14 | 1,075 | 1,098 | 1,062 | 1,097 | -0.72% | 267,900 | 329億7121万 | +0.37% | 8.24 | 1.79 |
| 05/13 | 1,110 | 1,114 | 1,097 | 1,105 | +0.45% | 315,100 | 332億1165万 | +1.19% | 8.3 | 1.8 |
| 05/10 | 1,098 | 1,113 | 1,089 | 1,100 | +0.09% | 315,500 | 330億6138万 | +0.92% | 8.26 | 1.79 |
| 05/09 | 1,125 | 1,125 | 1,092 | 1,099 | -2.57% | 368,900 | 330億3132万 | +0.92% | 8.26 | 1.79 |
| 05/08 | 1,119 | 1,144 | 1,115 | 1,128 | +0.71% | 310,000 | 339億294万 | +3.68% | 8.47 | 1.84 |
| 05/07 | 1,099 | 1,123 | 1,089 | 1,120 | +2.28% | 321,900 | 336億6249万 | +3.23% | 8.41 | 1.83 |
| 04/26 | 1,087 | 1,097 | 1,077 | 1,095 | +0.27% | 193,200 | 329億1110万 | +1.2% | 8.23 | 1.78 |
| 04/25 | 1,080 | 1,096 | 1,066 | 1,092 | +1.77% | 244,200 | 328億2093万 | +1.11% | 8.2 | 1.78 |
| 04/24 | 1,076 | 1,089 | 1,067 | 1,073 | 0% | 225,200 | 322億4987万 | -0.46% | 8.06 | 1.75 |
| 04/23 | 1,065 | 1,074 | 1,058 | 1,073 | +1.13% | 232,300 | 322億4987万 | -0.28% | 8.06 | 1.75 |
| 04/22 | 1,070 | 1,072 | 1,051 | 1,061 | -0.56% | 198,600 | 318億8920万 | -1.21% | 7.97 | 1.73 |
| 04/19 | 1,093 | 1,109 | 1,063 | 1,067 | -2.65% | 348,300 | 320億6953万 | -0.56% | 8.02 | 1.74 |
| 04/18 | 1,108 | 1,109 | 1,083 | 1,096 | -1.08% | 252,000 | 329億4115万 | +2.33% | 8.23 | 1.79 |
| 04/17 | 1,097 | 1,108 | 1,089 | 1,108 | +1.47% | 193,800 | 333億182万 | +3.65% | 8.32 | 1.81 |
| 04/16 | 1,075 | 1,094 | 1,070 | 1,092 | +1.2% | 167,100 | 328億2093万 | +2.34% | 8.2 | 1.78 |
| 04/15 | 1,068 | 1,079 | 1,052 | 1,079 | +2.57% | 323,200 | 324億3020万 | +1.31% | 8.11 | 1.76 |
| 04/12 | 1,040 | 1,055 | 1,040 | 1,052 | +1.94% | 361,300 | 316億1870万 | -0.94% | 7.9 | 1.71 |
| 04/11 | 1,071 | 1,077 | 1,030 | 1,032 | -6.78% | 1,042,000 | 310億1758万 | -2.73% | 7.75 | 1.68 |
| 04/10 | 1,107 | 1,117 | 1,094 | 1,107 | -0.9% | 262,900 | 332億7177万 | +4.24% | 8.32 | 1.8 |
| 04/09 | 1,131 | 1,135 | 1,113 | 1,117 | -0.53% | 260,500 | 335億7232万 | +5.28% | 8.39 | 1.82 |
| 04/08 | 1,138 | 1,139 | 1,119 | 1,123 | +0.54% | 225,500 | 337億5266万 | +5.94% | 8.44 | 1.83 |
| 04/05 | 1,107 | 1,121 | 1,104 | 1,117 | +1.27% | 205,400 | 335億7232万 | +5.58% | 8.39 | 1.82 |
| 04/04 | 1,095 | 1,115 | 1,095 | 1,103 | +0.91% | 206,300 | 331億5154万 | +4.35% | 8.29 | 1.8 |
| 04/03 | 1,085 | 1,094 | 1,076 | 1,093 | +0.74% | 210,200 | 328億5098万 | +3.41% | 8.21 | 1.78 |
| 04/02 | 1,083 | 1,094 | 1,075 | 1,085 | +0.84% | 216,100 | 326億1054万 | +2.65% | 8.15 | 1.77 |
| 04/01 | 1,078 | 1,088 | 1,069 | 1,076 | +0.75% | 170,900 | 323億4004万 | +1.61% | 8.08 | 1.75 |
| 03/29 | 1,069 | 1,074 | 1,060 | 1,068 | +0.75% | 102,900 | 320億9959万 | +0.75% | 8.02 | 1.74 |
| 03/28 | 1,088 | 1,089 | 1,056 | 1,060 | -2.03% | 212,600 | 318億5914万 | -0.19% | 7.96 | 1.73 |
| 03/27 | 1,080 | 1,085 | 1,065 | 1,082 | +1.79% | 196,400 | 325億2037万 | +1.6% | 8.13 | 1.76 |
| 03/26 | 1,041 | 1,068 | 1,038 | 1,063 | +3.51% | 258,000 | 319億4931万 | -0.37% | 7.99 | 1.73 |
| 03/25 | 1,030 | 1,035 | 1,009 | 1,027 | -1.53% | 155,300 | 308億6730万 | -3.84% | 7.72 | 1.67 |
| 03/22 | 1,047 | 1,057 | 1,039 | 1,043 | -0.1% | 106,000 | 313億4819万 | -2.61% | 7.84 | 1.7 |
| 03/20 | 1,033 | 1,054 | 1,032 | 1,044 | +1.06% | 130,000 | 313億7825万 | -2.79% | 7.84 | 1.7 |
| 03/19 | 1,035 | 1,038 | 1,027 | 1,033 | +0.39% | 104,400 | 310億4764万 | -4.17% | 7.76 | 1.68 |
| 03/18 | 1,032 | 1,037 | 1,028 | 1,029 | +0.1% | 113,900 | 309億2741万 | -4.99% | 7.73 | 1.68 |
| 03/15 | 1,031 | 1,044 | 1,028 | 1,028 | -0.19% | 73,100 | 308億9736万 | -5.6% | 7.72 | 1.68 |
| 03/14 | 1,040 | 1,049 | 1,030 | 1,030 | -1.06% | 101,200 | 309億5747万 | -5.94% | 7.74 | 1.68 |
| 03/13 | 1,042 | 1,053 | 1,032 | 1,041 | -0.95% | 109,000 | 312億8808万 | -5.45% | 7.82 | 1.7 |
| 03/12 | 1,042 | 1,059 | 1,037 | 1,051 | +1.25% | 111,400 | 315億8864万 | -5.14% | 7.9 | 1.71 |
| 03/11 | 1,021 | 1,045 | 1,015 | 1,038 | +2.47% | 214,800 | 311億9792万 | -6.91% | 7.8 | 1.69 |
| 03/08 | 1,025 | 1,025 | 1,008 | 1,013 | -1.75% | 170,400 | 304億4652万 | -9.71% | 7.61 | 1.65 |
| 03/07 | 1,047 | 1,047 | 1,029 | 1,031 | -2.09% | 131,000 | 309億8752万 | -8.76% | 7.75 | 1.68 |
| 03/06 | 1,074 | 1,074 | 1,046 | 1,053 | -1.96% | 194,100 | 316億4875万 | -7.47% | 7.91 | 1.72 |
| 03/05 | 1,085 | 1,085 | 1,066 | 1,074 | -1.74% | 204,300 | 322億7992万 | -6.2% | 8.07 | 1.75 |
| 03/04 | 1,091 | 1,096 | 1,083 | 1,093 | +0.92% | 113,300 | 328億5098万 | -4.96% | 8.21 | 1.78 |
| 03/01 | 1,094 | 1,097 | 1,075 | 1,083 | -0.91% | 130,100 | 325億5043万 | -6.23% | 8.14 | 1.76 |
| 02/28 | 1,110 | 1,113 | 1,092 | 1,093 | -1.09% | 99,400 | 328億5098万 | -5.94% | 8.21 | 1.78 |
| 02/27 | 1,098 | 1,110 | 1,088 | 1,105 | +1.19% | 126,100 | 332億1165万 | -5.31% | 8.3 | 1.8 |
| 02/26 | 1,115 | 1,115 | 1,091 | 1,092 | -1.89% | 129,300 | 328億2093万 | -6.75% | 8.2 | 1.78 |
| 02/25 | 1,122 | 1,125 | 1,110 | 1,113 | +0.36% | 92,800 | 334億5210万 | -5.28% | 8.36 | 1.81 |
| 02/22 | 1,115 | 1,115 | 1,091 | 1,109 | -0.89% | 121,900 | 333億3188万 | -5.94% | 8.33 | 1.81 |
| 02/21 | 1,123 | 1,129 | 1,112 | 1,119 | -0.89% | 87,600 | 336億3244万 | -5.41% | 8.41 | 1.82 |
| 02/20 | 1,144 | 1,149 | 1,121 | 1,129 | -0.53% | 106,000 | 339億3299万 | -4.97% | 8.48 | 1.84 |
| 02/19 | 1,109 | 1,138 | 1,101 | 1,135 | +3.37% | 172,700 | 341億1333万 | -4.54% | 8.53 | 1.85 |
| 02/18 | 1,121 | 1,121 | 1,088 | 1,098 | 0% | 110,700 | 330億126万 | -7.42% | 8.25 | 1.79 |
| 02/15 | 1,118 | 1,121 | 1,068 | 1,098 | -2.66% | 275,400 | 330億126万 | -7.26% | 8.25 | 1.79 |
| 02/14 | 1,130 | 1,133 | 1,114 | 1,128 | -1.4% | 156,600 | 339億294万 | -4.65% | 8.47 | 1.84 |
| 02/13 | 1,159 | 1,164 | 1,130 | 1,144 | -0.52% | 154,500 | 343億8383万 | -2.97% | 8.59 | 1.86 |
| 02/12 | 1,175 | 1,175 | 1,141 | 1,150 | -2.04% | 168,200 | 345億6417万 | -2.04% | 8.64 | 1.87 |
| 02/08 | 1,166 | 1,176 | 1,149 | 1,174 | -0.68% | 128,300 | 352億8550万 | +0.51% | 8.82 | 1.91 |
| 02/07 | 1,188 | 1,205 | 1,165 | 1,182 | -0.76% | 178,800 | 355億2595万 | +1.81% | 8.88 | 1.93 |
| 02/06 | 1,217 | 1,219 | 1,186 | 1,191 | -1.16% | 134,600 | 357億9645万 | +3.03% | 8.95 | 1.94 |
| 02/05 | 1,231 | 1,233 | 1,198 | 1,205 | -1.79% | 146,500 | 362億1723万 | +4.87% | 9.05 | 1.96 |
| 02/04 | 1,208 | 1,227 | 1,191 | 1,227 | +2% | 174,300 | 368億7846万 | +7.63% | 9.22 | 2 |
| 02/01 | 1,228 | 1,236 | 1,201 | 1,203 | -2.43% | 163,700 | 361億5712万 | +6.27% | 9.04 | 1.96 |
| 01/31 | 1,238 | 1,264 | 1,224 | 1,233 | +0.82% | 195,100 | 370億5880万 | +9.31% | 9.26 | 2.01 |
| 01/30 | 1,208 | 1,241 | 1,204 | 1,223 | +0.58% | 488,500 | 367億5824万 | +8.81% | 9.19 | 1.99 |
| 01/29 | 1,200 | 1,216 | 1,185 | 1,216 | +0.66% | 238,900 | 365億4785万 | +8.57% | 9.14 | 1.98 |
| 01/28 | 1,229 | 1,229 | 1,198 | 1,208 | -1.71% | 198,700 | 363億740万 | +8.24% | 9.08 | 1.97 |
| 01/25 | 1,236 | 1,273 | 1,218 | 1,229 | -0.57% | 407,200 | 369億3857万 | +10.62% | 9.23 | 2 |
| 01/24 | 1,208 | 1,236 | 1,177 | 1,236 | +1.31% | 334,000 | 371億4896万 | +11.86% | 9.29 | 2.01 |
| 01/23 | 1,201 | 1,229 | 1,199 | 1,220 | +1.16% | 306,300 | 366億6807万 | +10.91% | 9.17 | 1.99 |
| 01/22 | 1,195 | 1,220 | 1,189 | 1,206 | +1.34% | 238,200 | 362億4729万 | +10.24% | 9.06 | 1.97 |
| 01/21 | 1,225 | 1,230 | 1,183 | 1,190 | -2.7% | 302,700 | 357億6640万 | +9.27% | 8.94 | 1.94 |
| 01/18 | 1,200 | 1,229 | 1,190 | 1,223 | +0.66% | 318,500 | 367億5824万 | +12.72% | 9.19 | 1.99 |
| 01/17 | 1,238 | 1,275 | 1,196 | 1,215 | -0.9% | 729,900 | 365億1779万 | +12.5% | 9.13 | 1.98 |
| 01/16 | 1,195 | 1,277 | 1,195 | 1,226 | +4.7% | 1,200,200 | 368億4841万 | +13.94% | 9.21 | 2 |
| 01/15 | 1,117 | 1,182 | 1,081 | 1,171 | +10.47% | 1,487,900 | 351億9534万 | +9.24% | 8.8 | 1.91 |
| 01/11 | 1,045 | 1,086 | 1,028 | 1,060 | +0.57% | 345,200 | 318億5914万 | -0.93% | 7.96 | 1.73 |
| 01/10 | 1,052 | 1,054 | 1,028 | 1,054 | -0.47% | 131,100 | 316億7881万 | -1.68% | 7.92 | 1.72 |
| 01/09 | 1,047 | 1,085 | 1,032 | 1,059 | +2.72% | 201,500 | 318億2909万 | -1.4% | 7.96 | 1.73 |
| 01/08 | 1,030 | 1,031 | 1,013 | 1,031 | +0.49% | 103,900 | 309億8752万 | -4.09% | 7.75 | 1.68 |
| 01/07 | 1,024 | 1,037 | 1,014 | 1,026 | +4.37% | 162,200 | 308億3725万 | -4.74% | 7.71 | 1.67 |
| 01/04 | 970 | 985 | 933 | 983 | -2.38% | 353,300 | 295億4485万 | -8.98% | 7.39 | 1.6 |
| 2018 |
| 12/28 | 1,050 | 1,060 | 1,003 | 1,007 | -5.8% | 174,800 | 302億6619万 | -7.02% | 7.57 | 1.64 |
| 12/27 | 1,087 | 1,094 | 1,048 | 1,069 | +5.95% | 152,400 | 321億2965万 | -1.47% | 8.03 | 1.74 |
| 12/26 | 991 | 1,024 | 979 | 1,009 | +4.13% | 224,500 | 303億2630万 | -7% | 7.58 | 1.64 |
