PER
2018/08/31～2019/01/31
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 |
| 01/31 | 1,563 | 1,567 | 1,560 | 1,562 | 0% | 1,220 | - | +2.29% | - | - |
| 01/30 | 1,558 | 1,562 | 1,555 | 1,562 | 0% | 1,040 | - | +2.29% | - | - |
| 01/29 | 1,546 | 1,562 | 1,530 | 1,562 | +0.84% | 6,190 | - | +2.29% | - | - |
| 01/28 | 1,549 | 1,552 | 1,540 | 1,549 | +0.26% | 6,990 | - | +1.44% | - | - |
| 01/25 | 1,538 | 1,546 | 1,530 | 1,545 | +0.65% | 3,180 | - | +1.11% | - | - |
| 01/24 | 1,540 | 1,540 | 1,530 | 1,535 | -0.39% | 2,010 | - | +0.39% | - | - |
| 01/23 | 1,532 | 1,541 | 1,531 | 1,541 | +0.52% | 1,220 | - | +0.72% | - | - |
| 01/22 | 1,533 | 1,542 | 1,533 | 1,533 | -0.13% | 890 | - | +0.13% | - | - |
| 01/21 | 1,532 | 1,541 | 1,532 | 1,535 | -0.26% | 2,110 | - | +0.13% | - | - |
| 01/18 | 1,539 | 1,540 | 1,531 | 1,539 | +0.79% | 1,220 | - | +0.33% | - | - |
| 01/17 | 1,530 | 1,531 | 1,520 | 1,527 | -0.52% | 4,380 | - | -0.52% | - | - |
| 01/16 | 1,534 | 1,536 | 1,530 | 1,535 | +0.07% | 440 | - | -0.13% | - | - |
| 01/15 | 1,524 | 1,534 | 1,523 | 1,534 | +0.66% | 2,280 | - | -0.26% | - | - |
| 01/11 | 1,520 | 1,530 | 1,520 | 1,524 | +0.46% | 2,360 | - | -0.97% | - | - |
| 01/10 | 1,512 | 1,519 | 1,512 | 1,517 | +0.33% | 380 | - | -1.49% | - | - |
| 01/09 | 1,510 | 1,518 | 1,510 | 1,512 | +0.27% | 2,210 | - | -1.95% | - | - |
| 01/08 | 1,518 | 1,518 | 1,500 | 1,508 | -0.66% | 3,230 | - | -2.33% | - | - |
| 01/07 | 1,518 | 1,525 | 1,500 | 1,518 | +2.02% | 6,090 | - | -1.81% | - | - |
| 01/04 | 1,479 | 1,500 | 1,458 | 1,488 | -1.33% | 11,890 | - | -3.81% | - | - |
| 2018 |
| 12/28 | 1,500 | 1,515 | 1,497 | 1,508 | +0.27% | 2,200 | - | -2.71% | - | - |
| 12/27 | 1,492 | 1,560 | 1,471 | 1,504 | +2.52% | 6,290 | - | -3.03% | - | - |
| 12/26 | 1,499 | 1,500 | 1,465 | 1,467 | -2.13% | 12,500 | - | -5.54% | - | - |
| 12/25 | 1,485 | 1,510 | 1,461 | 1,499 | -1.45% | 15,550 | - | -3.66% | - | - |
| 12/21 | 1,545 | 1,548 | 1,512 | 1,521 | -1.87% | 7,450 | - | -2.37% | - | - |
| 12/20 | 1,552 | 1,555 | 1,547 | 1,550 | -0.64% | 2,690 | - | -0.58% | - | - |
| 12/19 | 1,564 | 1,564 | 1,559 | 1,560 | -0.26% | 1,580 | - | +0.13% | - | - |
| 12/18 | 1,568 | 1,568 | 1,561 | 1,564 | -0.32% | 2,670 | - | +0.39% | - | - |
| 12/17 | 1,563 | 1,569 | 1,563 | 1,569 | +0.38% | 580 | - | +0.77% | - | - |
| 12/14 | 1,562 | 1,574 | 1,560 | 1,563 | -0.26% | 4,090 | - | +0.39% | - | - |
| 12/13 | 1,575 | 1,575 | 1,566 | 1,567 | -0.51% | 880 | - | +0.71% | - | - |
| 12/12 | 1,565 | 1,575 | 1,560 | 1,575 | +0.51% | 6,070 | - | +1.29% | - | - |
| 12/11 | 1,562 | 1,569 | 1,560 | 1,567 | 0% | 760 | - | +0.84% | - | - |
| 12/10 | 1,565 | 1,569 | 1,554 | 1,567 | -0.19% | 2,570 | - | +0.97% | - | - |
| 12/07 | 1,568 | 1,570 | 1,558 | 1,570 | +0.58% | 1,830 | - | +1.23% | - | - |
| 12/06 | 1,560 | 1,561 | 1,558 | 1,561 | -0.26% | 1,390 | - | +0.71% | - | - |
| 12/05 | 1,561 | 1,569 | 1,561 | 1,565 | -0.38% | 1,560 | - | +1.1% | - | - |
| 12/04 | 1,569 | 1,578 | 1,569 | 1,571 | +0.19% | 3,340 | - | +1.55% | - | - |
| 12/03 | 1,568 | 1,569 | 1,564 | 1,568 | +1.23% | 1,950 | - | +1.49% | - | - |
| 11/30 | 1,560 | 1,568 | 1,546 | 1,549 | -0.83% | 3,200 | - | +0.39% | - | - |
| 11/29 | 1,568 | 1,568 | 1,560 | 1,562 | +0.32% | 1,080 | - | +1.3% | - | - |
| 11/28 | 1,555 | 1,565 | 1,553 | 1,557 | +0.06% | 970 | - | +1.04% | - | - |
| 11/27 | 1,555 | 1,556 | 1,550 | 1,556 | +0.06% | 1,420 | - | +1.04% | - | - |
| 11/26 | 1,542 | 1,558 | 1,540 | 1,555 | +0.45% | 4,610 | - | +1.04% | - | - |
| 11/22 | 1,550 | 1,550 | 1,542 | 1,548 | +0.13% | 590 | - | +0.58% | - | - |
| 11/21 | 1,546 | 1,546 | 1,542 | 1,546 | -0.39% | 930 | - | +0.45% | - | - |
| 11/20 | 1,550 | 1,552 | 1,544 | 1,552 | +0.32% | 3,940 | - | +0.84% | - | - |
| 11/19 | 1,550 | 1,550 | 1,537 | 1,547 | +0.59% | 1,740 | - | +0.59% | - | - |
| 11/16 | 1,540 | 1,546 | 1,538 | 1,538 | 0% | 1,010 | - | +0.07% | - | - |
| 11/15 | 1,540 | 1,552 | 1,538 | 1,538 | -0.13% | 1,720 | - | +0.07% | - | - |
| 11/14 | 1,552 | 1,554 | 1,540 | 1,540 | -0.77% | 3,370 | - | +0.2% | - | - |
| 11/13 | 1,549 | 1,552 | 1,540 | 1,552 | +0.06% | 2,740 | - | +0.91% | - | - |
| 11/12 | 1,550 | 1,554 | 1,546 | 1,551 | +0.13% | 4,610 | - | +0.78% | - | - |
| 11/09 | 1,551 | 1,555 | 1,535 | 1,549 | +0.13% | 1,420 | - | +0.58% | - | - |
| 11/08 | 1,547 | 1,550 | 1,540 | 1,547 | +0.19% | 550 | - | +0.39% | - | - |
| 11/07 | 1,550 | 1,550 | 1,537 | 1,544 | -0.06% | 960 | - | +0.06% | - | - |
| 11/06 | 1,537 | 1,547 | 1,537 | 1,545 | +0.85% | 1,400 | - | +0.06% | - | - |
| 11/05 | 1,538 | 1,539 | 1,523 | 1,532 | -0.2% | 2,990 | - | -0.91% | - | - |
| 11/02 | 1,540 | 1,540 | 1,519 | 1,535 | +0.26% | 3,590 | - | -0.9% | - | - |
| 11/01 | 1,523 | 1,535 | 1,523 | 1,531 | +0.13% | 2,130 | - | -1.29% | - | - |
| 10/31 | 1,534 | 1,534 | 1,529 | 1,529 | +0.46% | 700 | - | -1.61% | - | - |
| 10/30 | 1,521 | 1,535 | 1,521 | 1,522 | -0.26% | 1,640 | - | -2.19% | - | - |
| 10/29 | 1,520 | 1,540 | 1,520 | 1,526 | -0.26% | 1,830 | - | -2.18% | - | - |
| 10/26 | 1,539 | 1,539 | 1,524 | 1,530 | +0.07% | 1,980 | - | -2.11% | - | - |
| 10/25 | 1,526 | 1,539 | 1,525 | 1,529 | 0% | 2,180 | - | -2.36% | - | - |
| 10/24 | 1,530 | 1,539 | 1,520 | 1,529 | 0% | 2,010 | - | -2.49% | - | - |
| 10/23 | 1,549 | 1,549 | 1,526 | 1,529 | -0.71% | 2,700 | - | -2.67% | - | - |
| 10/22 | 1,555 | 1,555 | 1,540 | 1,540 | 0% | 2,060 | - | -2.04% | - | - |
| 10/19 | 1,552 | 1,552 | 1,540 | 1,540 | -0.96% | 1,880 | - | -2.16% | - | - |
| 10/18 | 1,554 | 1,555 | 1,545 | 1,555 | +0.32% | 780 | - | -1.33% | - | - |
| 10/17 | 1,546 | 1,559 | 1,536 | 1,550 | +1.84% | 2,940 | - | -1.71% | - | - |
| 10/16 | 1,519 | 1,522 | 1,517 | 1,522 | +0.2% | 3,350 | - | -3.55% | - | - |
| 10/15 | 1,540 | 1,550 | 1,510 | 1,519 | -1.94% | 7,150 | - | -3.98% | - | - |
| 10/12 | 1,511 | 1,550 | 1,511 | 1,549 | +1.24% | 5,430 | - | -2.27% | - | - |
| 10/11 | 1,555 | 1,560 | 1,527 | 1,530 | -2.67% | 11,650 | - | -3.59% | - | - |
| 10/10 | 1,566 | 1,578 | 1,561 | 1,572 | -0.13% | 2,870 | - | -1.13% | - | - |
| 10/09 | 1,573 | 1,574 | 1,565 | 1,574 | 0% | 1,530 | - | -1.07% | - | - |
| 10/05 | 1,570 | 1,576 | 1,565 | 1,574 | -0.25% | 4,130 | - | -1.13% | - | - |
| 10/04 | 1,579 | 1,585 | 1,570 | 1,578 | -0.32% | 5,460 | - | -1% | - | - |
| 10/03 | 1,587 | 1,591 | 1,580 | 1,583 | -0.19% | 1,830 | - | -0.69% | - | - |
| 10/02 | 1,590 | 1,597 | 1,586 | 1,586 | -0.44% | 5,840 | - | -0.56% | - | - |
| 10/01 | 1,591 | 1,598 | 1,590 | 1,593 | -0.06% | 2,670 | - | -0.13% | - | - |
| 09/28 | 1,596 | 1,599 | 1,592 | 1,594 | 0% | 870 | - | -0.13% | - | - |
| 09/27 | 1,595 | 1,599 | 1,594 | 1,594 | -0.38% | 1,380 | - | -0.13% | - | - |
| 09/26 | 1,591 | 1,600 | 1,591 | 1,600 | +0.38% | 1,530 | - | +0.25% | - | - |
| 09/25 | 1,601 | 1,601 | 1,590 | 1,594 | -0.69% | 3,560 | - | -0.06% | - | - |
| 09/21 | 1,602 | 1,605 | 1,590 | 1,605 | +0.19% | 910 | - | +0.63% | - | - |
| 09/20 | 1,608 | 1,608 | 1,592 | 1,602 | -0.44% | 650 | - | +0.5% | - | - |
| 09/19 | 1,600 | 1,609 | 1,594 | 1,609 | +1.13% | 2,530 | - | +1% | - | - |
| 09/18 | 1,588 | 1,595 | 1,588 | 1,591 | +0.51% | 1,360 | - | -0.06% | - | - |
| 09/14 | 1,576 | 1,590 | 1,576 | 1,583 | +0.51% | 2,310 | - | -0.57% | - | - |
| 09/13 | 1,578 | 1,588 | 1,570 | 1,575 | -0.19% | 2,150 | - | -1.07% | - | - |
| 09/12 | 1,576 | 1,586 | 1,575 | 1,578 | -0.5% | 2,080 | - | -1% | - | - |
| 09/11 | 1,585 | 1,591 | 1,580 | 1,586 | +0.38% | 710 | - | -0.56% | - | - |
| 09/10 | 1,587 | 1,588 | 1,580 | 1,580 | -0.57% | 2,540 | - | -0.94% | - | - |
| 09/07 | 1,589 | 1,592 | 1,583 | 1,589 | -0.69% | 2,620 | - | -0.44% | - | - |
| 09/06 | 1,588 | 1,600 | 1,582 | 1,600 | -0.12% | 3,130 | - | +0.25% | - | - |
| 09/05 | 1,600 | 1,603 | 1,596 | 1,602 | +0.13% | 1,390 | - | +0.38% | - | - |
| 09/04 | 1,600 | 1,600 | 1,599 | 1,600 | +0.06% | 490 | - | +0.25% | - | - |
| 09/03 | 1,590 | 1,599 | 1,581 | 1,599 | -0.19% | 3,510 | - | +0.25% | - | - |
| 08/31 | 1,609 | 1,609 | 1,597 | 1,602 | -0.56% | 860 | - | +0.5% | - | - |
