PER
2018/02/06～2019/12/18
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 | ||||||||||
| 12/18 | 32,450 | 32,450 | 31,300 | 31,300 | -3.54% | 37 | - | -1.85% | - | - |
| 12/17 | 32,450 | 32,450 | 32,450 | 32,450 | -0.31% | 20 | - | +1.75% | - | - |
| 12/13 | 32,250 | 32,550 | 32,250 | 32,550 | +1.72% | 4 | - | +2.26% | - | - |
| 12/12 | 32,000 | 32,000 | 32,000 | 32,000 | +0.47% | 2 | - | +0.75% | - | - |
| 12/11 | 31,900 | 31,900 | 31,850 | 31,850 | -0.78% | 11 | - | +0.53% | - | - |
| 12/06 | 32,100 | 32,100 | 32,100 | 32,100 | +0.31% | 3 | - | +1.62% | - | - |
| 12/05 | 32,000 | 32,000 | 32,000 | 32,000 | +0.63% | 9 | - | +1.61% | - | - |
| 11/25 | 31,700 | 31,800 | 31,700 | 31,800 | +0.79% | 6 | - | +1.3% | - | - |
| 11/22 | 31,600 | 31,600 | 31,550 | 31,550 | -0.94% | 41 | - | +0.86% | - | - |
| 11/21 | 31,850 | 31,850 | 31,850 | 31,850 | +0.31% | 1 | - | +2.23% | - | - |
| 11/20 | 31,750 | 31,750 | 31,750 | 31,750 | 0% | 8 | - | +2.38% | - | - |
| 11/19 | 31,550 | 31,750 | 31,550 | 31,750 | +1.11% | 21 | - | +2.69% | - | - |
| 11/18 | 31,400 | 31,400 | 31,400 | 31,400 | -1.41% | 2 | - | +1.88% | - | - |
| 11/13 | 31,850 | 31,850 | 31,850 | 31,850 | -0.78% | 3 | - | +3.55% | - | - |
| 11/12 | 32,100 | 32,100 | 32,100 | 32,100 | -2.13% | 10 | - | +4.65% | - | - |
| 11/08 | 32,800 | 32,800 | 32,800 | 32,800 | +0.77% | 1 | - | +7.25% | - | - |
| 11/06 | 32,550 | 32,550 | 32,550 | 32,550 | +1.24% | 2 | - | +6.83% | - | - |
| 10/31 | 31,900 | 32,150 | 31,900 | 32,150 | +1.1% | 6 | - | +5.95% | - | - |
| 10/29 | 31,800 | 31,800 | 31,800 | 31,800 | +0.47% | 18 | - | +5.21% | - | - |
| 10/28 | 31,650 | 31,650 | 31,650 | 31,650 | -0.94% | 10 | - | +5.09% | - | - |
| 10/25 | 31,950 | 31,950 | 31,950 | 31,950 | +0.31% | 1 | - | +6.5% | - | - |
| 10/23 | 31,850 | 31,850 | 31,850 | 31,850 | +0.95% | 4 | - | +6.63% | - | - |
| 10/15 | 31,550 | 31,550 | 31,550 | 31,550 | +1.28% | 1 | - | +5.87% | - | - |
| 10/11 | 31,150 | 31,150 | 31,150 | 31,150 | -1.11% | 4 | - | +4.68% | - | - |
| 09/26 | 31,500 | 31,500 | 31,500 | 31,500 | +0.48% | 1 | - | +5.93% | - | - |
| 09/20 | 31,500 | 31,500 | 31,350 | 31,350 | +1.46% | 3 | - | +5.41% | - | - |
| 09/18 | 30,900 | 30,900 | 30,900 | 30,900 | +0.16% | 1 | - | +3.9% | - | - |
| 09/17 | 30,850 | 30,850 | 30,850 | 30,850 | +2.87% | 4 | - | +3.75% | - | - |
| 09/06 | 29,990 | 29,990 | 29,990 | 29,990 | +1.73% | 3 | - | +0.85% | - | - |
| 09/02 | 29,480 | 29,480 | 29,480 | 29,480 | -0.81% | 2 | - | -0.97% | - | - |
| 08/28 | 29,550 | 29,720 | 29,550 | 29,720 | +0.81% | 28 | - | -0.22% | - | - |
| 08/26 | 29,480 | 29,480 | 29,480 | 29,480 | +1.48% | 2 | - | -1.08% | - | - |
| 08/20 | 29,050 | 29,050 | 29,050 | 29,050 | +2.25% | 4 | - | -2.55% | - | - |
| 08/16 | 28,410 | 28,410 | 28,410 | 28,410 | +0.42% | 79 | - | -4.78% | - | - |
| 08/14 | 28,290 | 28,290 | 28,290 | 28,290 | -3.68% | 79 | - | -5.3% | - | - |
| 07/22 | 29,370 | 29,370 | 29,370 | 29,370 | 0% | 2 | - | -1.76% | - | - |
| 07/18 | 29,370 | 29,370 | 29,370 | 29,370 | -1.38% | 5 | - | -1.72% | - | - |
| 07/17 | 29,780 | 29,780 | 29,780 | 29,780 | +0.13% | 5 | - | -0.43% | - | - |
| 07/16 | 29,740 | 29,740 | 29,740 | 29,740 | -0.34% | 2 | - | -0.59% | - | - |
| 07/10 | 29,870 | 29,870 | 29,840 | 29,840 | -0.33% | 4 | - | -0.28% | - | - |
| 07/03 | 29,940 | 29,940 | 29,940 | 29,940 | +1.66% | 2 | - | +0.13% | - | - |
| 06/24 | 29,710 | 29,710 | 29,450 | 29,450 | +1.03% | 25 | - | -1.42% | - | - |
| 06/04 | 29,640 | 29,640 | 29,150 | 29,150 | 0% | 4 | - | -2.31% | - | - |
| 05/15 | 29,170 | 29,170 | 29,130 | 29,150 | +1.67% | 12 | - | -2.25% | - | - |
| 05/08 | 28,670 | 28,670 | 28,670 | 28,670 | -0.14% | 1 | - | -3.52% | - | - |
| 04/24 | 29,110 | 29,110 | 28,710 | 28,710 | -4.62% | 92 | - | -3.5% | - | - |
| 04/04 | 30,100 | 30,100 | 30,100 | 30,100 | -1.31% | 44 | - | +0.97% | - | - |
| 04/03 | 30,500 | 30,500 | 30,500 | 30,500 | -0.49% | 10 | - | +2.33% | - | - |
| 04/02 | 30,650 | 30,650 | 30,650 | 30,650 | -2.85% | 53 | - | +2.92% | - | - |
| 03/27 | 31,300 | 31,550 | 31,300 | 31,550 | +0.64% | 18 | - | +6.04% | - | - |
| 03/26 | 31,500 | 31,500 | 31,350 | 31,350 | +1.95% | 6 | - | +5.68% | - | - |
| 03/25 | 30,650 | 30,750 | 30,650 | 30,750 | -0.65% | 7 | - | +3.81% | - | - |
| 03/19 | 30,950 | 30,950 | 30,950 | 30,950 | +0.49% | 5 | - | +4.46% | - | - |
| 03/15 | 30,900 | 30,900 | 30,800 | 30,800 | +3.08% | 10 | - | +3.94% | - | - |
| 03/07 | 29,880 | 29,880 | 29,880 | 29,880 | -0.9% | 1 | - | +0.79% | - | - |
| 03/04 | 30,150 | 30,150 | 30,150 | 30,150 | +1.69% | 6 | - | +1.9% | - | - |
| 02/25 | 29,650 | 29,650 | 29,650 | 29,650 | -0.1% | 10 | - | +0.25% | - | - |
| 02/20 | 29,680 | 29,680 | 29,680 | 29,680 | +1.12% | 1 | - | +0.47% | - | - |
| 02/18 | 29,330 | 29,350 | 29,330 | 29,350 | +1.7% | 32 | - | -0.91% | - | - |
| 02/15 | 28,860 | 28,860 | 28,860 | 28,860 | -0.79% | 1 | - | -2.87% | - | - |
| 02/12 | 29,300 | 29,300 | 29,010 | 29,090 | -3.03% | 3 | - | -2.46% | - | - |
| 02/06 | 30,000 | 30,000 | 30,000 | 30,000 | 0% | 1 | - | +0.35% | - | - |
| 02/05 | 30,000 | 30,000 | 30,000 | 30,000 | +0.44% | 1 | - | +0.08% | - | - |
| 02/04 | 29,870 | 29,870 | 29,870 | 29,870 | +2.02% | 1 | - | -0.79% | - | - |
| 01/23 | 29,280 | 29,280 | 29,280 | 29,280 | 0% | 2 | - | -3.32% | - | - |
| 01/22 | 29,280 | 29,280 | 29,280 | 29,280 | +2.63% | 1 | - | -3.79% | - | - |
| 01/16 | 28,530 | 28,530 | 28,530 | 28,530 | -0.59% | 1 | - | -6.7% | - | - |
| 01/15 | 28,700 | 28,700 | 28,700 | 28,700 | +8.06% | 1 | - | -6.48% | - | - |
| 2018 | ||||||||||
| 12/25 | 26,800 | 26,800 | 26,560 | 26,560 | -10.15% | 9 | - | -13.67% | - | - |
| 12/18 | 29,560 | 29,560 | 29,560 | 29,560 | -1.96% | 27 | - | -4.28% | - | - |
| 12/17 | 30,150 | 30,150 | 30,150 | 30,150 | +0.57% | 2 | - | -2.35% | - | - |
| 12/13 | 29,980 | 29,980 | 29,980 | 29,980 | +0.3% | 80 | - | -2.91% | - | - |
| 12/10 | 29,890 | 29,890 | 29,890 | 29,890 | -0.33% | 1 | - | -3.22% | - | - |
| 12/07 | 29,990 | 29,990 | 29,990 | 29,990 | +2.35% | 1 | - | -2.94% | - | - |
| 11/06 | 29,300 | 29,300 | 29,300 | 29,300 | -3.14% | 3 | - | -5.37% | - | - |
| 10/23 | 30,250 | 30,250 | 30,250 | 30,250 | -2.26% | 5 | - | -2.49% | - | - |
| 10/01 | 31,150 | 31,150 | 30,950 | 30,950 | -0.32% | 3 | - | -0.71% | - | - |
| 09/28 | 31,300 | 31,300 | 31,050 | 31,050 | -0.32% | 5 | - | -0.82% | - | - |
| 09/21 | 31,150 | 31,150 | 31,150 | 31,150 | +9.49% | 5 | - | -0.92% | - | - |
| 09/12 | 28,450 | 28,450 | 28,450 | 28,450 | -4.56% | 1 | - | -9.89% | - | - |
| 08/28 | 29,810 | 29,810 | 29,810 | 29,810 | +3.4% | 3 | - | -6.32% | - | - |
| 08/20 | 28,830 | 28,830 | 28,830 | 28,830 | -8.77% | 1 | - | -9.91% | - | - |
| 07/19 | 31,600 | 31,600 | 31,600 | 31,600 | -0.32% | 1 | - | -1.74% | - | - |
| 07/18 | 31,700 | 31,700 | 31,700 | 31,700 | +0.16% | 1 | - | -1.66% | - | - |
| 07/17 | 31,200 | 31,650 | 31,200 | 31,650 | +2.59% | 2 | - | -2.07% | - | - |
| 07/11 | 30,850 | 30,850 | 30,850 | 30,850 | -3.59% | 5 | - | -4.77% | - | - |
| 06/05 | 32,000 | 32,000 | 32,000 | 32,000 | -4.05% | 1 | - | -1.49% | - | - |
| 05/15 | 33,350 | 33,350 | 33,350 | 33,350 | -2.77% | 3 | - | +2.54% | - | - |
| 05/14 | 34,300 | 34,300 | 34,300 | 34,300 | +3.94% | 2 | - | +5.61% | - | - |
| 05/07 | 32,900 | 33,000 | 32,900 | 33,000 | +0.46% | 8 | - | +1.94% | - | - |
| 04/27 | 32,850 | 32,850 | 32,850 | 32,850 | +5.12% | 5 | - | +1.66% | - | - |
| 04/10 | 31,250 | 31,250 | 31,250 | 31,250 | +1.79% | 2 | - | -3.03% | - | - |
| 04/09 | 30,700 | 30,700 | 30,700 | 30,700 | +4.24% | 1 | - | -4.69% | - | - |
| 03/07 | 29,370 | 29,450 | 29,370 | 29,450 | +0.27% | 6 | - | -8.48% | - | - |
| 03/05 | 29,370 | 29,370 | 29,370 | 29,370 | -2.91% | 3 | - | -8.85% | - | - |
| 02/16 | 30,250 | 30,250 | 30,250 | 30,250 | +0.5% | 7 | - | -6.29% | - | - |
| 02/15 | 30,100 | 30,100 | 30,100 | 30,100 | -0.5% | 10 | - | -6.89% | - | - |
| 02/09 | 30,250 | 30,250 | 30,250 | 30,250 | -4.27% | 3 | - | -6.67% | - | - |
| 02/07 | 31,550 | 31,800 | 31,550 | 31,600 | +2.43% | 3 | - | -2.71% | - | - |
| 02/06 | 31,000 | 31,050 | 30,850 | 30,850 | -9.13% | 12 | - | -5.04% | - | - |
年初来
| 年度 | 株価 | 出来高 | |
|---|---|---|---|
| 高値 | 安値 | 大商い | |
| 2009年 1月期 | 27,900 7/31 | 10,250 3/9 | 279 12/17 |
| 2010年 1月期 | 20,040 9/10 | 14,060 7/20 | 400 8/25 |
| 2011年 1月期 | 19,630 2/17 | 14,360 8/2 | 962 3/22 |
| 2012年 1月期 | 18,040 3/21 | 13,000 1/16 | 361 9/26 |
| 2013年 1月期 | 40,200 4/8 | 17,510 9/18 | 2,728 4/5 |
| 2014年 1月期 | 40,000 12/30 | 30,050 3/27 | 601 8/26 |
| 2015年 1月期 | 39,950 11/4 | 28,940 10/16 | 362 11/4 |
| 2016年 1月期 | 38,900 8/14 | 24,890 7/11 7/8 | 160 8/24 |
| 2017年 1月期 | 31,500 12/12 | 24,770 10/14 | 398 1/23 |
| 2018年 1月期 | 34,650 1/25 1/24 | 27,510 9/5 | 209 1/24 |
| 2019年 1月期 | 31,550 3/27 | 26,560 12/25 | 92 4/24 |