PER
2019/03/05～2019/09/18
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 |
| 09/18 | 537 | 544 | 532 | 534 | +0.38% | 264,300 | 524億6817万 | +2.5% | 5.88 | 0.69 |
| 09/17 | 545 | 551 | 532 | 532 | -2.39% | 427,700 | 522億7166万 | +2.11% | 5.85 | 0.68 |
| 09/13 | 547 | 551 | 542 | 545 | -1.09% | 282,500 | 535億4897万 | +5.01% | 6 | 0.7 |
| 09/12 | 550 | 558 | 550 | 551 | +0.36% | 319,200 | 541億3850万 | +6.37% | 6.06 | 0.71 |
| 09/11 | 550 | 553 | 538 | 549 | -0.72% | 351,800 | 539億4199万 | +6.6% | 6.04 | 0.71 |
| 09/10 | 545 | 555 | 545 | 553 | +1.65% | 270,400 | 543億3501万 | +7.59% | 6.09 | 0.71 |
| 09/09 | 531 | 544 | 529 | 544 | +2.64% | 248,400 | 534億5072万 | +6.25% | 5.99 | 0.7 |
| 09/06 | 529 | 540 | 529 | 530 | -0.56% | 323,900 | 520億7515万 | +3.92% | 5.83 | 0.68 |
| 09/05 | 529 | 536 | 528 | 533 | +1.52% | 259,700 | 523億6991万 | +4.51% | 5.86 | 0.69 |
| 09/04 | 523 | 532 | 523 | 525 | +0.57% | 192,100 | 515億8387万 | +3.14% | 5.78 | 0.68 |
| 09/03 | 516 | 526 | 515 | 522 | +1.75% | 248,100 | 512億8911万 | +2.55% | 5.74 | 0.67 |
| 09/02 | 512 | 516 | 510 | 513 | +0.2% | 157,000 | 504億481万 | +0.79% | 5.64 | 0.66 |
| 08/30 | 510 | 513 | 507 | 512 | +0.59% | 196,900 | 503億656万 | +0.39% | 5.63 | 0.66 |
| 08/29 | 509 | 513 | 507 | 509 | 0% | 120,700 | 500億1179万 | -0.2% | 5.6 | 0.66 |
| 08/28 | 515 | 517 | 507 | 509 | -1.55% | 198,300 | 500億1179万 | -0.39% | 5.6 | 0.66 |
| 08/27 | 508 | 517 | 508 | 517 | +2.17% | 270,500 | 507億9783万 | +0.78% | 5.69 | 0.67 |
| 08/26 | 500 | 507 | 500 | 506 | 0% | 356,100 | 497億1703万 | -1.56% | 5.57 | 0.65 |
| 08/23 | 509 | 509 | 504 | 506 | -0.2% | 135,500 | 497億1703万 | -1.94% | 5.57 | 0.65 |
| 08/22 | 509 | 511 | 505 | 507 | -0.2% | 149,100 | 498億1528万 | -2.12% | 5.58 | 0.65 |
| 08/21 | 506 | 509 | 505 | 508 | -0.39% | 65,700 | 499億1354万 | -2.31% | 5.59 | 0.65 |
| 08/20 | 513 | 514 | 509 | 510 | -0.2% | 214,500 | 501億1005万 | -2.11% | 5.61 | 0.66 |
| 08/19 | 507 | 512 | 505 | 511 | +1.39% | 128,900 | 502億830万 | -2.11% | 5.62 | 0.66 |
| 08/16 | 503 | 508 | 501 | 504 | +0.2% | 143,300 | 495億2052万 | -3.63% | 5.55 | 0.65 |
| 08/15 | 498 | 506 | 495 | 503 | -0.2% | 278,700 | 494億2226万 | -4.01% | 5.53 | 0.65 |
| 08/14 | 514 | 517 | 502 | 504 | -1.75% | 321,300 | 495億2052万 | -4% | 5.55 | 0.65 |
| 08/13 | 499 | 515 | 498 | 513 | +2.19% | 396,400 | 504億481万 | -2.66% | 5.64 | 0.66 |
| 08/09 | 501 | 503 | 498 | 502 | +0.8% | 127,000 | 493億2401万 | -4.92% | 5.52 | 0.65 |
| 08/08 | 500 | 503 | 497 | 498 | 0% | 190,100 | 489億3099万 | -5.86% | 5.48 | 0.64 |
| 08/07 | 502 | 506 | 498 | 498 | -0.8% | 298,300 | 489億3099万 | -6.39% | 5.48 | 0.64 |
| 08/06 | 492 | 503 | 488 | 502 | -0.99% | 290,700 | 493億2401万 | -5.99% | 5.52 | 0.65 |
| 08/05 | 510 | 510 | 500 | 507 | -0.59% | 301,300 | 498億1528万 | -5.23% | 5.58 | 0.65 |
| 08/02 | 508 | 512 | 505 | 510 | -0.58% | 348,900 | 501億1005万 | -4.85% | 5.61 | 0.66 |
| 08/01 | 513 | 515 | 505 | 513 | 0% | 392,800 | 504億481万 | -4.47% | 5.64 | 0.66 |
| 07/31 | 522 | 525 | 513 | 513 | -1.72% | 359,300 | 504億481万 | -4.47% | 5.64 | 0.66 |
| 07/30 | 530 | 530 | 522 | 522 | -1.69% | 240,300 | 512億8911万 | -2.79% | 5.74 | 0.67 |
| 07/29 | 529 | 531 | 522 | 531 | +0.38% | 226,300 | 521億7340万 | -0.93% | 5.84 | 0.68 |
| 07/26 | 525 | 529 | 522 | 529 | +0.38% | 175,500 | 519億7689万 | -1.12% | 5.82 | 0.68 |
| 07/25 | 535 | 536 | 517 | 527 | -1.31% | 630,900 | 517億8038万 | -1.31% | 5.8 | 0.68 |
| 07/24 | 545 | 545 | 530 | 534 | -2.02% | 545,200 | 524億6817万 | +0.19% | 5.88 | 0.69 |
| 07/23 | 543 | 548 | 541 | 545 | +0.55% | 229,600 | 535億4897万 | +2.44% | 6 | 0.7 |
| 07/22 | 552 | 554 | 541 | 542 | -1.28% | 379,600 | 532億5421万 | +2.26% | 5.96 | 0.7 |
| 07/19 | 560 | 562 | 545 | 549 | -2.31% | 742,300 | 539億4199万 | +3.78% | 6.04 | 0.71 |
| 07/18 | 568 | 575 | 560 | 562 | 0% | 1,186,000 | 552億1931万 | +6.64% | 6.18 | 0.72 |
| 07/17 | 539 | 587 | 538 | 562 | +3.69% | 3,026,900 | 552億1931万 | +7.05% | 6.18 | 0.72 |
| 07/16 | 535 | 545 | 525 | 542 | +1.88% | 939,500 | 532億5421万 | +3.44% | 5.96 | 0.7 |
| 07/12 | 540 | 540 | 531 | 532 | -1.3% | 322,700 | 522億7166万 | +1.53% | 5.85 | 0.68 |
| 07/11 | 525 | 542 | 523 | 539 | +2.67% | 509,100 | 529億5944万 | +2.86% | 5.93 | 0.69 |
| 07/10 | 532 | 535 | 520 | 525 | -1.69% | 655,500 | 515億8387万 | +0.19% | 5.78 | 0.68 |
| 07/09 | 533 | 543 | 532 | 534 | 0% | 307,400 | 524億6817万 | +1.71% | 5.88 | 0.69 |
| 07/08 | 540 | 541 | 532 | 534 | -1.66% | 308,300 | 524億6817万 | +1.33% | 5.88 | 0.69 |
| 07/05 | 536 | 553 | 533 | 543 | +0.18% | 622,700 | 533億5246万 | +2.84% | 5.97 | 0.7 |
| 07/04 | 557 | 557 | 535 | 542 | -1.99% | 957,700 | 532億5421万 | +2.26% | 5.96 | 0.7 |
| 07/03 | 550 | 558 | 546 | 553 | +0.18% | 850,000 | 543億3501万 | +3.75% | 6.09 | 0.71 |
| 07/02 | 541 | 554 | 533 | 552 | +2.03% | 822,700 | 542億3676万 | +3.18% | 6.07 | 0.71 |
| 07/01 | 537 | 541 | 532 | 541 | +1.88% | 551,200 | 531億5595万 | +0.19% | 5.95 | 0.7 |
| 06/28 | 526 | 532 | 520 | 531 | +0.95% | 658,000 | 521億7340万 | -2.57% | 5.84 | 0.68 |
| 06/27 | 518 | 529 | 513 | 526 | +2.53% | 706,700 | 516億8213万 | -4.36% | 5.79 | 0.68 |
| 06/26 | 508 | 517 | 507 | 513 | +0.39% | 458,000 | 504億481万 | -7.57% | 5.64 | 0.66 |
| 06/25 | 505 | 513 | 504 | 511 | +1.19% | 629,200 | 502億830万 | -8.91% | 5.62 | 0.66 |
| 06/24 | 503 | 506 | 501 | 505 | +0.8% | 269,500 | 496億1877万 | -10.93% | 5.56 | 0.65 |
| 06/21 | 507 | 507 | 500 | 501 | -1.57% | 770,200 | 492億2575万 | -12.72% | 5.51 | 0.64 |
| 06/20 | 503 | 510 | 500 | 509 | +1.8% | 1,096,600 | 500億1179万 | -12.39% | 5.6 | 0.66 |
| 06/19 | 507 | 511 | 499 | 500 | -0.2% | 730,800 | 491億2750万 | -14.97% | 5.5 | 0.64 |
| 06/18 | 505 | 507 | 500 | 501 | -1.38% | 509,800 | 492億2575万 | -15.94% | 5.51 | 0.64 |
| 06/17 | 517 | 518 | 503 | 508 | -1.74% | 801,700 | 499億1354万 | -15.75% | 5.59 | 0.65 |
| 06/14 | 500 | 526 | 500 | 517 | +3.4% | 1,415,900 | 507億9783万 | -15.38% | 5.69 | 0.67 |
| 06/13 | 507 | 509 | 499 | 500 | -1.57% | 980,400 | 491億2750万 | -19.35% | 5.5 | 0.64 |
| 06/12 | 524 | 526 | 501 | 508 | -3.61% | 1,461,800 | 499億1354万 | -19.24% | 5.59 | 0.65 |
| 06/11 | 536 | 537 | 525 | 527 | -2.04% | 684,000 | 517億8038万 | -17.53% | 5.8 | 0.68 |
| 06/10 | 537 | 544 | 525 | 538 | +0.19% | 837,300 | 528億6119万 | -16.98% | 5.92 | 0.69 |
| 06/07 | 541 | 546 | 534 | 537 | -1.65% | 710,900 | 527億6293万 | -18.26% | 5.91 | 0.69 |
| 06/06 | 556 | 558 | 545 | 546 | -2.15% | 563,300 | 536億4723万 | -18.02% | 6.01 | 0.7 |
| 06/05 | 573 | 575 | 556 | 558 | -1.76% | 626,100 | 548億2629万 | -17.21% | 6.14 | 0.72 |
| 06/04 | 559 | 572 | 547 | 568 | +1.43% | 718,200 | 558億884万 | -16.72% | 6.25 | 0.73 |
| 06/03 | 584 | 584 | 556 | 560 | -6.2% | 930,400 | 550億2280万 | -18.84% | 6.16 | 0.72 |
| 05/31 | 607 | 607 | 589 | 597 | -2.13% | 776,300 | 586億5823万 | -14.71% | 5 | 0.82 |
| 05/30 | 616 | 616 | 602 | 610 | -1.93% | 557,400 | 599億3555万 | -13.6% | 5.11 | 0.83 |
| 05/29 | 627 | 641 | 616 | 622 | -6.33% | 729,800 | 611億1461万 | -13.01% | 5.21 | 0.85 |
| 05/28 | 668 | 670 | 658 | 664 | -0.45% | 444,400 | 652億4132万 | -8.29% | 5.56 | 0.91 |
| 05/27 | 686 | 689 | 663 | 667 | +1.68% | 810,400 | 655億3608万 | -8.63% | 5.59 | 0.91 |
| 05/24 | 638 | 659 | 631 | 656 | +1.86% | 510,600 | 644億5528万 | -10.63% | 5.5 | 0.9 |
| 05/23 | 651 | 662 | 640 | 644 | -2.42% | 445,700 | 632億7622万 | -12.74% | 5.39 | 0.88 |
| 05/22 | 665 | 679 | 647 | 660 | -0.6% | 707,200 | 648億4830万 | -10.93% | 5.53 | 0.9 |
| 05/21 | 686 | 686 | 654 | 664 | -3.35% | 648,600 | 652億4132万 | -10.75% | 5.56 | 0.91 |
| 05/20 | 695 | 697 | 682 | 687 | 0% | 167,900 | 675億118万 | -7.91% | 5.76 | 0.94 |
| 05/17 | 693 | 703 | 685 | 687 | +0.15% | 358,100 | 675億118万 | -7.91% | 5.76 | 0.94 |
| 05/16 | 691 | 707 | 672 | 686 | -0.58% | 625,000 | 674億293万 | -8.04% | 5.75 | 0.94 |
| 05/15 | 689 | 706 | 681 | 690 | +0.88% | 465,500 | 677億9595万 | -7.51% | 5.78 | 0.94 |
| 05/14 | 684 | 687 | 666 | 684 | -3.53% | 682,100 | 672億642万 | -8.19% | 5.73 | 0.94 |
| 05/13 | 735 | 735 | 703 | 709 | -3.67% | 785,200 | 696億6279万 | -4.7% | 5.94 | 0.97 |
| 05/10 | 725 | 742 | 721 | 736 | +0.82% | 793,900 | 723億1568万 | -0.81% | 6.17 | 1.01 |
| 05/09 | 744 | 755 | 726 | 730 | -2.28% | 712,000 | 717億2615万 | -1.08% | 6.12 | 1 |
| 05/08 | 745 | 753 | 734 | 747 | -0.93% | 546,500 | 733億9648万 | +1.77% | 6.26 | 1.02 |
| 05/07 | 736 | 769 | 735 | 754 | +0.4% | 497,000 | 740億8427万 | +3.43% | 6.32 | 1.03 |
| 04/26 | 752 | 760 | 740 | 751 | -2.09% | 1,083,200 | 737億8950万 | +3.73% | 6.29 | 1.03 |
| 04/25 | 778 | 784 | 756 | 767 | +0.52% | 3,970,900 | 753億6158万 | +6.82% | 6.43 | 1.05 |
| 04/24 | 763 | 781 | 744 | 763 | +0.79% | 1,431,700 | 749億6856万 | +7.16% | 6.39 | 1.04 |
| 04/23 | 768 | 773 | 730 | 757 | -1.3% | 1,237,100 | 743億7903万 | +7.07% | 6.34 | 1.04 |
| 04/22 | 792 | 796 | 758 | 767 | -2.79% | 927,500 | 753億6158万 | +9.26% | 6.43 | 1.05 |
| 04/19 | 766 | 795 | 752 | 789 | +2.47% | 1,258,900 | 775億2319万 | +13.36% | 6.61 | 1.08 |
| 04/18 | 815 | 815 | 750 | 770 | -5.75% | 2,514,200 | 756億5635万 | +11.76% | 6.45 | 1.05 |
| 04/17 | 880 | 889 | 792 | 817 | -4.56% | 3,973,200 | 802億7433万 | +19.62% | 6.84 | 1.12 |
| 04/16 | 811 | 858 | 807 | 856 | +6.07% | 1,945,700 | 841億628万 | +26.81% | 7.17 | 1.17 |
| 04/15 | 796 | 815 | 791 | 807 | +3.33% | 1,767,400 | 792億9178万 | +21.35% | 6.76 | 1.1 |
| 04/12 | 748 | 785 | 747 | 781 | +5.68% | 2,294,300 | 767億3715万 | +18.69% | 6.54 | 1.07 |
| 04/11 | 740 | 746 | 724 | 739 | +0.41% | 1,461,900 | 726億1044万 | +13.34% | 6.19 | 1.01 |
| 04/10 | 714 | 747 | 714 | 736 | +2.08% | 2,049,800 | 723億1568万 | +13.76% | 6.17 | 1.01 |
| 04/09 | 703 | 723 | 702 | 721 | +1.98% | 1,490,200 | 708億4185万 | +12.31% | 6.04 | 0.99 |
| 04/08 | 699 | 710 | 693 | 707 | +1.29% | 1,795,400 | 694億6628万 | - | 5.92 | 0.97 |
| 04/05 | 697 | 699 | 687 | 698 | +0.58% | 615,600 | 685億8199万 | - | 5.85 | 0.96 |
| 04/04 | 685 | 702 | 682 | 694 | +2.36% | 1,612,600 | 681億8897万 | - | 5.81 | 0.95 |
| 04/03 | 667 | 684 | 661 | 678 | +2.42% | 1,356,100 | 666億1689万 | - | 5.68 | 0.93 |
| 04/02 | 662 | 668 | 651 | 662 | +1.22% | 664,600 | 650億4481万 | - | 5.55 | 0.91 |
| 04/01 | 675 | 679 | 648 | 654 | -1.51% | 1,110,400 | 642億5877万 | - | 5.48 | 0.89 |
| 03/29 | 637 | 673 | 635 | 664 | +4.9% | 2,290,000 | 652億4132万 | - | 5.56 | 0.91 |
| 03/28 | 636 | 637 | 628 | 633 | -0.47% | 485,400 | 621億9541万 | - | 5.3 | 0.87 |
| 03/27 | 628 | 642 | 626 | 636 | +1.44% | 717,900 | 624億9018万 | - | 5.33 | 0.87 |
| 03/26 | 621 | 628 | 620 | 627 | +0.97% | 524,100 | 616億588万 | - | 5.25 | 0.86 |
| 03/25 | 620 | 625 | 610 | 621 | +0.98% | 624,900 | 610億1635万 | - | 5.2 | 0.85 |
| 03/22 | 621 | 621 | 608 | 615 | -0.49% | 415,700 | 604億2682万 | - | 5.15 | 0.84 |
| 03/20 | 626 | 626 | 616 | 618 | -0.96% | 481,200 | 607億2159万 | - | 5.18 | 0.85 |
| 03/19 | 629 | 629 | 620 | 624 | -0.16% | 495,800 | 613億1112万 | - | 5.23 | 0.85 |
| 03/18 | 622 | 635 | 621 | 625 | +0.48% | 749,800 | 614億937万 | - | 5.24 | 0.86 |
| 03/15 | 612 | 622 | 611 | 622 | +1.3% | 402,100 | 611億1461万 | - | 5.21 | 0.85 |
| 03/14 | 626 | 627 | 614 | 614 | -1.6% | 510,600 | 603億2857万 | - | 5.14 | 0.84 |
| 03/13 | 611 | 624 | 609 | 624 | +1.46% | 789,300 | 613億1112万 | - | 5.23 | 0.85 |
| 03/12 | 625 | 625 | 603 | 615 | -0.16% | 1,030,300 | 604億2682万 | - | 5.15 | 0.84 |
| 03/11 | 633 | 637 | 609 | 616 | -1.28% | 1,216,800 | 605億2508万 | - | 5.16 | 0.84 |
| 03/08 | 633 | 657 | 615 | 624 | -2.5% | 3,374,800 | 613億1112万 | - | 5.23 | 0.85 |
| 03/07 | 605 | 679 | 601 | 640 | +6.31% | 9,195,900 | 628億8320万 | - | 5.36 | 0.88 |
| 03/06 | 625 | 632 | 600 | 602 | -3.53% | 3,034,500 | 591億4951万 | - | 5.04 | 0.82 |
| 03/05 | 624 | 646 | 600 | 624 | 0% | 22,387,300 | 613億1112万 | - | 5.23 | 0.85 |
