PER
2018/08/16～2019/01/23
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 |
| 01/23 | 1,704 | 1,704 | 1,676 | 1,677 | -2.04% | 3,200 | 120億4503万 | -0.95% | 19.36 | 0.48 |
| 01/22 | 1,712 | 1,712 | 1,712 | 1,712 | -0.17% | 400 | 122億9641万 | +0.88% | 19.77 | 0.49 |
| 01/21 | 1,745 | 1,745 | 1,715 | 1,715 | +0.59% | 1,000 | 123億1796万 | +0.7% | 19.8 | 0.49 |
| 01/18 | 1,705 | 1,707 | 1,705 | 1,705 | -1.5% | 600 | 122億4614万 | -0.23% | 19.69 | 0.49 |
| 01/17 | 1,730 | 1,731 | 1,700 | 1,731 | +2.18% | 300 | 124億3288万 | +0.87% | 19.99 | 0.49 |
| 01/16 | 1,693 | 1,774 | 1,693 | 1,694 | +0.18% | 1,500 | 121億6713万 | -1.63% | 19.56 | 0.48 |
| 01/15 | 1,715 | 1,715 | 1,660 | 1,691 | +0.42% | 4,400 | 121億4558万 | -2.2% | 19.52 | 0.48 |
| 01/11 | 1,690 | 1,690 | 1,665 | 1,684 | +0.06% | 2,600 | 120億9530万 | -3.05% | 19.44 | 0.48 |
| 01/10 | 1,671 | 1,683 | 1,670 | 1,683 | +0.96% | 900 | 120億8812万 | -3.55% | 19.43 | 0.48 |
| 01/09 | 1,670 | 1,678 | 1,667 | 1,667 | -2.51% | 3,200 | 119億7320万 | -4.8% | 19.25 | 0.47 |
| 01/08 | 1,738 | 1,738 | 1,710 | 1,710 | +0.23% | 900 | 122億8205万 | -2.62% | 19.74 | 0.49 |
| 01/07 | 1,680 | 1,749 | 1,680 | 1,706 | +3.39% | 1,900 | 122億5332万 | -3.07% | 19.7 | 0.49 |
| 01/04 | 1,650 | 1,650 | 1,649 | 1,650 | 0% | 6,200 | 118億5110万 | -6.46% | 19.05 | 0.47 |
| 2018 |
| 12/28 | 1,590 | 1,654 | 1,590 | 1,650 | +3.45% | 1,700 | 118億5110万 | -6.78% | 19.05 | 0.47 |
| 12/27 | 1,589 | 1,663 | 1,585 | 1,595 | +1.46% | 5,300 | 114億5606万 | -10.14% | 18.42 | 0.45 |
| 12/26 | 1,607 | 1,607 | 1,572 | 1,572 | 0% | 300 | 112億9086万 | -11.88% | 18.15 | 0.45 |
| 12/25 | 1,566 | 1,611 | 1,565 | 1,572 | -2.36% | 3,100 | 112億9086万 | -12.47% | 18.15 | 0.45 |
| 12/21 | 1,627 | 1,627 | 1,605 | 1,610 | -0.92% | 1,200 | 115億6380万 | -10.7% | 18.59 | 0.46 |
| 12/20 | 1,696 | 1,700 | 1,625 | 1,625 | -5.8% | 7,300 | 116億7154万 | -10.22% | 18.76 | 0.46 |
| 12/19 | 1,720 | 1,725 | 1,700 | 1,725 | +0.41% | 2,700 | 123億8979万 | -5.27% | 19.92 | 0.49 |
| 12/18 | 1,755 | 1,755 | 1,715 | 1,718 | -4.08% | 5,900 | 123億3951万 | -6.22% | 19.84 | 0.49 |
| 12/17 | 1,800 | 1,813 | 1,791 | 1,791 | -2.18% | 3,800 | 128億6383万 | -2.82% | 20.68 | 0.51 |
| 12/14 | 1,831 | 1,871 | 1,792 | 1,831 | 0% | 1,800 | 131億5113万 | -0.97% | 21.14 | 0.52 |
| 12/13 | 1,849 | 1,849 | 1,831 | 1,831 | +3.1% | 800 | 131億5113万 | -1.24% | 21.14 | 0.52 |
| 12/12 | 1,708 | 1,776 | 1,708 | 1,776 | -0.67% | 2,000 | 127億5609万 | -4.41% | 20.5 | 0.51 |
| 12/11 | 1,865 | 1,865 | 1,769 | 1,788 | -3.35% | 14,300 | 128億4228万 | -4.13% | 20.64 | 0.51 |
| 12/10 | 1,840 | 1,850 | 1,840 | 1,850 | -1.07% | 800 | 132億8760万 | -1.12% | 21.36 | 0.53 |
| 12/07 | 1,900 | 1,900 | 1,860 | 1,870 | 0% | 1,800 | 134億3125万 | -0.53% | 21.59 | 0.53 |
| 12/06 | 1,870 | 1,870 | 1,870 | 1,870 | -0.48% | 100 | 134億3125万 | -0.53% | 21.59 | 0.53 |
| 12/05 | 1,839 | 1,879 | 1,839 | 1,879 | 0% | 800 | 134億9589万 | -0.11% | 21.69 | 0.53 |
| 12/04 | 1,886 | 1,911 | 1,866 | 1,879 | -0.42% | 1,400 | 134億9589万 | -0.16% | 21.69 | 0.53 |
| 12/03 | 1,899 | 1,899 | 1,887 | 1,887 | -0.68% | 2,000 | 135億5335万 | +0.21% | 21.79 | 0.54 |
| 11/30 | 1,874 | 1,901 | 1,821 | 1,900 | +3.88% | 5,500 | 136億4672万 | +0.64% | 21.94 | 0.54 |
| 11/29 | 1,801 | 1,868 | 1,801 | 1,829 | +1.78% | 1,200 | 131億3676万 | -3.28% | 21.12 | 0.52 |
| 11/28 | 1,790 | 1,837 | 1,765 | 1,797 | 0% | 5,500 | 129億692万 | -5.37% | 20.75 | 0.51 |
| 11/27 | 1,809 | 1,809 | 1,776 | 1,797 | 0% | 1,200 | 129億692万 | -5.67% | 20.75 | 0.51 |
| 11/26 | 1,797 | 1,797 | 1,797 | 1,797 | -0.28% | 200 | 129億692万 | -6.06% | 20.75 | 0.51 |
| 11/22 | 1,802 | 1,830 | 1,801 | 1,802 | +0.73% | 2,700 | 129億4284万 | -6.24% | 20.8 | 0.51 |
| 11/21 | 1,799 | 1,800 | 1,780 | 1,789 | -1.6% | 10,500 | 128億4946万 | -7.35% | 20.65 | 0.51 |
| 11/20 | 1,766 | 1,820 | 1,766 | 1,818 | -3.19% | 1,200 | 130億5776万 | -6.34% | 20.99 | 0.52 |
| 11/19 | 1,750 | 1,879 | 1,701 | 1,878 | +7.31% | 5,700 | 134億8871万 | -3.59% | 21.68 | 0.53 |
| 11/16 | 1,746 | 1,819 | 1,746 | 1,750 | -1.8% | 2,400 | 125億6935万 | -10.35% | 20.2 | 0.5 |
| 11/15 | 1,810 | 1,818 | 1,782 | 1,782 | -5.31% | 5,500 | 127億9919万 | -9.17% | 20.57 | 0.51 |
| 11/14 | 1,958 | 1,958 | 1,882 | 1,882 | -6.27% | 15,000 | 135億1744万 | -4.42% | 21.73 | 0.54 |
| 11/12 | 2,004 | 2,010 | 1,976 | 2,008 | +0.4% | 3,000 | 144億2243万 | +1.77% | 23.18 | 0.57 |
| 11/09 | 1,967 | 2,000 | 1,951 | 2,000 | +2.77% | 2,000 | 143億6497万 | +1.37% | 23.09 | 0.57 |
| 11/08 | 1,945 | 1,946 | 1,945 | 1,946 | +0.26% | 500 | 139億7711万 | -1.32% | 22.47 | 0.55 |
| 11/07 | 1,941 | 1,941 | 1,941 | 1,941 | -0.1% | 600 | 139億4120万 | -1.77% | 22.41 | 0.55 |
| 11/05 | 1,943 | 1,943 | 1,943 | 1,943 | -0.15% | 200 | 139億5557万 | -1.82% | 22.43 | 0.55 |
| 11/02 | 1,980 | 1,980 | 1,939 | 1,946 | +0.31% | 5,500 | 139億7711万 | -1.77% | 22.47 | 0.55 |
| 11/01 | 2,028 | 2,028 | 1,926 | 1,940 | -5.83% | 2,600 | 139億3402万 | -2.27% | 22.4 | 0.55 |
| 10/31 | 1,882 | 2,060 | 1,882 | 2,060 | +10.22% | 1,200 | 147億9592万 | +3.62% | 23.78 | 0.59 |
| 10/30 | 1,874 | 1,874 | 1,869 | 1,869 | -1.99% | 700 | 134億2406万 | -5.94% | 21.58 | 0.53 |
| 10/29 | 1,900 | 1,907 | 1,847 | 1,907 | +0.37% | 1,500 | 136億9700万 | -4.32% | 22.02 | 0.54 |
| 10/26 | 1,900 | 1,901 | 1,900 | 1,900 | 0% | 700 | 136億4672万 | -4.95% | 21.94 | 0.54 |
| 10/25 | 1,921 | 1,921 | 1,828 | 1,900 | -5.43% | 4,200 | 136億4672万 | -5.05% | 21.94 | 0.54 |
| 10/24 | 1,997 | 2,009 | 1,978 | 2,009 | +0.6% | 1,400 | 144億2961万 | +0.4% | 23.19 | 0.57 |
| 10/23 | 2,010 | 2,075 | 1,977 | 1,997 | -0.65% | 7,500 | 143億4342万 | +0.05% | 23.06 | 0.57 |
| 10/19 | 1,995 | 2,022 | 1,988 | 2,010 | +2.29% | 1,800 | 144億3679万 | +0.9% | 23.21 | 0.57 |
| 10/18 | 1,962 | 1,965 | 1,962 | 1,965 | -1.5% | 200 | 141億1358万 | -1.21% | 22.69 | 0.56 |
| 10/17 | 2,020 | 2,025 | 1,995 | 1,995 | -1.24% | 3,800 | 143億2906万 | +0.4% | 23.03 | 0.57 |
| 10/16 | 2,031 | 2,031 | 2,020 | 2,020 | -0.54% | 300 | 145億862万 | +1.76% | 23.32 | 0.57 |
| 10/15 | 2,068 | 2,068 | 2,000 | 2,031 | +0.64% | 2,000 | 145億8763万 | +2.37% | 23.45 | 0.58 |
| 10/12 | 2,000 | 2,018 | 2,000 | 2,018 | +0.9% | 1,000 | 144億9425万 | +1.71% | 23.3 | 0.57 |
| 10/11 | 1,975 | 2,000 | 1,968 | 2,000 | +1.21% | 3,100 | 143億6497万 | +0.81% | 23.09 | 0.57 |
| 10/10 | 2,000 | 2,015 | 1,976 | 1,976 | -1.15% | 800 | 141億9259万 | -0.5% | 22.81 | 0.56 |
| 10/05 | 1,998 | 1,999 | 1,969 | 1,999 | +1.42% | 1,400 | 143億5779万 | +0.55% | 23.08 | 0.57 |
| 10/04 | 2,004 | 2,004 | 1,921 | 1,971 | -0.76% | 3,500 | 141億5668万 | -0.95% | 22.76 | 0.56 |
| 10/03 | 1,985 | 1,986 | 1,985 | 1,986 | +0.1% | 600 | 142億6441万 | -0.4% | 22.93 | 0.57 |
| 10/02 | 1,993 | 2,027 | 1,984 | 1,984 | -0.4% | 2,400 | 142億5005万 | -0.7% | 22.91 | 0.56 |
| 10/01 | 2,031 | 2,031 | 1,952 | 1,992 | -1.92% | 3,300 | 143億751万 | -0.5% | 23 | 0.57 |
| 09/28 | 2,021 | 2,049 | 2,021 | 2,031 | +0.54% | 1,400 | 145億8763万 | +1.3% | 23.45 | 0.58 |
| 09/27 | 2,033 | 2,042 | 2,009 | 2,020 | +0.85% | 1,000 | 145億862万 | +0.65% | 23.32 | 0.57 |
| 09/26 | 2,030 | 2,033 | 1,950 | 2,003 | -1.33% | 2,800 | 143億8652万 | -0.35% | 23.13 | 0.57 |
| 09/25 | 2,063 | 2,063 | 2,029 | 2,030 | -0.05% | 1,100 | 145億8044万 | +0.64% | 23.44 | 0.58 |
| 09/21 | 2,024 | 2,031 | 2,024 | 2,031 | +0.3% | 1,300 | 145億8763万 | +0.4% | 23.45 | 0.58 |
| 09/20 | 2,029 | 2,030 | 2,025 | 2,025 | -0.25% | 1,200 | 145億4453万 | -0.25% | 23.38 | 0.58 |
| 09/19 | 2,038 | 2,038 | 2,011 | 2,030 | -0.98% | 1,700 | 145億8044万 | -0.2% | 23.44 | 0.58 |
| 09/18 | 2,075 | 2,075 | 2,010 | 2,050 | +5.4% | 4,300 | 147億2409万 | +0.74% | 23.67 | 0.58 |
| 09/14 | 1,900 | 2,017 | 1,900 | 1,945 | +2.48% | 1,700 | 139億6993万 | -4.52% | 22.46 | 0.55 |
| 09/13 | 1,886 | 1,914 | 1,880 | 1,898 | +0.26% | 4,100 | 136億3236万 | -7.19% | 21.91 | 0.54 |
| 09/12 | 1,898 | 1,898 | 1,891 | 1,893 | -0.63% | 4,100 | 135億9644万 | -7.84% | 21.86 | 0.54 |
| 09/11 | 1,916 | 1,916 | 1,898 | 1,905 | -0.73% | 6,000 | 136億8263万 | -7.79% | 21.99 | 0.54 |
| 09/10 | 1,919 | 1,935 | 1,903 | 1,919 | -0.05% | 5,000 | 137億8319万 | -7.61% | 22.16 | 0.55 |
| 09/07 | 1,950 | 1,950 | 1,920 | 1,920 | -1.13% | 2,500 | 137億9037万 | -8.09% | 22.17 | 0.55 |
| 09/06 | 2,011 | 2,011 | 1,911 | 1,942 | -3.38% | 16,600 | 139億4838万 | -7.66% | 22.42 | 0.55 |
| 09/05 | 2,017 | 2,017 | 2,010 | 2,010 | -0.4% | 500 | 144億3679万 | -5.01% | 23.21 | 0.57 |
| 09/04 | 2,067 | 2,067 | 2,017 | 2,018 | +0.05% | 1,200 | 144億9425万 | -5.17% | 23.3 | 0.57 |
| 09/03 | 2,017 | 2,020 | 2,017 | 2,017 | -1.32% | 1,000 | 144億8707万 | -5.75% | 23.29 | 0.57 |
| 08/31 | 2,050 | 2,070 | 2,040 | 2,044 | +0.2% | 1,700 | 146億8100万 | -5.02% | 23.6 | 0.58 |
| 08/29 | 2,050 | 2,071 | 2,040 | 2,040 | -0.54% | 2,700 | 146億5227万 | -5.69% | 23.55 | 0.58 |
| 08/28 | 2,050 | 2,051 | 2,050 | 2,051 | -1.01% | 1,500 | 147億3128万 | -5.79% | 23.68 | 0.58 |
| 08/27 | 2,062 | 2,082 | 2,062 | 2,072 | +0.1% | 800 | 148億8211万 | -5.39% | 23.92 | 0.59 |
| 08/24 | 2,120 | 2,120 | 2,070 | 2,070 | -1.48% | 3,700 | 148億6774万 | -5.91% | 23.9 | 0.59 |
| 08/23 | 2,100 | 2,101 | 2,100 | 2,101 | +1.55% | 300 | 150億9040万 | -4.89% | 24.26 | 0.6 |
| 08/22 | 2,076 | 2,076 | 2,001 | 2,069 | -0.19% | 2,900 | 148億6056万 | -6.68% | 23.89 | 0.59 |
| 08/21 | 2,103 | 2,103 | 2,070 | 2,073 | -1.43% | 1,700 | 148億8929万 | -6.75% | 23.93 | 0.59 |
| 08/20 | 2,172 | 2,172 | 2,101 | 2,103 | -3.18% | 700 | 151億477万 | -5.7% | 24.28 | 0.6 |
| 08/17 | 2,172 | 2,172 | 2,172 | 2,172 | +0.05% | 300 | 156億36万 | -2.91% | 25.08 | 0.62 |
| 08/16 | 2,205 | 2,205 | 2,171 | 2,171 | -1.54% | 800 | 155億9317万 | -3.12% | 25.07 | 0.62 |
