PER
2018/10/23～2019/03/29
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 |
| 03/29 | 1,619 | 1,624 | 1,584 | 1,589 | -2.52% | 400 | 114億1297万 | -0.13% | 18.35 | 0.45 |
| 03/28 | 1,585 | 1,660 | 1,579 | 1,630 | +2.13% | 4,300 | 117億745万 | +2.39% | 18.82 | 0.46 |
| 03/27 | 1,565 | 1,600 | 1,545 | 1,596 | +1.2% | 6,100 | 114億6324万 | +0.19% | 18.43 | 0.45 |
| 03/26 | 1,588 | 1,588 | 1,561 | 1,577 | -0.19% | 3,200 | 113億2678万 | -1.19% | 18.21 | 0.45 |
| 03/25 | 1,590 | 1,620 | 1,576 | 1,580 | -0.13% | 3,200 | 113億4832万 | -1.31% | 18.24 | 0.45 |
| 03/22 | 1,611 | 1,619 | 1,562 | 1,582 | -2.04% | 3,000 | 113億6269万 | -1.43% | 18.26 | 0.45 |
| 03/20 | 1,644 | 1,644 | 1,615 | 1,615 | -0.74% | 1,700 | 115億9971万 | +0.31% | 18.65 | 0.46 |
| 03/19 | 1,600 | 1,629 | 1,591 | 1,627 | +2.33% | 6,700 | 116億8590万 | +0.74% | 18.78 | 0.46 |
| 03/18 | 1,580 | 1,591 | 1,571 | 1,590 | +1.86% | 6,100 | 114億2015万 | -1.85% | 18.36 | 0.45 |
| 03/15 | 1,583 | 1,593 | 1,561 | 1,561 | -1.82% | 6,400 | 112億1186万 | -3.94% | 18.02 | 0.44 |
| 03/14 | 1,587 | 1,591 | 1,569 | 1,590 | +1.66% | 6,600 | 114億2015万 | -2.57% | 18.36 | 0.45 |
| 03/13 | 1,568 | 1,568 | 1,561 | 1,564 | +0.06% | 1,200 | 112億3340万 | -4.4% | 18.06 | 0.45 |
| 03/12 | 1,570 | 1,570 | 1,562 | 1,563 | -0.45% | 2,200 | 112億2622万 | -4.81% | 18.05 | 0.44 |
| 03/11 | 1,568 | 1,602 | 1,562 | 1,570 | +0.13% | 3,300 | 112億7650万 | -4.62% | 18.13 | 0.45 |
| 03/08 | 1,572 | 1,577 | 1,568 | 1,568 | -0.25% | 6,000 | 112億6213万 | -4.97% | 18.1 | 0.45 |
| 03/07 | 1,590 | 1,590 | 1,571 | 1,572 | -0.63% | 6,500 | 112億9086万 | -5.02% | 18.15 | 0.45 |
| 03/06 | 1,589 | 1,589 | 1,575 | 1,582 | -0.44% | 3,100 | 113億6269万 | -4.7% | 18.26 | 0.45 |
| 03/05 | 1,600 | 1,602 | 1,586 | 1,589 | -0.44% | 5,100 | 114億1297万 | -4.51% | 18.35 | 0.45 |
| 03/04 | 1,604 | 1,620 | 1,596 | 1,596 | 0% | 10,000 | 114億6324万 | -4.32% | 18.43 | 0.45 |
| 03/01 | 1,600 | 1,619 | 1,596 | 1,596 | -0.25% | 12,800 | 114億6324万 | -4.6% | 18.43 | 0.45 |
| 02/28 | 1,616 | 1,616 | 1,600 | 1,600 | -0.68% | 4,000 | 114億9197万 | -4.59% | 18.47 | 0.46 |
| 02/27 | 1,615 | 1,619 | 1,611 | 1,611 | -0.31% | 500 | 115億7098万 | -4.22% | 18.6 | 0.46 |
| 02/26 | 1,616 | 1,616 | 1,615 | 1,616 | +0.69% | 600 | 116億689万 | -4.15% | 18.66 | 0.46 |
| 02/25 | 1,615 | 1,615 | 1,605 | 1,605 | -0.68% | 1,200 | 115億2789万 | -4.97% | 18.53 | 0.46 |
| 02/22 | 1,600 | 1,617 | 1,600 | 1,616 | +0.06% | 900 | 116億689万 | -4.55% | 18.66 | 0.46 |
| 02/21 | 1,632 | 1,632 | 1,615 | 1,615 | -1.82% | 4,500 | 115億9971万 | -4.78% | 18.65 | 0.46 |
| 02/20 | 1,651 | 1,668 | 1,630 | 1,645 | -1.5% | 4,800 | 118億1519万 | -3.12% | 18.99 | 0.47 |
| 02/19 | 1,680 | 1,681 | 1,662 | 1,670 | -1.47% | 12,000 | 119億9475万 | -1.71% | 19.28 | 0.48 |
| 02/18 | 1,695 | 1,696 | 1,685 | 1,695 | 0% | 6,200 | 121億7431万 | -0.35% | 19.57 | 0.48 |
| 02/15 | 1,709 | 1,709 | 1,690 | 1,695 | -0.88% | 5,900 | 121億7431万 | -0.35% | 19.57 | 0.48 |
| 02/14 | 1,724 | 1,725 | 1,705 | 1,710 | -0.87% | 5,400 | 122億8205万 | +0.65% | 19.74 | 0.49 |
| 02/13 | 1,744 | 1,744 | 1,711 | 1,725 | -1.32% | 1,500 | 123億8979万 | +1.65% | 19.92 | 0.49 |
| 02/12 | 1,721 | 1,749 | 1,721 | 1,748 | +1.57% | 1,000 | 125億5498万 | +3.31% | 20.18 | 0.5 |
| 02/08 | 1,721 | 1,721 | 1,721 | 1,721 | -0.41% | 200 | 123億6106万 | +2.14% | 19.87 | 0.49 |
| 02/07 | 1,704 | 1,728 | 1,704 | 1,728 | +1.47% | 300 | 124億1133万 | +2.92% | 19.95 | 0.49 |
| 02/06 | 1,691 | 1,704 | 1,691 | 1,703 | +0.24% | 1,800 | 122億3177万 | +1.73% | 19.66 | 0.48 |
| 02/05 | 1,683 | 1,699 | 1,683 | 1,699 | +1.01% | 1,100 | 122億304万 | +1.68% | 19.62 | 0.48 |
| 02/04 | 1,751 | 1,751 | 1,679 | 1,682 | +0.66% | 2,700 | 120億8094万 | +0.6% | 19.42 | 0.48 |
| 02/01 | 1,671 | 1,671 | 1,671 | 1,671 | -0.59% | 100 | 120億193万 | -0.18% | 19.29 | 0.48 |
| 01/29 | 1,700 | 1,700 | 1,677 | 1,681 | -0.94% | 1,600 | 120億7376万 | +0.18% | 19.41 | 0.48 |
| 01/25 | 1,697 | 1,728 | 1,673 | 1,697 | 0% | 6,300 | 121億8868万 | +0.77% | 19.59 | 0.48 |
| 01/24 | 1,640 | 1,698 | 1,640 | 1,697 | +1.19% | 3,800 | 121億8868万 | +0.41% | 19.59 | 0.48 |
| 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 |
