PER
2019/02/27～2019/07/26
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 |
| 07/26 | 1,310 | 1,313 | 1,305 | 1,306 | -0.65% | 388,200 | 3077億2603万 | -1.66% | 18.52 | 1.08 |
| 07/25 | 1,318 | 1,322 | 1,310 | 1,315 | +0.23% | 924,600 | 3097億2884万 | -1.09% | 18.65 | 1.09 |
| 07/24 | 1,310 | 1,316 | 1,298 | 1,312 | +0.69% | 856,200 | 3090億2197万 | -1.39% | 18.6 | 1.09 |
| 07/23 | 1,293 | 1,305 | 1,285 | 1,303 | +0.35% | 1,426,800 | 3069億135万 | -2.14% | 18.48 | 1.08 |
| 07/22 | 1,311 | 1,314 | 1,298 | 1,298 | -0.76% | 746,400 | 3058億4103万 | -2.55% | 18.41 | 1.08 |
| 07/19 | 1,293 | 1,310 | 1,285 | 1,308 | +1.2% | 1,179,600 | 3081億9728万 | -2.02% | 18.55 | 1.09 |
| 07/18 | 1,320 | 1,327 | 1,288 | 1,293 | -3.04% | 968,800 | 3045億4510万 | -3.26% | 18.33 | 1.07 |
| 07/17 | 1,310 | 1,338 | 1,308 | 1,333 | +1.41% | 600,000 | 3140億8790万 | -0.37% | 18.91 | 1.11 |
| 07/16 | 1,330 | 1,333 | 1,309 | 1,315 | -1.02% | 747,000 | 3097億2884万 | -1.76% | 18.65 | 1.09 |
| 07/12 | 1,325 | 1,334 | 1,324 | 1,328 | +0.04% | 503,200 | 3129億978万 | -0.75% | 18.84 | 1.1 |
| 07/11 | 1,316 | 1,330 | 1,310 | 1,328 | 0% | 696,000 | 3127億9197万 | -0.71% | 18.83 | 1.1 |
| 07/10 | 1,315 | 1,331 | 1,311 | 1,328 | +0.11% | 758,200 | 3127億9197万 | -0.64% | 18.83 | 1.1 |
| 07/09 | 1,341 | 1,350 | 1,324 | 1,326 | -0.97% | 854,000 | 3124億3853万 | -0.6% | 18.81 | 1.1 |
| 07/08 | 1,359 | 1,359 | 1,336 | 1,339 | -1.76% | 740,600 | 3155億165万 | +0.53% | 18.99 | 1.11 |
| 07/05 | 1,364 | 1,369 | 1,359 | 1,363 | -0.07% | 514,200 | 3211億5665万 | +2.56% | 19.33 | 1.13 |
| 07/04 | 1,355 | 1,365 | 1,353 | 1,364 | +1.22% | 458,200 | 3213億9227万 | +2.94% | 19.35 | 1.13 |
| 07/03 | 1,360 | 1,362 | 1,339 | 1,348 | -0.88% | 802,600 | 3175億446万 | +1.93% | 19.11 | 1.12 |
| 07/02 | 1,360 | 1,367 | 1,356 | 1,360 | +0.59% | 830,600 | 3203億3196万 | +3.15% | 19.28 | 1.13 |
| 07/01 | 1,352 | 1,355 | 1,337 | 1,352 | +0.78% | 900,800 | 3184億4696万 | +2.93% | 19.17 | 1.12 |
| 06/28 | 1,337 | 1,344 | 1,322 | 1,341 | +0.19% | 786,000 | 3159億7290万 | +2.44% | 19.02 | 1.11 |
| 06/27 | 1,336 | 1,339 | 1,328 | 1,339 | +0.6% | 452,600 | 3153億8384万 | +2.65% | 18.99 | 1.11 |
| 06/26 | 1,321 | 1,336 | 1,311 | 1,331 | +0.15% | 567,800 | 3134億9884万 | +2.35% | 18.87 | 1.11 |
| 06/25 | 1,345 | 1,351 | 1,326 | 1,329 | +0.19% | 859,800 | 3130億2759万 | +2.51% | 18.84 | 1.1 |
| 06/24 | 1,319 | 1,335 | 1,318 | 1,326 | +0.11% | 457,400 | 3124億3853万 | +2.55% | 18.81 | 1.1 |
| 06/21 | 1,342 | 1,345 | 1,318 | 1,325 | -0.93% | 1,222,000 | 3120億8509万 | +2.59% | 18.79 | 1.1 |
| 06/20 | 1,328 | 1,339 | 1,324 | 1,337 | +0.07% | 728,400 | 3150億3040万 | +3.8% | 18.96 | 1.11 |
| 06/19 | 1,337 | 1,342 | 1,328 | 1,336 | +0.53% | 972,200 | 3147億9478万 | +3.89% | 18.95 | 1.11 |
| 06/18 | 1,337 | 1,342 | 1,325 | 1,329 | -0.64% | 828,400 | 3131億4540万 | +3.5% | 18.85 | 1.1 |
| 06/17 | 1,355 | 1,360 | 1,335 | 1,338 | -1.62% | 1,069,000 | 3151億4822万 | +3.92% | 18.97 | 1.11 |
| 06/14 | 1,346 | 1,361 | 1,335 | 1,360 | +1.72% | 1,326,600 | 3203億3196万 | +5.31% | 19.28 | 1.13 |
| 06/13 | 1,339 | 1,346 | 1,323 | 1,337 | -0.52% | 1,329,200 | 3149億1259万 | +3.2% | 18.96 | 1.11 |
| 06/12 | 1,335 | 1,353 | 1,331 | 1,344 | +0.49% | 1,089,600 | 3165億6196万 | +3.43% | 19.06 | 1.12 |
| 06/11 | 1,319 | 1,340 | 1,311 | 1,337 | +1.75% | 984,200 | 3150億3040万 | +2.53% | 18.96 | 1.11 |
| 06/10 | 1,312 | 1,321 | 1,304 | 1,314 | +1% | 793,600 | 3096億1103万 | +0.23% | 18.64 | 1.09 |
| 06/07 | 1,301 | 1,302 | 1,277 | 1,301 | +0.81% | 907,600 | 3065億4791万 | -1.36% | 18.45 | 1.08 |
| 06/06 | 1,298 | 1,307 | 1,291 | 1,291 | -0.54% | 841,600 | 3040億7385万 | -2.82% | 18.3 | 1.07 |
| 06/05 | 1,286 | 1,302 | 1,272 | 1,298 | +2.89% | 992,000 | 3057億2322万 | -2.95% | 18.4 | 1.08 |
| 06/04 | 1,264 | 1,268 | 1,242 | 1,261 | -0.24% | 979,200 | 2971億2292万 | -6.32% | 17.89 | 1.05 |
| 06/03 | 1,250 | 1,273 | 1,249 | 1,264 | -0.98% | 934,600 | 2978億2979万 | -6.85% | 17.93 | 1.05 |
| 05/31 | 1,284 | 1,287 | 1,256 | 1,277 | -0.51% | 1,432,000 | 3007億7510万 | -6.69% | 18.11 | 1.06 |
| 05/30 | 1,259 | 1,293 | 1,259 | 1,283 | +2.11% | 1,984,600 | 3023億666万 | -6.83% | 18.2 | 1.07 |
| 05/29 | 1,236 | 1,259 | 1,232 | 1,257 | +1.62% | 1,317,000 | 2960億6260万 | -9.47% | 17.82 | 1.04 |
| 05/28 | 1,228 | 1,242 | 1,217 | 1,237 | +0.73% | 1,267,800 | 2913億5011万 | -11.68% | 17.54 | 1.03 |
| 05/27 | 1,227 | 1,243 | 1,226 | 1,228 | +0.12% | 740,600 | 2892億2948万 | -13.13% | 17.41 | 1.02 |
| 05/24 | 1,228 | 1,230 | 1,211 | 1,226 | -0.85% | 1,097,800 | 2888億7605万 | -14.03% | 17.39 | 1.02 |
| 05/23 | 1,230 | 1,240 | 1,226 | 1,237 | -0.64% | 1,064,800 | 2913億5011万 | -14.01% | 17.54 | 1.03 |
| 05/22 | 1,249 | 1,254 | 1,241 | 1,245 | +1.01% | 1,278,000 | 2932億3511万 | -14.17% | 17.65 | 1.03 |
| 05/21 | 1,252 | 1,253 | 1,220 | 1,232 | -3.52% | 2,074,200 | 2902億8980万 | -15.73% | 17.48 | 1.02 |
| 05/20 | 1,251 | 1,277 | 1,246 | 1,277 | +0.79% | 1,469,400 | 3008億9291万 | -13.42% | 18.11 | 1.06 |
| 05/17 | 1,288 | 1,288 | 1,251 | 1,267 | -0.35% | 1,305,400 | 2985億3666万 | -14.68% | 17.97 | 1.05 |
| 05/16 | 1,287 | 1,287 | 1,234 | 1,272 | -2.19% | 2,758,200 | 2995億9698万 | -15.01% | 18.04 | 1.06 |
| 05/15 | 1,335 | 1,350 | 1,288 | 1,300 | -7.8% | 3,353,000 | 3063億1228万 | -13.68% | 18.44 | 1.08 |
| 05/14 | 1,420 | 1,421 | 1,395 | 1,410 | -1.12% | 1,280,000 | 3322億3102万 | -6.99% | 20 | 1.17 |
| 05/13 | 1,436 | 1,442 | 1,426 | 1,426 | -1.55% | 865,400 | 3360億101万 | -6.25% | 20.23 | 1.18 |
| 05/10 | 1,442 | 1,456 | 1,435 | 1,449 | -0.24% | 1,117,600 | 3413億257万 | -5.02% | 20.55 | 1.2 |
| 05/09 | 1,468 | 1,468 | 1,450 | 1,452 | -1.49% | 736,800 | 3421億2726万 | -4.85% | 20.6 | 1.21 |
| 05/08 | 1,488 | 1,491 | 1,470 | 1,474 | -2.06% | 1,097,800 | 3473億1101万 | -3.53% | 20.91 | 1.22 |
| 05/07 | 1,515 | 1,520 | 1,500 | 1,505 | -0.66% | 639,400 | 3546億1538万 | -1.57% | 21.35 | 1.25 |
| 04/26 | 1,500 | 1,520 | 1,491 | 1,515 | -0.33% | 594,800 | 3569億7162万 | -0.85% | 21.49 | 1.26 |
| 04/25 | 1,533 | 1,533 | 1,513 | 1,520 | +0.33% | 506,800 | 3581億4975万 | -0.39% | 21.56 | 1.26 |
| 04/24 | 1,540 | 1,540 | 1,503 | 1,515 | -1.14% | 751,600 | 3569億7162万 | -0.66% | 21.49 | 1.26 |
| 04/23 | 1,528 | 1,538 | 1,523 | 1,533 | -0.16% | 321,400 | 3610億9506万 | +0.49% | 21.74 | 1.27 |
| 04/22 | 1,520 | 1,540 | 1,508 | 1,535 | +0.66% | 436,800 | 3616億8412万 | +0.79% | 21.77 | 1.27 |
| 04/19 | 1,528 | 1,528 | 1,515 | 1,525 | +0.33% | 531,400 | 3593億2787万 | +0.26% | 21.63 | 1.27 |
| 04/18 | 1,545 | 1,548 | 1,513 | 1,520 | -1.46% | 708,800 | 3581億4975万 | +0.07% | 21.56 | 1.26 |
| 04/17 | 1,553 | 1,553 | 1,533 | 1,543 | -1.28% | 761,400 | 3634億5131万 | +1.61% | 21.88 | 1.28 |
| 04/16 | 1,555 | 1,568 | 1,553 | 1,563 | +0.16% | 545,000 | 3681億6380万 | +3% | 22.16 | 1.3 |
| 04/15 | 1,550 | 1,568 | 1,550 | 1,560 | +0.97% | 660,000 | 3675億7474万 | +2.97% | 22.13 | 1.3 |
| 04/12 | 1,550 | 1,550 | 1,535 | 1,545 | +0.16% | 411,600 | 3640億4037万 | +2.18% | 21.91 | 1.28 |
| 04/11 | 1,543 | 1,550 | 1,540 | 1,543 | +0.82% | 665,000 | 3634億5131万 | +2.02% | 21.88 | 1.28 |
| 04/10 | 1,520 | 1,538 | 1,513 | 1,530 | -0.97% | 659,200 | 3605億600万 | +1.26% | 21.7 | 1.27 |
| 04/09 | 1,540 | 1,548 | 1,525 | 1,545 | -0.32% | 589,800 | 3640億4037万 | +2.32% | 21.91 | 1.28 |
| 04/08 | 1,553 | 1,560 | 1,548 | 1,550 | +0.65% | 607,800 | 3652億1849万 | +2.79% | 21.99 | 1.29 |
| 04/05 | 1,540 | 1,548 | 1,535 | 1,540 | +0.16% | 641,400 | 3628億6225万 | +2.19% | 21.84 | 1.28 |
| 04/04 | 1,545 | 1,548 | 1,530 | 1,538 | +0.65% | 621,600 | 3622億7318万 | +2.09% | 21.81 | 1.28 |
| 04/03 | 1,518 | 1,528 | 1,500 | 1,528 | -0.16% | 727,800 | 3599億1694万 | +1.63% | 21.67 | 1.27 |
| 04/02 | 1,550 | 1,555 | 1,523 | 1,530 | -0.97% | 677,000 | 3605億600万 | +2% | 21.7 | 1.27 |
| 04/01 | 1,548 | 1,563 | 1,535 | 1,545 | +1.15% | 1,119,400 | 3640億4037万 | +3.28% | 21.91 | 1.28 |
| 03/29 | 1,489 | 1,530 | 1,485 | 1,528 | +3.42% | 1,641,800 | 3599億1694万 | +2.45% | 8.41 | 1.28 |
| 03/28 | 1,481 | 1,489 | 1,461 | 1,477 | -1.53% | 831,800 | 3480億1788万 | -0.67% | 8.13 | 1.24 |
| 03/27 | 1,491 | 1,505 | 1,480 | 1,500 | +0.03% | 1,056,200 | 3534億3725万 | +0.87% | 8.25 | 1.26 |
| 03/26 | 1,472 | 1,503 | 1,466 | 1,500 | +2.32% | 1,452,800 | 3533億1944万 | +0.98% | 8.25 | 1.26 |
| 03/25 | 1,470 | 1,470 | 1,451 | 1,466 | -1.31% | 959,000 | 3453億820万 | -1.05% | 8.06 | 1.23 |
| 03/22 | 1,487 | 1,490 | 1,478 | 1,485 | -0.27% | 851,000 | 3499億288万 | +0.47% | 8.17 | 1.25 |
| 03/20 | 1,495 | 1,499 | 1,482 | 1,489 | -0.73% | 735,800 | 3508億4538万 | +1.02% | 8.19 | 1.25 |
| 03/19 | 1,508 | 1,510 | 1,485 | 1,500 | +0.37% | 1,958,200 | 3534億3725万 | +1.97% | 8.25 | 1.26 |
| 03/18 | 1,508 | 1,513 | 1,492 | 1,495 | +0.27% | 897,600 | 3521億4132万 | +1.87% | 8.22 | 1.25 |
| 03/15 | 1,483 | 1,505 | 1,482 | 1,491 | +0.78% | 1,665,000 | 3511億9882万 | +2.02% | 8.2 | 1.25 |
| 03/14 | 1,500 | 1,505 | 1,477 | 1,479 | -0.87% | 1,014,400 | 3484億8913万 | +1.58% | 8.14 | 1.24 |
| 03/13 | 1,505 | 1,513 | 1,480 | 1,492 | -1.19% | 1,546,400 | 3515億5225万 | +2.83% | 8.21 | 1.25 |
| 03/12 | 1,515 | 1,525 | 1,505 | 1,510 | +0.5% | 856,600 | 3557億9350万 | +4.43% | 8.31 | 1.27 |
| 03/11 | 1,500 | 1,510 | 1,494 | 1,503 | +0.6% | 640,600 | 3540億2631万 | +4.34% | 8.27 | 1.26 |
| 03/08 | 1,510 | 1,515 | 1,488 | 1,494 | -2.7% | 1,289,200 | 3519億569万 | +4.22% | 8.22 | 1.25 |
| 03/07 | 1,510 | 1,543 | 1,508 | 1,535 | +0.49% | 1,020,800 | 3616億8412万 | +7.57% | 8.45 | 1.29 |
| 03/06 | 1,510 | 1,538 | 1,505 | 1,528 | +1.5% | 972,800 | 3599億1694万 | +7.72% | 8.41 | 1.28 |
| 03/05 | 1,500 | 1,515 | 1,491 | 1,505 | +0.17% | 728,000 | 3546億1538万 | +6.74% | 8.28 | 1.26 |
| 03/04 | 1,528 | 1,530 | 1,500 | 1,503 | -1.15% | 1,393,200 | 3540億2631万 | +7.17% | 8.27 | 1.26 |
| 03/01 | 1,503 | 1,525 | 1,503 | 1,520 | +1.16% | 1,268,400 | 3581億4975万 | +8.96% | 8.36 | 1.27 |
| 02/28 | 1,503 | 1,515 | 1,491 | 1,503 | +1.73% | 2,164,400 | 3540億2631万 | +8.25% | 8.27 | 1.26 |
| 02/27 | 1,448 | 1,480 | 1,442 | 1,477 | +2.68% | 1,696,000 | 3480億1788万 | +6.95% | 8.13 | 1.24 |
