PER
2018/11/27~2019/04/25
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 |
04/25 | 1,778 | 1,818 | 1,775 | 1,807 | +2.32% | 34,100 | 456億8498万 | -1.53% | 9.17 | 0.95 |
04/24 | 1,793 | 1,805 | 1,765 | 1,766 | -1.45% | 14,300 | 446億4840万 | -4.07% | 8.96 | 0.93 |
04/23 | 1,778 | 1,809 | 1,777 | 1,792 | +1.36% | 19,800 | 453億574万 | -3.14% | 9.09 | 0.95 |
04/22 | 1,757 | 1,784 | 1,742 | 1,768 | +0.63% | 24,300 | 446億9897万 | -4.79% | 8.97 | 0.93 |
04/19 | 1,763 | 1,774 | 1,751 | 1,757 | -0.34% | 8,600 | 444億2086万 | -5.69% | 8.91 | 0.93 |
04/18 | 1,792 | 1,792 | 1,755 | 1,763 | -2.16% | 20,200 | 445億7256万 | -5.62% | 8.94 | 0.93 |
04/17 | 1,827 | 1,827 | 1,782 | 1,802 | -0.66% | 23,200 | 455億5856万 | -3.84% | 9.14 | 0.95 |
04/16 | 1,805 | 1,821 | 1,798 | 1,814 | +0.39% | 20,600 | 458億6195万 | -3.51% | 9.2 | 0.96 |
04/15 | 1,765 | 1,810 | 1,765 | 1,807 | +3.38% | 35,700 | 456億8498万 | -4.09% | 9.17 | 0.95 |
04/12 | 1,789 | 1,789 | 1,738 | 1,748 | -0.68% | 17,500 | 441億9332万 | -7.37% | 8.87 | 0.92 |
04/11 | 1,739 | 1,762 | 1,728 | 1,760 | +1.32% | 12,700 | 444億9671万 | -7.07% | 8.93 | 0.93 |
04/10 | 1,757 | 1,758 | 1,735 | 1,737 | -2.53% | 17,200 | 439億1522万 | -8.58% | 8.81 | 0.92 |
04/09 | 1,757 | 1,787 | 1,740 | 1,782 | +0.39% | 44,700 | 450億5292万 | -6.55% | 9.04 | 0.94 |
04/08 | 1,802 | 1,802 | 1,773 | 1,775 | -1.5% | 14,600 | 448億7594万 | -7.17% | 9.01 | 0.94 |
04/05 | 1,813 | 1,813 | 1,781 | 1,802 | -0.33% | 19,700 | 455億5856万 | -5.95% | 9.14 | 0.95 |
04/04 | 1,789 | 1,814 | 1,780 | 1,808 | +1.29% | 27,900 | 457億1026万 | -5.83% | 9.17 | 0.95 |
04/03 | 1,792 | 1,801 | 1,762 | 1,785 | -0.61% | 37,600 | 451億2877万 | -7.27% | 9.06 | 0.94 |
04/02 | 1,813 | 1,824 | 1,789 | 1,796 | -0.88% | 55,700 | 454億687万 | -6.94% | 9.11 | 0.95 |
04/01 | 1,854 | 1,891 | 1,806 | 1,812 | -6.31% | 107,800 | 458億1139万 | -6.26% | 9.19 | 0.96 |
03/29 | 1,963 | 1,963 | 1,921 | 1,934 | -0.62% | 19,300 | 488億9582万 | -0.15% | 14.59 | 1.05 |
03/28 | 2,017 | 2,017 | 1,942 | 1,946 | -5.63% | 36,700 | 491億9920万 | +0.57% | 14.68 | 1.06 |
03/27 | 2,028 | 2,066 | 2,025 | 2,062 | -0.15% | 47,300 | 521億3194万 | +6.67% | 15.56 | 1.12 |
03/26 | 1,967 | 2,069 | 1,967 | 2,065 | +5.9% | 85,800 | 522億779万 | +7.05% | 15.58 | 1.12 |
03/25 | 2,007 | 2,007 | 1,949 | 1,950 | -3.94% | 50,800 | 493億33万 | +1.25% | 14.71 | 1.06 |
03/22 | 1,988 | 2,030 | 1,988 | 2,030 | +3.1% | 44,000 | 513億2291万 | +5.4% | 15.32 | 1.11 |
03/20 | 1,987 | 2,004 | 1,959 | 1,969 | -0.81% | 47,300 | 497億8070万 | +2.5% | 14.86 | 1.07 |
03/19 | 1,969 | 2,003 | 1,963 | 1,985 | +0.56% | 46,300 | 501億8521万 | +3.6% | 14.98 | 1.08 |
03/18 | 1,935 | 1,975 | 1,929 | 1,974 | +3.89% | 62,100 | 499億711万 | +3.35% | 14.89 | 1.07 |
03/15 | 1,902 | 1,954 | 1,891 | 1,900 | +0.16% | 247,100 | 480億3622万 | -0.21% | 14.34 | 1.03 |
03/14 | 1,919 | 1,922 | 1,886 | 1,897 | -0.52% | 29,200 | 479億6038万 | -0.16% | 14.31 | 1.03 |
03/13 | 1,922 | 1,948 | 1,907 | 1,907 | -2.1% | 34,400 | 482億1320万 | +0.58% | 14.39 | 1.04 |
03/12 | 1,933 | 1,956 | 1,922 | 1,948 | +2.04% | 33,900 | 492億4977万 | +2.96% | 14.7 | 1.06 |
03/11 | 1,885 | 1,927 | 1,885 | 1,909 | +1.27% | 35,800 | 482億6376万 | +1.38% | 14.4 | 1.04 |
03/08 | 1,905 | 1,915 | 1,882 | 1,885 | -2.28% | 54,500 | 476億5699万 | +0.59% | 14.22 | 1.03 |
03/07 | 1,914 | 1,944 | 1,914 | 1,929 | +0.78% | 36,900 | 487億6941万 | +3.38% | 14.56 | 1.05 |
03/06 | 1,905 | 1,937 | 1,901 | 1,914 | -0.21% | 32,700 | 483億9017万 | +3.07% | 14.44 | 1.04 |
03/05 | 1,890 | 1,930 | 1,883 | 1,918 | +0.42% | 20,200 | 484億9130万 | +3.73% | 14.47 | 1.04 |
03/04 | 1,857 | 1,917 | 1,857 | 1,910 | +2.91% | 25,200 | 482億8904万 | +3.8% | 14.41 | 1.04 |
03/01 | 1,898 | 1,919 | 1,823 | 1,856 | -3.03% | 67,900 | 469億2380万 | +1.37% | 14 | 1.01 |
02/28 | 1,920 | 1,930 | 1,899 | 1,914 | -0.52% | 26,500 | 483億9017万 | +4.93% | 14.44 | 1.04 |
02/27 | 1,918 | 1,933 | 1,902 | 1,924 | +0.68% | 29,400 | 486億4300万 | +6.01% | 14.52 | 1.05 |
02/26 | 1,886 | 1,911 | 1,868 | 1,911 | +1.33% | 21,800 | 483億1433万 | +5.76% | 14.42 | 1.04 |
02/25 | 1,896 | 1,921 | 1,885 | 1,886 | -0.37% | 16,700 | 476億8227万 | +4.72% | 14.23 | 1.03 |
02/22 | 1,884 | 1,903 | 1,842 | 1,893 | +0.21% | 34,100 | 478億5925万 | +5.4% | 14.28 | 1.03 |
02/21 | 1,891 | 1,923 | 1,856 | 1,889 | -0.42% | 47,600 | 477億5812万 | +5.53% | 14.25 | 1.03 |
02/20 | 1,955 | 1,955 | 1,891 | 1,897 | -3.51% | 65,000 | 479億6038万 | +6.33% | 14.31 | 1.03 |
02/19 | 1,970 | 1,986 | 1,954 | 1,966 | -1.31% | 27,100 | 497億485万 | +10.51% | 14.83 | 1.07 |
02/18 | 1,999 | 1,999 | 1,971 | 1,992 | +2.84% | 44,300 | 503億6219万 | +12.48% | 15.03 | 1.08 |
02/15 | 1,911 | 1,964 | 1,899 | 1,937 | +1.2% | 62,400 | 489億7166万 | +9.87% | 14.62 | 1.05 |
02/14 | 1,870 | 1,929 | 1,857 | 1,914 | +3.13% | 49,000 | 483億9017万 | +8.87% | 14.44 | 1.04 |
02/13 | 1,815 | 1,888 | 1,812 | 1,856 | +1.98% | 86,200 | 469億2380万 | +5.75% | 14 | 1.01 |
02/12 | 1,785 | 1,833 | 1,752 | 1,820 | -0.11% | 48,800 | 460億1364万 | +3.7% | 13.73 | 0.99 |
02/08 | 1,799 | 1,828 | 1,793 | 1,822 | +0.28% | 38,700 | 460億6421万 | +3.82% | 13.75 | 0.99 |
02/07 | 1,787 | 1,825 | 1,787 | 1,817 | +1.62% | 36,700 | 459億3780万 | +3.59% | 13.71 | 0.99 |
02/06 | 1,796 | 1,811 | 1,780 | 1,788 | -0.45% | 24,900 | 452億461万 | +2% | 13.49 | 0.97 |
02/05 | 1,727 | 1,807 | 1,727 | 1,796 | +4% | 35,500 | 454億687万 | +2.75% | 13.55 | 0.98 |
02/04 | 1,695 | 1,740 | 1,650 | 1,727 | +2.86% | 54,900 | 436億6240万 | -0.86% | 13.03 | 0.94 |
02/01 | 1,697 | 1,699 | 1,676 | 1,679 | -0.77% | 25,800 | 424億4885万 | -3.73% | 12.67 | 0.91 |
01/31 | 1,712 | 1,726 | 1,688 | 1,692 | -0.82% | 29,500 | 427億7752万 | -3.48% | 12.77 | 0.92 |
01/30 | 1,733 | 1,739 | 1,705 | 1,706 | -0.81% | 32,900 | 431億3147万 | -3.29% | 12.87 | 0.93 |
01/29 | 1,697 | 1,723 | 1,682 | 1,720 | +1.36% | 23,300 | 434億8542万 | -2.99% | 12.98 | 0.94 |
01/28 | 1,685 | 1,697 | 1,661 | 1,697 | +0.71% | 32,600 | 429億393万 | -4.82% | 12.8 | 0.92 |
01/25 | 1,684 | 1,723 | 1,677 | 1,685 | +0.06% | 17,800 | 426億54万 | -6.08% | 12.71 | 0.92 |
01/24 | 1,681 | 1,705 | 1,654 | 1,684 | +0.18% | 27,400 | 425億7526万 | -6.76% | 12.71 | 0.92 |
01/23 | 1,711 | 1,711 | 1,680 | 1,681 | -2.94% | 28,800 | 424億9942万 | -7.48% | 12.68 | 0.92 |
01/22 | 1,757 | 1,757 | 1,719 | 1,732 | -1.42% | 24,100 | 437億8881万 | -5.2% | 13.07 | 0.94 |
01/21 | 1,745 | 1,763 | 1,740 | 1,757 | +0.75% | 35,700 | 444億2086万 | -4.2% | 13.26 | 0.96 |
01/18 | 1,742 | 1,770 | 1,736 | 1,744 | +0.11% | 24,300 | 440億9220万 | -5.32% | 13.16 | 0.95 |
01/17 | 1,750 | 1,773 | 1,718 | 1,742 | +0.17% | 23,500 | 440億4163万 | -5.79% | 13.14 | 0.95 |
01/16 | 1,766 | 1,775 | 1,734 | 1,739 | -1.81% | 14,900 | 439億6578万 | -6.35% | 13.12 | 0.95 |
01/15 | 1,741 | 1,784 | 1,741 | 1,771 | +0.23% | 16,600 | 447億7482万 | -5.14% | 13.36 | 0.96 |
01/11 | 1,800 | 1,810 | 1,763 | 1,767 | -1.4% | 13,200 | 446億7369万 | -5.91% | 13.33 | 0.96 |
01/10 | 1,810 | 1,810 | 1,777 | 1,792 | -1.27% | 18,500 | 453億574万 | -5.13% | 13.52 | 0.98 |
01/09 | 1,844 | 1,844 | 1,815 | 1,815 | -1.57% | 19,800 | 458億8723万 | -4.42% | 13.7 | 0.99 |
01/08 | 1,866 | 1,868 | 1,840 | 1,844 | -1.13% | 27,500 | 466億2042万 | -3.2% | 13.91 | 1 |
01/07 | 1,863 | 1,879 | 1,835 | 1,865 | +3.21% | 25,500 | 471億5134万 | -2.41% | 14.07 | 1.02 |
01/04 | 1,774 | 1,830 | 1,758 | 1,807 | +0.5% | 29,400 | 456億8498万 | -5.59% | 13.63 | 0.98 |
2018 |
12/28 | 1,800 | 1,800 | 1,762 | 1,798 | 0% | 27,500 | 454億5744万 | -6.26% | 13.57 | 0.98 |
12/27 | 1,735 | 1,799 | 1,722 | 1,798 | +8.64% | 28,500 | 454億5744万 | -6.35% | 13.57 | 0.98 |
12/26 | 1,657 | 1,684 | 1,637 | 1,655 | 0% | 51,200 | 418億4208万 | -13.89% | 12.49 | 0.9 |
12/25 | 1,656 | 1,694 | 1,647 | 1,655 | -6.81% | 41,300 | 418億4208万 | -14.25% | 12.49 | 0.9 |
12/21 | 1,885 | 1,886 | 1,771 | 1,776 | -7.06% | 52,100 | 449億123万 | -8.31% | 13.4 | 0.97 |
12/20 | 1,912 | 1,943 | 1,903 | 1,911 | -2.05% | 64,400 | 483億1433万 | -1.6% | 14.42 | 1.04 |
12/19 | 1,945 | 1,952 | 1,930 | 1,951 | +0.52% | 26,700 | 493億2562万 | +0.46% | 14.72 | 1.06 |
12/18 | 1,960 | 1,960 | 1,933 | 1,941 | -1.62% | 35,000 | 490億7279万 | +0.15% | 14.65 | 1.06 |
12/17 | 1,987 | 1,995 | 1,963 | 1,973 | -0.3% | 30,400 | 498億8182万 | +1.96% | 14.89 | 1.07 |
12/14 | 1,965 | 1,994 | 1,959 | 1,979 | +0.76% | 55,100 | 500億3352万 | +2.49% | 14.93 | 1.08 |
12/13 | 1,970 | 1,982 | 1,954 | 1,964 | +0.2% | 51,800 | 496億5428万 | +1.97% | 14.82 | 1.07 |
12/12 | 1,950 | 1,972 | 1,943 | 1,960 | +1.61% | 33,200 | 495億5316万 | +2.14% | 14.79 | 1.07 |
12/11 | 1,950 | 1,950 | 1,918 | 1,929 | +0.42% | 28,600 | 487億6941万 | +0.84% | 14.56 | 1.05 |
12/10 | 1,922 | 1,933 | 1,912 | 1,921 | -1.08% | 22,700 | 485億6715万 | +0.73% | 14.49 | 1.05 |
12/07 | 1,925 | 1,945 | 1,915 | 1,942 | +0.31% | 29,200 | 490億9808万 | +2.1% | 14.65 | 1.06 |
12/06 | 1,950 | 1,951 | 1,929 | 1,936 | -0.51% | 40,400 | 489億4638万 | +2.11% | 14.61 | 1.05 |
12/05 | 1,950 | 1,970 | 1,932 | 1,946 | -1.87% | 42,400 | 491億9920万 | +2.96% | 14.68 | 1.06 |
12/04 | 2,031 | 2,032 | 1,983 | 1,983 | -2.41% | 29,900 | 501億3465万 | +5.37% | 14.96 | 1.08 |
12/03 | 2,063 | 2,073 | 2,019 | 2,032 | -1.5% | 59,400 | 513億7348万 | +8.49% | 15.33 | 1.11 |
11/30 | 2,039 | 2,074 | 2,039 | 2,063 | +1.93% | 38,600 | 521億5723万 | +10.79% | 15.57 | 1.12 |
11/29 | 1,998 | 2,042 | 1,998 | 2,024 | +2.07% | 32,000 | 511億7122万 | +9.41% | 15.27 | 1.1 |
11/28 | 1,980 | 1,996 | 1,973 | 1,983 | +0.1% | 33,300 | 501億3465万 | +7.71% | 14.96 | 1.08 |
11/27 | 1,931 | 1,997 | 1,931 | 1,981 | +2.38% | 34,200 | 500億8408万 | +8.13% | 14.95 | 1.08 |