PER
2018/10/30～2019/03/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2022 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 740 | 747 | 738 | 745 | +0.71% | 10,000 | 202億7080万 | +0.71% | 7.23 | 0.64 |
| 03/28 | 753 | 753 | 739 | 740 | -1.66% | 23,600 | 201億2800万 | +0.14% | 7.18 | 0.63 |
| 03/27 | 748 | 754 | 741 | 753 | -0.99% | 21,200 | 204億6800万 | +1.83% | 7.3 | 0.64 |
| 03/26 | 737 | 760 | 737 | 760 | +4.79% | 52,400 | 206億7200万 | +2.84% | 7.37 | 0.65 |
| 03/25 | 750 | 750 | 720 | 725 | -2.26% | 25,200 | 197億2680万 | -1.73% | 7.04 | 0.62 |
| 03/22 | 739 | 742 | 730 | 742 | +0.99% | 20,400 | 201億8240万 | +0.54% | 7.2 | 0.63 |
| 03/20 | 719 | 736 | 719 | 735 | +2.98% | 24,000 | 199億8520万 | -0.31% | 7.13 | 0.63 |
| 03/19 | 728 | 728 | 712 | 714 | -1.99% | 24,800 | 194億720万 | -3.19% | 6.92 | 0.61 |
| 03/18 | 735 | 735 | 726 | 728 | +0.38% | 28,000 | 198億160万 | -1.36% | 7.06 | 0.62 |
| 03/15 | 725 | 737 | 725 | 725 | +0.42% | 24,000 | 197億2680万 | -1.86% | 7.04 | 0.62 |
| 03/14 | 722 | 738 | 715 | 722 | -0.38% | 23,600 | 196億4520万 | -2.53% | 7.01 | 0.62 |
| 03/13 | 731 | 742 | 725 | 725 | -2.32% | 14,000 | 197億2000万 | -2.29% | 7.03 | 0.62 |
| 03/12 | 740 | 743 | 734 | 742 | +2.06% | 22,800 | 201億8920万 | -0.1% | 7.2 | 0.63 |
| 03/11 | 727 | 729 | 726 | 727 | +0.1% | 14,000 | 197億8120万 | -2.25% | 7.05 | 0.62 |
| 03/08 | 729 | 738 | 725 | 727 | -1.86% | 31,200 | 197億6080万 | -2.35% | 7.05 | 0.62 |
| 03/07 | 738 | 746 | 737 | 740 | -1.27% | 19,600 | 201億3480万 | -0.64% | 7.18 | 0.63 |
| 03/06 | 748 | 755 | 745 | 750 | -0.7% | 18,800 | 203億9320万 | +0.64% | 7.27 | 0.64 |
| 03/05 | 754 | 755 | 750 | 755 | -0.98% | 10,400 | 205億3600万 | +1.34% | 7.32 | 0.64 |
| 03/04 | 753 | 763 | 747 | 763 | +1.67% | 18,400 | 207億4000万 | +2.21% | 7.4 | 0.65 |
| 03/01 | 745 | 751 | 741 | 750 | -0.17% | 14,400 | 204億 | +0.54% | 7.28 | 0.64 |
| 02/28 | 751 | 753 | 747 | 751 | +0.6% | 17,200 | 204億3400万 | +0.57% | 7.29 | 0.64 |
| 02/27 | 748 | 755 | 747 | 747 | -0.17% | 16,400 | 203億1160万 | -0.17% | 7.24 | 0.64 |
| 02/26 | 737 | 750 | 737 | 748 | +1.12% | 8,400 | 203億4560万 | -0.13% | 7.26 | 0.64 |
| 02/25 | 740 | 741 | 735 | 740 | +0.41% | 13,200 | 201億2120万 | -1.5% | 7.18 | 0.63 |
| 02/22 | 743 | 743 | 733 | 737 | -0.81% | 10,000 | 200億3960万 | -2.16% | 7.15 | 0.63 |
| 02/21 | 735 | 743 | 730 | 743 | +1.05% | 13,600 | 202億280万 | -1.62% | 7.21 | 0.63 |
| 02/20 | 734 | 738 | 734 | 735 | -0.51% | 11,600 | 199億9200万 | -2.91% | 7.13 | 0.63 |
| 02/19 | 736 | 741 | 730 | 739 | +0.24% | 10,400 | 200億9400万 | -2.67% | 7.17 | 0.63 |
| 02/18 | 734 | 738 | 732 | 737 | +1.59% | 14,000 | 200億4640万 | -3.15% | 7.15 | 0.63 |
| 02/15 | 740 | 740 | 716 | 726 | -0.99% | 45,200 | 197億3360万 | -5.04% | 7.04 | 0.62 |
| 02/14 | 724 | 739 | 724 | 733 | +0.69% | 26,800 | 199億3080万 | -4.47% | 7.11 | 0.63 |
| 02/13 | 734 | 734 | 717 | 728 | -1.49% | 28,800 | 197億9480万 | -5.61% | 7.06 | 0.62 |
| 02/12 | 747 | 747 | 735 | 739 | -1.99% | 39,600 | 200億9400万 | -4.55% | 7.17 | 0.63 |
| 02/08 | 751 | 758 | 749 | 754 | -1.47% | 19,600 | 205億200万 | -2.99% | 7.31 | 0.64 |
| 02/07 | 758 | 765 | 755 | 765 | +1.66% | 16,000 | 208億800万 | -1.92% | 7.42 | 0.65 |
| 02/06 | 758 | 759 | 753 | 753 | -0.66% | 5,600 | 204億6800万 | -3.65% | 7.3 | 0.64 |
| 02/05 | 758 | 759 | 749 | 758 | +0.66% | 20,000 | 206億400万 | -3.01% | 7.35 | 0.65 |
| 02/04 | 743 | 758 | 743 | 753 | +1.35% | 20,000 | 204億6800万 | -3.65% | 7.3 | 0.64 |
| 02/01 | 746 | 753 | 743 | 743 | -0.4% | 22,800 | 201億9600万 | -4.93% | 7.2 | 0.63 |
| 01/31 | 748 | 754 | 743 | 746 | -0.1% | 37,200 | 202億7760万 | -4.67% | 7.23 | 0.64 |
| 01/30 | 758 | 759 | 745 | 746 | -0.67% | 19,200 | 202億9800万 | -4.69% | 7.24 | 0.64 |
| 01/29 | 760 | 760 | 741 | 751 | -1.48% | 25,200 | 204億3400万 | -4.3% | 7.29 | 0.64 |
| 01/28 | 779 | 779 | 761 | 763 | -1.29% | 27,600 | 207億4000万 | -2.99% | 7.4 | 0.65 |
| 01/25 | 774 | 785 | 773 | 773 | -0.16% | 27,200 | 210億1200万 | -1.97% | 7.49 | 0.66 |
| 01/24 | 766 | 774 | 764 | 774 | +0.98% | 12,800 | 210億4600万 | -2.06% | 7.51 | 0.66 |
| 01/23 | 768 | 776 | 764 | 766 | -1.45% | 16,800 | 208億4200万 | -3.01% | 7.43 | 0.65 |
| 01/22 | 799 | 799 | 778 | 778 | -1.58% | 17,200 | 211億4800万 | -1.58% | 7.54 | 0.66 |
| 01/21 | 800 | 803 | 788 | 790 | -1.1% | 24,800 | 214億8800万 | 0% | 7.66 | 0.67 |
| 01/18 | 796 | 804 | 795 | 799 | +0.95% | 15,600 | 217億2600万 | +0.98% | 7.75 | 0.68 |
| 01/17 | 800 | 804 | 778 | 791 | -0.16% | 21,600 | 215億2200万 | +0.03% | 7.68 | 0.68 |
| 01/16 | 810 | 810 | 793 | 793 | 0% | 11,600 | 215億5600万 | -0.06% | 7.69 | 0.68 |
| 01/15 | 785 | 795 | 784 | 793 | +0.48% | 20,400 | 215億5600万 | -0.19% | 7.69 | 0.68 |
| 01/11 | 804 | 804 | 788 | 789 | -1.87% | 15,600 | 214億5400万 | -1.04% | 7.65 | 0.67 |
| 01/10 | 800 | 804 | 790 | 804 | 0% | 28,000 | 218億6200万 | +0.59% | 7.8 | 0.69 |
| 01/09 | 824 | 824 | 788 | 804 | -1.68% | 34,800 | 218億6200万 | +0.47% | 7.8 | 0.69 |
| 01/08 | 825 | 839 | 818 | 818 | -0.15% | 31,200 | 222億3600万 | +2.19% | 7.93 | 0.7 |
| 01/07 | 825 | 841 | 814 | 819 | +0.77% | 24,000 | 222億7000万 | +2.34% | 7.94 | 0.7 |
| 01/04 | 803 | 814 | 795 | 813 | -0.91% | 37,200 | 221億 | +1.69% | 7.88 | 0.69 |
| 2018 |
| 12/28 | 809 | 824 | 795 | 820 | +2.02% | 30,400 | 223億400万 | +2.76% | 7.95 | 0.7 |
| 12/27 | 773 | 809 | 769 | 804 | +7.17% | 60,800 | 218億6200万 | +0.97% | 7.8 | 0.69 |
| 12/26 | 743 | 758 | 740 | 750 | +0.98% | 40,400 | 204億 | -5.66% | 7.28 | 0.64 |
| 12/25 | 750 | 750 | 730 | 743 | -2.91% | 54,400 | 202億280万 | -6.81% | 7.21 | 0.63 |
| 12/21 | 766 | 766 | 739 | 765 | +0.33% | 65,200 | 208億800万 | -4.14% | 7.42 | 0.65 |
| 12/20 | 781 | 799 | 761 | 763 | -2.4% | 27,200 | 207億4000万 | -4.57% | 7.4 | 0.65 |
| 12/19 | 771 | 783 | 771 | 781 | +0.32% | 7,200 | 212億5000万 | -2.34% | 7.58 | 0.67 |
| 12/18 | 789 | 791 | 771 | 779 | -1.58% | 26,800 | 211億8200万 | -2.66% | 7.55 | 0.66 |
| 12/17 | 800 | 811 | 785 | 791 | -1.86% | 24,000 | 215億2200万 | -1.09% | 7.68 | 0.68 |
| 12/14 | 801 | 810 | 786 | 806 | -1.38% | 54,400 | 219億3000万 | +0.66% | 7.82 | 0.69 |
| 12/13 | 784 | 824 | 784 | 818 | +4.31% | 40,800 | 222億3600万 | +1.93% | 7.93 | 0.7 |
| 12/12 | 759 | 795 | 759 | 784 | +4.5% | 49,200 | 213億1800万 | -2.28% | 7.6 | 0.67 |
| 12/11 | 770 | 780 | 746 | 750 | -4.76% | 79,200 | 204億 | -6.6% | 7.28 | 0.64 |
| 12/10 | 798 | 806 | 774 | 788 | -2.17% | 73,200 | 214億2000万 | -2.3% | 7.64 | 0.67 |
| 12/07 | 811 | 816 | 798 | 805 | -0.16% | 40,400 | 218億9600万 | -0.37% | 7.81 | 0.69 |
| 12/06 | 834 | 834 | 798 | 806 | -3.3% | 48,800 | 219億3000万 | -0.22% | 7.82 | 0.69 |
| 12/05 | 821 | 834 | 821 | 834 | -0.6% | 25,600 | 226億7800万 | +3.06% | 8.09 | 0.71 |
| 12/04 | 870 | 870 | 831 | 839 | -2.61% | 50,800 | 228億1400万 | +3.68% | 8.14 | 0.72 |
| 12/03 | 855 | 861 | 841 | 861 | +3.45% | 69,600 | 234億2600万 | +6.85% | 8.35 | 0.74 |
| 11/30 | 818 | 838 | 818 | 833 | +1.83% | 19,600 | 226億4400万 | +3.54% | 8.08 | 0.71 |
| 11/29 | 819 | 824 | 814 | 818 | +0.15% | 36,800 | 222億3600万 | +1.93% | 7.93 | 0.7 |
| 11/28 | 823 | 823 | 814 | 816 | +0.62% | 28,000 | 222億200万 | +1.65% | 7.92 | 0.7 |
| 11/27 | 796 | 818 | 789 | 811 | +2.53% | 30,400 | 220億6600万 | +1.15% | 7.87 | 0.69 |
| 11/26 | 794 | 799 | 788 | 791 | -0.31% | 11,200 | 215億2200万 | -1.34% | 7.68 | 0.68 |
| 11/22 | 789 | 795 | 778 | 794 | +1.93% | 16,400 | 215億9000万 | -1.27% | 7.7 | 0.68 |
| 11/21 | 778 | 785 | 774 | 779 | +0.16% | 22,800 | 211億8200万 | -3.38% | 7.55 | 0.66 |
| 11/20 | 778 | 783 | 775 | 778 | -0.64% | 20,800 | 211億4800万 | -3.77% | 7.54 | 0.66 |
| 11/19 | 775 | 785 | 770 | 783 | +0.97% | 22,400 | 212億8400万 | -3.28% | 7.59 | 0.67 |
| 11/16 | 796 | 798 | 771 | 775 | -2.05% | 40,400 | 210億8000万 | -4.32% | 7.52 | 0.66 |
| 11/15 | 785 | 791 | 778 | 791 | +1.44% | 27,600 | 215億2200万 | -2.44% | 7.68 | 0.68 |
| 11/14 | 793 | 793 | 778 | 780 | -0.48% | 47,600 | 212億1600万 | -4.06% | 7.57 | 0.67 |
| 11/13 | 793 | 796 | 780 | 784 | -1.88% | 37,200 | 213億1800万 | -3.83% | 7.6 | 0.67 |
| 11/12 | 808 | 808 | 795 | 799 | -1.08% | 36,800 | 217億2600万 | -2.35% | 7.75 | 0.68 |
| 11/09 | 824 | 825 | 804 | 808 | -2.42% | 71,200 | 219億6400万 | -1.52% | 7.83 | 0.69 |
| 11/08 | 820 | 839 | 820 | 828 | +0.91% | 23,600 | 225億800万 | +0.67% | 8.03 | 0.71 |
| 11/07 | 826 | 829 | 811 | 820 | +0.46% | 16,400 | 223億400万 | -0.24% | 7.95 | 0.7 |
| 11/06 | 815 | 823 | 811 | 816 | -0.91% | 11,200 | 222億200万 | -0.82% | 7.92 | 0.7 |
| 11/05 | 804 | 825 | 804 | 824 | +0.76% | 21,200 | 224億600万 | -0.15% | 7.99 | 0.7 |
| 11/02 | 819 | 825 | 808 | 818 | -0.76% | 23,600 | 222億3600万 | -1.03% | 7.93 | 0.7 |
| 11/01 | 804 | 838 | 804 | 824 | +0.61% | 24,400 | 224億600万 | -0.39% | 7.99 | 0.7 |
| 10/31 | 823 | 836 | 813 | 819 | -1.36% | 34,000 | 222億7000万 | -1.12% | 7.94 | 0.7 |
| 10/30 | 788 | 830 | 788 | 830 | +6.07% | 50,800 | 225億7600万 | -0.12% | 8.05 | 0.71 |
