PER
2018/10/12~2019/03/12
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 |
03/12 | 575 | 583 | 562 | 580 | +3.94% | 1,099,000 | 778億5912万 | -10.36% | 30.85 | 2.28 |
03/11 | 600 | 604 | 557 | 558 | -7% | 2,222,900 | 749億584万 | -14.42% | 29.68 | 2.19 |
03/08 | 621 | 625 | 597 | 600 | -4.91% | 666,100 | 805億4392万 | -8.95% | 31.92 | 2.36 |
03/07 | 655 | 656 | 628 | 631 | -4.54% | 728,300 | 847億535万 | -4.83% | 33.57 | 2.48 |
03/06 | 650 | 664 | 650 | 661 | +2.64% | 445,400 | 887億3255万 | -0.75% | 35.16 | 2.6 |
03/05 | 643 | 649 | 636 | 644 | -1.38% | 398,600 | 864億5047万 | -3.74% | 34.26 | 2.53 |
03/04 | 643 | 656 | 643 | 653 | +1.56% | 358,800 | 876億5863万 | -2.97% | 34.74 | 2.57 |
03/01 | 632 | 645 | 631 | 643 | +1.1% | 310,800 | 863億1623万 | -4.88% | 34.21 | 2.53 |
02/28 | 638 | 648 | 632 | 636 | -1.7% | 351,600 | 853億7655万 | -6.47% | 33.83 | 2.5 |
02/27 | 649 | 664 | 643 | 647 | -0.31% | 740,800 | 868億5319万 | -5.41% | 34.42 | 2.54 |
02/26 | 653 | 656 | 642 | 649 | -1.22% | 504,300 | 871億2167万 | -5.53% | 34.53 | 2.55 |
02/25 | 657 | 666 | 650 | 657 | +0.61% | 520,500 | 881億9559万 | -5.06% | 34.95 | 2.58 |
02/22 | 653 | 667 | 647 | 653 | +1.56% | 899,300 | 876億5863万 | -6.18% | 34.74 | 2.57 |
02/21 | 629 | 648 | 623 | 643 | +3.54% | 778,000 | 863億1623万 | -8.27% | 34.21 | 2.53 |
02/20 | 642 | 644 | 614 | 621 | -3.27% | 820,700 | 833億6295万 | -11.91% | 33.04 | 2.44 |
02/19 | 617 | 646 | 613 | 642 | +5.25% | 1,167,900 | 861億8199万 | -9.83% | 34.15 | 2.52 |
02/18 | 629 | 634 | 608 | 610 | -2.56% | 1,091,700 | 818億8632万 | -14.92% | 32.45 | 2.4 |
02/15 | 627 | 648 | 619 | 626 | -0.79% | 980,100 | 840億3415万 | -13.3% | 33.3 | 2.46 |
02/14 | 718 | 718 | 630 | 631 | -11.75% | 2,048,800 | 847億535万 | -13.32% | 33.57 | 2.48 |
02/13 | 710 | 725 | 702 | 715 | +0.99% | 968,500 | 959億8150万 | -2.32% | 38.04 | 2.81 |
02/12 | 680 | 715 | 671 | 708 | +4.58% | 838,400 | 950億4182万 | -3.54% | 37.66 | 2.78 |
02/08 | 676 | 683 | 666 | 677 | -0.88% | 402,800 | 908億8039万 | -7.89% | 36.02 | 2.66 |
02/07 | 705 | 712 | 678 | 683 | -4.21% | 442,300 | 916億8583万 | -7.45% | 36.33 | 2.69 |
02/06 | 698 | 715 | 696 | 713 | +3.63% | 460,200 | 957億1302万 | -3.65% | 37.93 | 2.8 |
02/05 | 726 | 726 | 684 | 688 | -4.58% | 856,800 | 923億5703万 | -6.9% | 36.6 | 2.71 |
02/04 | 720 | 733 | 714 | 721 | +0.42% | 338,600 | 967億8694万 | -2.57% | 38.36 | 2.84 |
02/01 | 720 | 734 | 713 | 718 | +0.56% | 260,100 | 963億8422万 | -2.97% | 38.2 | 2.82 |
01/31 | 722 | 727 | 710 | 714 | +0.71% | 361,400 | 958億4726万 | -3.51% | 37.98 | 2.81 |
01/30 | 729 | 729 | 689 | 709 | -3.01% | 1,224,800 | 951億7606万 | -4.45% | 37.72 | 2.79 |
01/29 | 727 | 732 | 706 | 731 | -0.95% | 504,300 | 981億2934万 | -1.62% | 38.89 | 2.87 |
01/28 | 728 | 742 | 722 | 738 | +1.23% | 306,800 | 990億6902万 | -0.81% | 39.26 | 2.9 |
01/25 | 739 | 748 | 726 | 729 | -0.95% | 491,000 | 978億6086万 | -2.28% | 38.78 | 2.87 |
01/24 | 718 | 737 | 703 | 736 | +0.41% | 943,700 | 988億54万 | -1.74% | 39.15 | 2.89 |
01/23 | 730 | 751 | 726 | 733 | -0.95% | 287,700 | 983億9782万 | -2.53% | 38.99 | 2.88 |
01/22 | 768 | 770 | 728 | 740 | -1.86% | 476,400 | 993億3750万 | -1.99% | 39.37 | 2.91 |
01/21 | 788 | 788 | 754 | 754 | -2.2% | 331,900 | 1012億1686万 | -0.66% | 40.11 | 2.96 |
01/18 | 788 | 793 | 771 | 771 | 0% | 359,700 | 1034億9893万 | +1.05% | 41.02 | 3.03 |
01/17 | 757 | 782 | 757 | 771 | +2.25% | 579,900 | 1034億9893万 | +0.78% | 41.02 | 3.03 |
01/16 | 791 | 799 | 752 | 754 | -4.31% | 646,200 | 1012億1686万 | -1.95% | 40.11 | 2.96 |
01/15 | 761 | 796 | 756 | 788 | +2.47% | 650,400 | 1057億8101万 | +1.81% | 41.92 | 3.1 |
01/11 | 759 | 792 | 758 | 769 | +3.36% | 755,600 | 1032億3046万 | -1.16% | 40.91 | 3.02 |
01/10 | 754 | 769 | 742 | 744 | -2.75% | 504,100 | 998億7446万 | -4.98% | 39.58 | 2.93 |
01/09 | 765 | 800 | 763 | 765 | +3.38% | 1,099,400 | 908億7366万 | -3.04% | 37.75 | 2.79 |
01/08 | 768 | 770 | 740 | 740 | -3.39% | 556,800 | 879億393万 | -6.8% | 36.51 | 2.7 |
01/07 | 766 | 774 | 750 | 766 | +4.5% | 490,200 | 909億9245万 | -4.01% | 37.8 | 2.79 |
01/04 | 716 | 736 | 714 | 733 | +0.14% | 530,300 | 870億7241万 | -8.6% | 36.17 | 2.67 |
2018 |
12/28 | 739 | 759 | 721 | 732 | -0.81% | 744,300 | 869億5362万 | -9.18% | 36.12 | 2.67 |
12/27 | 734 | 756 | 724 | 738 | +5.88% | 595,100 | 876億6635万 | -9% | 36.41 | 2.69 |
12/26 | 713 | 728 | 684 | 697 | -1.83% | 690,400 | 827億9600万 | -14.16% | 34.39 | 2.54 |
12/25 | 670 | 723 | 666 | 710 | -1.39% | 681,400 | 843億4026万 | -12.99% | 35.03 | 2.59 |
12/21 | 718 | 730 | 708 | 720 | -0.28% | 603,700 | 855億2815万 | -11.98% | 35.53 | 2.63 |
12/20 | 740 | 746 | 716 | 722 | -4.24% | 564,400 | 857億6573万 | -11.84% | 35.62 | 2.63 |
12/19 | 736 | 765 | 731 | 754 | +2.86% | 604,900 | 895億6698万 | -7.94% | 37.2 | 2.75 |
12/18 | 750 | 760 | 731 | 733 | -4.81% | 704,600 | 870億7241万 | -10.5% | 36.17 | 2.67 |
12/17 | 775 | 786 | 763 | 770 | -0.65% | 642,600 | 914億6760万 | -5.98% | 37.99 | 2.81 |
12/14 | 808 | 810 | 775 | 775 | -3.73% | 672,400 | 920億6155万 | -5.49% | 38.24 | 2.83 |
12/13 | 820 | 831 | 802 | 805 | -0.98% | 713,700 | 956億2522万 | -1.83% | 39.72 | 2.94 |
12/12 | 815 | 818 | 796 | 813 | -0.97% | 856,100 | 965億7553万 | -0.85% | 40.11 | 2.97 |
12/11 | 829 | 835 | 815 | 821 | -0.48% | 568,000 | 975億2585万 | +0.24% | 40.51 | 2.99 |
12/10 | 845 | 853 | 821 | 825 | -3.4% | 503,800 | 980億100万 | +0.98% | 40.71 | 3.01 |
12/07 | 849 | 860 | 833 | 854 | +2.15% | 675,000 | 1014億4589万 | +4.66% | 42.14 | 3.11 |
12/06 | 856 | 864 | 820 | 836 | -3.24% | 765,400 | 993億768万 | +2.96% | 41.25 | 3.05 |
12/05 | 860 | 876 | 853 | 864 | -0.35% | 785,900 | 1026億3378万 | +6.8% | 42.63 | 3.15 |
12/04 | 880 | 893 | 858 | 867 | -2.47% | 817,700 | 1029億9014万 | +7.84% | 42.78 | 3.16 |
12/03 | 904 | 911 | 883 | 889 | -0.89% | 541,700 | 1056億350万 | +11.68% | 43.86 | 3.24 |
11/30 | 900 | 927 | 891 | 897 | -0.44% | 727,700 | 1065億5382万 | +13.69% | 44.26 | 3.27 |
11/29 | 901 | 933 | 893 | 901 | +1.58% | 1,527,200 | 1070億2897万 | +15.22% | 44.46 | 3.29 |
11/28 | 854 | 893 | 854 | 887 | +4.85% | 1,202,600 | 1053億6593万 | +14.45% | 43.77 | 3.23 |
11/27 | 867 | 883 | 844 | 846 | -1.4% | 1,022,100 | 1004億9557万 | +10.3% | 41.74 | 3.09 |
11/26 | 835 | 860 | 824 | 858 | +2.02% | 753,900 | 1019億2104万 | +13.49% | 42.33 | 3.13 |
11/22 | 855 | 859 | 826 | 841 | -0.94% | 1,069,600 | 999億163万 | +13.04% | 41.5 | 3.07 |
11/21 | 774 | 861 | 774 | 849 | +10.12% | 3,549,500 | 1008億5194万 | +15.67% | 41.89 | 3.1 |
11/20 | 769 | 796 | 762 | 771 | -1.53% | 1,337,300 | 915億8639万 | +6.64% | 38.04 | 2.81 |
11/19 | 753 | 786 | 747 | 783 | +2.76% | 809,600 | 930億1186万 | +9.66% | 38.63 | 2.86 |
11/16 | 750 | 777 | 750 | 762 | +2.14% | 947,900 | 905億1729万 | +8.09% | 37.6 | 2.78 |
11/15 | 728 | 750 | 727 | 746 | +1.91% | 1,068,400 | 886億1666万 | +7.03% | 36.81 | 2.72 |
11/14 | 739 | 759 | 730 | 732 | -0.95% | 888,600 | 869億5362万 | +6.24% | 36.12 | 2.67 |
11/13 | 708 | 754 | 708 | 739 | -1.86% | 1,490,100 | 877億8514万 | +8.36% | 36.46 | 2.7 |
11/12 | 763 | 779 | 748 | 753 | -3.21% | 899,200 | 894億4819万 | +11.39% | 37.15 | 2.75 |
11/09 | 787 | 802 | 777 | 778 | -1.77% | 924,800 | 924億1791万 | +16.29% | 38.39 | 2.84 |
11/08 | 808 | 812 | 792 | 792 | -0.63% | 706,000 | 940億8096万 | +19.64% | 39.08 | 2.89 |
11/07 | 790 | 805 | 776 | 797 | +0.63% | 1,139,800 | 946億7491万 | +21.49% | 39.33 | 2.91 |
11/06 | 781 | 797 | 781 | 792 | +1.93% | 907,700 | 940億8096万 | +22.03% | 39.08 | 2.89 |
11/05 | 784 | 789 | 769 | 777 | -0.51% | 975,200 | 922億9913万 | +20.84% | 38.34 | 2.83 |
11/02 | 764 | 781 | 757 | 781 | +2.76% | 1,346,700 | 927億7428万 | +22.61% | 38.54 | 2.85 |
11/01 | 767 | 776 | 750 | 760 | -0.52% | 1,010,700 | 902億7971万 | +20.44% | 37.5 | 2.77 |
10/31 | 733 | 764 | 731 | 764 | +5.09% | 1,897,600 | 907億5487万 | +22.24% | 37.7 | 2.79 |
10/30 | 677 | 729 | 677 | 727 | +7.54% | 2,127,900 | 863億5967万 | +17.26% | 35.87 | 2.65 |
10/29 | 699 | 712 | 673 | 676 | -4.11% | 1,450,000 | 803億143万 | +9.74% | 33.35 | 2.47 |
10/26 | 729 | 729 | 685 | 705 | -2.35% | 2,247,700 | 837億4631万 | +15.01% | 34.79 | 2.57 |
10/25 | 708 | 736 | 701 | 722 | -1.37% | 2,772,300 | 857億6573万 | +18.36% | 35.62 | 2.63 |
10/24 | 685 | 742 | 684 | 732 | +7.02% | 5,773,000 | 869億5362万 | +20.99% | 36.12 | 2.67 |
10/23 | 644 | 684 | 632 | 684 | +17.12% | 6,763,700 | 812億5174万 | +14% | 33.75 | 2.49 |
10/22 | 569 | 585 | 565 | 584 | +3.73% | 1,011,600 | 693億7283万 | -2.01% | 28.82 | 2.13 |
10/19 | 560 | 569 | 547 | 563 | -2.26% | 1,035,400 | 668億7826万 | -5.7% | 27.78 | 2.05 |
10/18 | 578 | 582 | 571 | 576 | +0.17% | 440,100 | 684億2252万 | -3.84% | 28.42 | 2.1 |
10/17 | 566 | 576 | 558 | 575 | +3.42% | 933,600 | 683億373万 | -4.33% | 28.37 | 2.1 |
10/16 | 550 | 559 | 549 | 556 | +0.91% | 723,100 | 660億4673万 | -7.64% | 27.43 | 2.03 |
10/15 | 556 | 561 | 545 | 551 | -2.65% | 780,100 | 654億5279万 | -8.77% | 27.19 | 2.01 |
10/12 | 532 | 569 | 532 | 566 | +5.6% | 846,400 | 672億3463万 | -6.91% | 27.93 | 2.06 |