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 |
---|
2019 |
03/29 | 1,860 | 1,881 | 1,819 | 1,819 | -2.41% | 22,800 | 235億3076万 | -7.99% | - | 2.46 |
03/28 | 1,875 | 1,881 | 1,853 | 1,864 | -0.59% | 15,500 | 241億1289万 | -6.28% | - | 2.52 |
03/27 | 1,890 | 1,892 | 1,870 | 1,875 | -0.48% | 20,000 | 242億5518万 | -6.06% | - | 2.54 |
03/26 | 1,896 | 1,935 | 1,868 | 1,884 | -0.79% | 33,700 | 243億7161万 | -5.8% | - | 2.55 |
03/25 | 1,959 | 1,994 | 1,886 | 1,899 | -4.48% | 49,800 | 245億6565万 | -5.29% | - | 2.57 |
03/22 | 2,000 | 2,008 | 1,988 | 1,988 | 0% | 5,100 | 257億1696万 | -1.05% | - | 2.69 |
03/20 | 1,990 | 2,010 | 1,986 | 1,988 | -0.65% | 7,500 | 257億1696万 | -1.09% | - | 2.69 |
03/19 | 2,001 | 2,006 | 1,984 | 2,001 | 0% | 9,400 | 258億8513万 | -0.6% | - | 2.71 |
03/18 | 1,970 | 2,001 | 1,970 | 2,001 | +1.57% | 5,800 | 258億8513万 | -0.74% | - | 2.71 |
03/15 | 1,975 | 2,039 | 1,970 | 1,970 | 0% | 15,500 | 254億8411万 | -2.33% | - | 2.67 |
03/14 | 1,970 | 1,970 | 1,955 | 1,970 | +0.46% | 4,200 | 254億8411万 | -2.43% | - | 2.67 |
03/13 | 1,930 | 1,975 | 1,930 | 1,961 | +1.08% | 15,800 | 253億6769万 | -3.06% | - | 2.65 |
03/12 | 1,943 | 1,955 | 1,930 | 1,940 | +0.21% | 13,400 | 250億9603万 | -4.34% | - | 2.63 |
03/11 | 1,972 | 1,973 | 1,915 | 1,936 | -2.02% | 30,800 | 250億4428万 | -4.82% | - | 2.62 |
03/08 | 2,002 | 2,016 | 1,974 | 1,976 | -1.79% | 18,800 | 255億6173万 | -3.18% | - | 2.67 |
03/07 | 2,030 | 2,030 | 2,003 | 2,012 | -0.69% | 7,200 | 260億2743万 | -1.71% | - | 2.72 |
03/06 | 2,010 | 2,026 | 2,000 | 2,026 | +0.85% | 4,700 | 262億853万 | -1.32% | - | 2.74 |
03/05 | 2,001 | 2,028 | 1,997 | 2,009 | +0.45% | 13,100 | 259億8862万 | -2.38% | - | 2.72 |
03/04 | 2,004 | 2,008 | 1,991 | 2,000 | +0.1% | 16,500 | 258億7220万 | -3.1% | - | 2.71 |
03/01 | 2,015 | 2,030 | 1,998 | 1,998 | -0.79% | 10,300 | 258億4632万 | -3.48% | - | 2.7 |
02/28 | 2,049 | 2,049 | 2,012 | 2,014 | -1.08% | 7,900 | 260億5330万 | -2.89% | - | 2.73 |
02/27 | 2,040 | 2,050 | 2,022 | 2,036 | +0.15% | 8,900 | 263億3789万 | -2.07% | - | 2.76 |
02/26 | 2,059 | 2,101 | 2,031 | 2,033 | -1.36% | 18,900 | 262億9909万 | -2.4% | - | 2.75 |
02/25 | 2,149 | 2,149 | 2,054 | 2,061 | -4.32% | 39,100 | 266億6130万 | -1.25% | - | 2.79 |
02/22 | 2,163 | 2,298 | 2,141 | 2,154 | +0.75% | 64,500 | 278億6435万 | +2.91% | - | 2.92 |
02/21 | 2,023 | 2,140 | 2,023 | 2,138 | +5.84% | 34,000 | 276億5738万 | +2.05% | - | 2.89 |
02/20 | 1,998 | 2,020 | 1,994 | 2,020 | +1.41% | 11,000 | 261億3092万 | -3.58% | - | 2.73 |
02/19 | 1,990 | 2,038 | 1,988 | 1,992 | 0% | 21,300 | 257億6871万 | -5.19% | - | 2.7 |
02/18 | 2,003 | 2,013 | 1,971 | 1,992 | -1.14% | 21,500 | 257億6871万 | -5.55% | - | 2.7 |
02/15 | 2,002 | 2,039 | 1,990 | 2,015 | +0.65% | 25,200 | 260億6624万 | -4.91% | - | 2.73 |
02/14 | 1,980 | 2,037 | 1,951 | 2,002 | -3.61% | 103,300 | 258億9807万 | -5.97% | - | 2.71 |
02/13 | 2,058 | 2,114 | 2,040 | 2,077 | +1.07% | 21,700 | 268億6827万 | -2.94% | - | 2.81 |
02/12 | 2,030 | 2,099 | 2,029 | 2,055 | +1.18% | 9,700 | 265億8368万 | -4.24% | - | 2.78 |
02/08 | 2,006 | 2,035 | 2,006 | 2,031 | +0.1% | 13,300 | 262億7321万 | -5.67% | - | 2.75 |
02/07 | 2,090 | 2,100 | 2,003 | 2,029 | -1.98% | 38,500 | 262億4734万 | -6.24% | - | 2.75 |
02/06 | 2,061 | 2,090 | 2,061 | 2,070 | -0.1% | 11,400 | 267億7772万 | -4.83% | - | 2.8 |
02/05 | 2,085 | 2,091 | 2,063 | 2,072 | -1.15% | 9,600 | 268億359万 | -4.95% | - | 2.8 |
02/04 | 2,110 | 2,120 | 2,066 | 2,096 | -1.18% | 24,300 | 271億1406万 | -4.07% | - | 2.84 |
02/01 | 2,160 | 2,160 | 2,110 | 2,121 | -0.38% | 9,100 | 274億3746万 | -3.33% | - | 2.87 |
01/31 | 2,169 | 2,169 | 2,118 | 2,129 | -0.7% | 18,200 | 275億4095万 | -3.4% | - | 2.88 |
01/30 | 2,145 | 2,164 | 2,135 | 2,144 | -1.02% | 10,700 | 277億3499万 | -3.25% | - | 2.9 |
01/29 | 2,140 | 2,168 | 2,118 | 2,166 | +1.03% | 13,100 | 280億1959万 | -2.78% | - | 2.93 |
01/28 | 2,140 | 2,159 | 2,115 | 2,144 | -0.28% | 18,000 | 277億3499万 | -4.33% | - | 2.9 |
01/25 | 2,149 | 2,150 | 2,130 | 2,150 | +1.46% | 6,800 | 278億1261万 | -4.66% | - | 2.91 |
01/24 | 2,123 | 2,134 | 2,107 | 2,119 | -0.19% | 6,000 | 274億1159万 | -6.61% | - | 2.87 |
01/23 | 2,117 | 2,138 | 2,117 | 2,123 | -0.75% | 7,000 | 274億6334万 | -7.05% | - | 2.87 |
01/22 | 2,163 | 2,163 | 2,115 | 2,139 | -0.19% | 15,300 | 276億7031万 | -6.96% | - | 2.9 |
01/21 | 2,195 | 2,195 | 2,130 | 2,143 | -2.81% | 15,600 | 277億2206万 | -7.39% | - | 2.9 |
01/18 | 2,200 | 2,227 | 2,190 | 2,205 | +0.36% | 13,300 | 285億2410万 | -5.45% | - | 2.98 |
01/17 | 2,147 | 2,197 | 2,145 | 2,197 | +1.9% | 8,800 | 284億2061万 | -6.47% | - | 2.97 |
01/16 | 2,171 | 2,174 | 2,139 | 2,156 | -0.42% | 19,000 | 278億9023万 | -8.84% | - | 2.92 |
01/15 | 2,166 | 2,198 | 2,143 | 2,165 | -1.41% | 39,100 | 280億665万 | -9.11% | - | 2.93 |
01/11 | 2,238 | 2,238 | 2,186 | 2,196 | -1.83% | 21,500 | 284億767万 | -8.5% | - | 2.97 |
01/10 | 2,238 | 2,261 | 2,236 | 2,237 | -0.75% | 28,600 | 289億3805万 | -7.49% | - | 3.03 |
01/09 | 2,298 | 2,299 | 2,248 | 2,254 | -0.7% | 19,700 | 291億5796万 | -7.59% | - | 3.05 |
01/08 | 2,233 | 2,287 | 2,233 | 2,270 | +1.79% | 24,800 | 293億6494万 | -7.65% | - | 3.07 |
01/07 | 2,252 | 2,303 | 2,213 | 2,230 | 0% | 55,600 | 288億4750万 | -10.23% | - | 3.02 |
01/04 | 2,265 | 2,265 | 2,202 | 2,230 | -3.67% | 48,700 | 288億4750万 | -11.19% | - | 3.02 |
2018 |
12/28 | 2,297 | 2,347 | 2,286 | 2,315 | +0.3% | 17,000 | 299億4707万 | -8.79% | - | 3.13 |
12/27 | 2,350 | 2,369 | 2,262 | 2,308 | +4.91% | 89,200 | 298億5651万 | -9.77% | - | 3.12 |
12/26 | 2,210 | 2,252 | 2,168 | 2,200 | +0.92% | 40,600 | 284億5942万 | -14.76% | - | 2.98 |
12/25 | 2,290 | 2,290 | 2,162 | 2,180 | -6.36% | 50,800 | 282億69万 | -16.38% | - | 2.95 |
12/21 | 2,368 | 2,368 | 2,287 | 2,328 | -2.35% | 64,100 | 301億1524万 | -11.48% | - | 3.15 |
12/20 | 2,421 | 2,483 | 2,370 | 2,384 | -1.53% | 67,900 | 308億3966万 | -9.87% | - | 3.23 |
12/19 | 2,390 | 2,454 | 2,253 | 2,421 | -0.37% | 81,900 | 313億1829万 | -8.88% | - | 3.28 |
12/18 | 2,500 | 2,500 | 2,409 | 2,430 | -2.61% | 39,400 | 314億3472万 | -8.85% | - | 3.29 |
12/17 | 2,492 | 2,557 | 2,473 | 2,495 | -0.12% | 50,400 | 322億7556万 | -6.69% | - | 3.38 |
12/14 | 2,500 | 2,520 | 2,482 | 2,498 | -0.24% | 64,800 | 323億1437万 | -6.62% | - | 3.38 |
12/13 | 2,514 | 2,586 | 2,494 | 2,504 | +0.4% | 42,500 | 323億9199万 | -6.43% | - | 3.39 |
12/12 | 2,520 | 2,525 | 2,478 | 2,494 | -0.44% | 40,500 | 322億6263万 | -6.84% | - | 3.38 |
12/11 | 2,500 | 2,532 | 2,487 | 2,505 | -0.04% | 31,300 | 324億493万 | -6.53% | - | 3.39 |
12/10 | 2,584 | 2,584 | 2,474 | 2,506 | -3.5% | 78,500 | 324億1786万 | -6.53% | - | 3.39 |
12/07 | 2,628 | 2,665 | 2,586 | 2,597 | -1.18% | 24,700 | 335億9505万 | -3.17% | - | 3.52 |
12/06 | 2,562 | 2,633 | 2,532 | 2,628 | +1.08% | 62,100 | 339億9607万 | -1.9% | - | 3.56 |
12/05 | 2,565 | 2,635 | 2,549 | 2,600 | +0.5% | 49,300 | 336億3386万 | -2.77% | - | 3.52 |
12/04 | 2,609 | 2,657 | 2,584 | 2,587 | -0.35% | 51,300 | 334億6569万 | -3.11% | - | 3.5 |
12/03 | 2,612 | 2,626 | 2,578 | 2,596 | -1.93% | 75,400 | 335億8211万 | -2.52% | - | 3.51 |
11/30 | 2,820 | 2,849 | 2,640 | 2,647 | -4.44% | 61,800 | 342億4185万 | -0.49% | - | 3.58 |
11/29 | 2,705 | 2,770 | 2,696 | 2,770 | +1.32% | 37,400 | 358億3299万 | +4.41% | - | 3.75 |
11/28 | 2,865 | 2,880 | 2,725 | 2,734 | -6.21% | 83,200 | 353億6729万 | +3.33% | - | 3.7 |
11/27 | 2,915 | 2,935 | 2,893 | 2,915 | 0% | 27,100 | 377億873万 | +10.5% | - | 3.95 |
11/26 | 2,895 | 2,940 | 2,850 | 2,915 | +1% | 43,800 | 377億873万 | +11.01% | - | 3.95 |
11/22 | 2,824 | 2,899 | 2,824 | 2,886 | +2.2% | 47,300 | 373億3358万 | +10.53% | - | 3.91 |
11/21 | 2,800 | 2,860 | 2,756 | 2,824 | -1.64% | 28,100 | 365億3154万 | +8.66% | - | 3.82 |
11/20 | 2,855 | 2,915 | 2,822 | 2,871 | +0.56% | 77,200 | 371億3954万 | +10.76% | - | 3.89 |
11/19 | 2,749 | 2,859 | 2,749 | 2,855 | +3.86% | 56,900 | 369億3256万 | +10.7% | - | 3.86 |
11/16 | 2,754 | 2,780 | 2,717 | 2,749 | +1.66% | 33,700 | 355億6133万 | +7.05% | - | 3.72 |
11/15 | 2,644 | 2,786 | 2,631 | 2,704 | +0.37% | 44,800 | 349億7921万 | +5.58% | - | 3.66 |
11/14 | 2,687 | 2,699 | 2,637 | 2,694 | +1.66% | 27,600 | 348億4985万 | +5.56% | - | 3.65 |
11/13 | 2,606 | 2,694 | 2,589 | 2,650 | +0.53% | 28,500 | 342億8066万 | +4.08% | - | 3.59 |
11/12 | 2,560 | 2,725 | 2,524 | 2,636 | +5.02% | 83,800 | 340億9955万 | +3.7% | - | 3.57 |
11/09 | 2,518 | 2,571 | 2,510 | 2,510 | -0.28% | 18,500 | 324億6961万 | -1.34% | - | 3.4 |
11/08 | 2,550 | 2,583 | 2,508 | 2,517 | -0.94% | 22,000 | 325億6016万 | -1.49% | - | 3.41 |
11/07 | 2,560 | 2,594 | 2,533 | 2,541 | -0.66% | 9,300 | 328億7063万 | -0.97% | - | 3.44 |
11/06 | 2,574 | 2,575 | 2,530 | 2,558 | +0.87% | 5,600 | 330億9054万 | -0.74% | - | 3.46 |
11/05 | 2,567 | 2,568 | 2,521 | 2,536 | +0.36% | 9,800 | 328億594万 | -1.97% | - | 3.43 |
11/02 | 2,507 | 2,584 | 2,506 | 2,527 | +0.12% | 19,700 | 326億8952万 | -2.58% | - | 3.42 |
11/01 | 2,500 | 2,550 | 2,500 | 2,524 | +1.24% | 13,200 | 326億5071万 | -2.85% | - | 3.42 |
10/31 | 2,533 | 2,598 | 2,486 | 2,493 | -1.07% | 35,600 | 322億4969万 | -4.23% | - | 3.37 |
10/30 | 2,400 | 2,520 | 2,354 | 2,520 | +4.35% | 41,500 | 325億9897万 | -3.37% | - | 3.41 |