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 | 1,884 | 1,888 | 1,862 | 1,881 | +0.97% | 27,000 | 498億5699万 | -0.9% | 32.4 | 0.63 |
| 03/28 | 1,910 | 1,910 | 1,863 | 1,863 | -3.57% | 31,100 | 493億7989万 | -1.84% | 32.09 | 0.62 |
| 03/27 | 1,910 | 1,932 | 1,894 | 1,932 | -1.73% | 31,400 | 512億878万 | +1.63% | 33.27 | 0.64 |
| 03/26 | 1,885 | 1,966 | 1,885 | 1,966 | +4.46% | 68,800 | 521億997万 | +3.42% | 33.86 | 0.66 |
| 03/25 | 1,895 | 1,895 | 1,861 | 1,882 | -2.08% | 34,700 | 498億8350万 | -0.95% | 32.41 | 0.63 |
| 03/22 | 1,925 | 1,925 | 1,895 | 1,922 | -0.62% | 23,000 | 509億4372万 | +1.16% | 33.1 | 0.64 |
| 03/20 | 1,929 | 1,938 | 1,915 | 1,934 | +0.78% | 32,500 | 512億6179万 | +1.84% | 33.31 | 0.64 |
| 03/19 | 1,925 | 1,925 | 1,892 | 1,919 | -0.47% | 20,800 | 508億6420万 | +1.16% | 33.05 | 0.64 |
| 03/18 | 1,906 | 1,930 | 1,888 | 1,928 | +2.23% | 26,000 | 511億276万 | +1.8% | 33.21 | 0.64 |
| 03/15 | 1,866 | 1,889 | 1,855 | 1,886 | +1.18% | 35,300 | 499億8952万 | -0.16% | 32.48 | 0.63 |
| 03/14 | 1,890 | 1,890 | 1,858 | 1,864 | -0.59% | 16,400 | 494億640万 | -1.17% | 32.1 | 0.62 |
| 03/13 | 1,895 | 1,910 | 1,875 | 1,875 | -2.09% | 14,600 | 496億9796万 | -0.64% | 32.29 | 0.63 |
| 03/12 | 1,897 | 1,920 | 1,892 | 1,915 | +1.48% | 26,100 | 507億5818万 | +1.65% | 32.98 | 0.64 |
| 03/11 | 1,842 | 1,891 | 1,842 | 1,887 | +2.61% | 30,100 | 500億1603万 | +0.37% | 32.5 | 0.63 |
| 03/08 | 1,863 | 1,869 | 1,838 | 1,839 | -3.06% | 31,000 | 487億4376万 | -1.92% | 31.67 | 0.61 |
| 03/07 | 1,870 | 1,898 | 1,859 | 1,897 | +0.69% | 26,100 | 502億8108万 | +1.34% | 32.67 | 0.63 |
| 03/06 | 1,875 | 1,890 | 1,866 | 1,884 | +0.86% | 24,600 | 499億3651万 | +0.91% | 32.45 | 0.63 |
| 03/05 | 1,878 | 1,894 | 1,857 | 1,868 | -1.22% | 25,100 | 495億1242万 | +0.16% | 32.17 | 0.62 |
| 03/04 | 1,892 | 1,908 | 1,871 | 1,891 | +0.48% | 25,200 | 501億2205万 | +1.5% | 32.57 | 0.63 |
| 03/01 | 1,896 | 1,897 | 1,869 | 1,882 | -0.74% | 28,200 | 498億8350万 | +1.07% | 32.41 | 0.63 |
| 02/28 | 1,917 | 1,921 | 1,889 | 1,896 | -1.51% | 28,500 | 502億5458万 | +1.83% | 32.65 | 0.63 |
| 02/27 | 1,903 | 1,933 | 1,900 | 1,925 | +1.16% | 31,900 | 510億2324万 | +3.55% | 33.15 | 0.64 |
| 02/26 | 1,904 | 1,918 | 1,893 | 1,903 | -0.63% | 23,300 | 504億4012万 | +2.53% | 32.77 | 0.63 |
| 02/25 | 1,888 | 1,919 | 1,885 | 1,915 | +1.59% | 20,400 | 507億5818万 | +3.29% | 32.98 | 0.64 |
| 02/22 | 1,893 | 1,893 | 1,865 | 1,885 | -0.84% | 23,500 | 499億6302万 | +1.95% | 32.46 | 0.63 |
| 02/21 | 1,925 | 1,940 | 1,895 | 1,901 | -1.55% | 22,500 | 503億8710万 | +3.04% | 32.74 | 0.63 |
| 02/20 | 1,919 | 1,940 | 1,914 | 1,931 | +0.16% | 27,100 | 511億8227万 | +4.95% | 33.26 | 0.64 |
| 02/19 | 1,928 | 1,942 | 1,913 | 1,928 | -0.16% | 21,700 | 511億276万 | +5.07% | 33.21 | 0.64 |
| 02/18 | 1,906 | 1,931 | 1,905 | 1,931 | +1.9% | 25,100 | 511億8227万 | +5.58% | 33.26 | 0.64 |
| 02/15 | 1,869 | 1,895 | 1,861 | 1,895 | +0.26% | 20,900 | 502億2807万 | +3.89% | 32.64 | 0.63 |
| 02/14 | 1,865 | 1,892 | 1,865 | 1,890 | +0.59% | 25,600 | 500億9554万 | +3.85% | 32.55 | 0.63 |
| 02/13 | 1,865 | 1,883 | 1,855 | 1,879 | +1.46% | 34,000 | 498億398万 | +3.53% | 32.36 | 0.63 |
| 02/12 | 1,820 | 1,855 | 1,817 | 1,852 | +2.95% | 33,300 | 490億8833万 | +2.26% | 31.9 | 0.62 |
| 02/08 | 1,806 | 1,829 | 1,786 | 1,799 | -1.59% | 28,800 | 476億8354万 | -0.39% | 30.98 | 0.6 |
| 02/07 | 1,858 | 1,859 | 1,816 | 1,828 | -2.45% | 21,600 | 484億5220万 | +1.39% | 31.48 | 0.61 |
| 02/06 | 1,842 | 1,885 | 1,837 | 1,874 | +3.25% | 44,500 | 496億7145万 | +4.05% | 32.28 | 0.62 |
| 02/05 | 1,798 | 1,826 | 1,798 | 1,815 | +0.06% | 35,300 | 481億762万 | +1.28% | 31.26 | 0.61 |
| 02/04 | 1,771 | 1,814 | 1,767 | 1,814 | +3.54% | 40,500 | 480億8112万 | +1.68% | 31.24 | 0.6 |
| 02/01 | 1,750 | 1,762 | 1,735 | 1,752 | -0.23% | 29,900 | 464億3777万 | -1.63% | 30.17 | 0.58 |
| 01/31 | 1,793 | 1,793 | 1,751 | 1,756 | -2.01% | 71,200 | 465億4380万 | -1.4% | 30.24 | 0.59 |
| 01/30 | 1,849 | 1,849 | 1,790 | 1,792 | -2.34% | 37,100 | 474億9800万 | +0.45% | 30.86 | 0.6 |
| 01/29 | 1,819 | 1,845 | 1,816 | 1,835 | +1.05% | 25,000 | 486億3774万 | +2.8% | 31.6 | 0.61 |
| 01/28 | 1,864 | 1,864 | 1,811 | 1,816 | -2.63% | 29,400 | 481億3413万 | +1.68% | 31.28 | 0.61 |
| 01/25 | 1,874 | 1,893 | 1,865 | 1,865 | -0.16% | 26,400 | 494億3290万 | +4.31% | 32.12 | 0.62 |
| 01/24 | 1,830 | 1,871 | 1,817 | 1,868 | +1.91% | 25,500 | 495億1242万 | +4.42% | 32.17 | 0.62 |
| 01/23 | 1,838 | 1,845 | 1,825 | 1,833 | -0.92% | 21,600 | 485億8472万 | +2.4% | 31.57 | 0.61 |
| 01/22 | 1,843 | 1,865 | 1,832 | 1,850 | +0.33% | 22,600 | 490億3532万 | +3.29% | 31.86 | 0.62 |
| 01/21 | 1,810 | 1,845 | 1,802 | 1,844 | +3.25% | 28,300 | 488億7629万 | +2.84% | 31.76 | 0.61 |
| 01/18 | 1,785 | 1,815 | 1,781 | 1,786 | +0.06% | 27,500 | 473億3896万 | -0.61% | 30.76 | 0.6 |
| 01/17 | 1,795 | 1,798 | 1,766 | 1,785 | +0.39% | 22,800 | 473億1246万 | -0.94% | 30.74 | 0.6 |
| 01/16 | 1,800 | 1,807 | 1,775 | 1,778 | -1.77% | 20,500 | 471億2692万 | -1.77% | 30.62 | 0.59 |
| 01/15 | 1,783 | 1,812 | 1,775 | 1,810 | +1.46% | 19,400 | 479億7510万 | -0.49% | 31.17 | 0.6 |
| 01/11 | 1,792 | 1,792 | 1,775 | 1,784 | -0.22% | 13,400 | 472億8595万 | -2.41% | 30.73 | 0.59 |
| 01/10 | 1,788 | 1,792 | 1,766 | 1,788 | -0.67% | 21,600 | 473億9197万 | -2.67% | 30.79 | 0.6 |
| 01/09 | 1,790 | 1,804 | 1,773 | 1,800 | +1.52% | 24,200 | 477億1004万 | -2.44% | 31 | 0.6 |
| 01/08 | 1,781 | 1,793 | 1,765 | 1,773 | -0.23% | 24,400 | 469億9439万 | -4.16% | 30.54 | 0.59 |
| 01/07 | 1,768 | 1,781 | 1,758 | 1,777 | +2.84% | 23,800 | 471億41万 | -4.31% | 30.6 | 0.59 |
| 01/04 | 1,712 | 1,738 | 1,679 | 1,728 | 0% | 51,400 | 458億164万 | -7.25% | 29.76 | 0.58 |
| 2018 |
| 12/28 | 1,738 | 1,739 | 1,713 | 1,728 | -2.32% | 37,700 | 458億164万 | -7.59% | 29.76 | 0.58 |
| 12/27 | 1,700 | 1,770 | 1,700 | 1,769 | +7.15% | 42,600 | 468億8837万 | -5.7% | 30.47 | 0.59 |
| 12/26 | 1,617 | 1,671 | 1,617 | 1,651 | +2.48% | 42,900 | 437億6071万 | -12.23% | 28.43 | 0.55 |
| 12/25 | 1,671 | 1,672 | 1,605 | 1,611 | -7.25% | 53,900 | 427億49万 | -14.81% | 27.75 | 0.54 |
| 12/21 | 1,755 | 1,767 | 1,667 | 1,737 | -1.36% | 85,200 | 460億4019万 | -8.63% | 29.92 | 0.58 |
| 12/20 | 1,802 | 1,812 | 1,747 | 1,761 | -3.45% | 51,700 | 466億7632万 | -7.51% | 30.33 | 0.59 |
| 12/19 | 1,822 | 1,827 | 1,805 | 1,824 | +0.33% | 22,400 | 483億4617万 | -4.4% | 31.41 | 0.61 |
| 12/18 | 1,855 | 1,855 | 1,813 | 1,818 | -2.57% | 31,200 | 481億8714万 | -4.82% | 31.31 | 0.61 |
| 12/17 | 1,870 | 1,879 | 1,854 | 1,866 | -0.05% | 20,700 | 494億5941万 | -2.35% | 32.14 | 0.62 |
| 12/14 | 1,870 | 1,892 | 1,862 | 1,867 | -1.69% | 58,400 | 494億8591万 | -2.4% | 32.15 | 0.62 |
| 12/13 | 1,885 | 1,906 | 1,866 | 1,899 | +1.44% | 34,200 | 503億3409万 | -0.78% | 32.71 | 0.63 |
| 12/12 | 1,867 | 1,894 | 1,867 | 1,872 | +0.48% | 26,000 | 496億1844万 | -2.09% | 32.24 | 0.62 |
| 12/11 | 1,926 | 1,926 | 1,859 | 1,863 | -2.26% | 39,500 | 493億7989万 | -2.56% | 32.09 | 0.62 |
| 12/10 | 1,933 | 1,933 | 1,899 | 1,906 | -1.35% | 28,500 | 505億1963万 | -0.31% | 32.83 | 0.64 |
| 12/07 | 1,912 | 1,937 | 1,901 | 1,932 | +1.05% | 44,500 | 512億878万 | +1.15% | 33.27 | 0.64 |
| 12/06 | 1,971 | 1,971 | 1,902 | 1,912 | -3.63% | 49,100 | 506億7867万 | +0.21% | 32.93 | 0.64 |
| 12/05 | 1,989 | 1,995 | 1,956 | 1,984 | -1.49% | 37,600 | 525億8707万 | +4.15% | 34.17 | 0.66 |
| 12/04 | 2,032 | 2,032 | 2,003 | 2,014 | -0.64% | 71,500 | 533億8224万 | +6.06% | 34.69 | 0.67 |
| 12/03 | 2,039 | 2,039 | 2,009 | 2,027 | +0.3% | 34,400 | 537億2681万 | +7.19% | 34.91 | 0.68 |
| 11/30 | 1,989 | 2,036 | 1,976 | 2,021 | +2.17% | 58,200 | 535億6777万 | +7.27% | 34.81 | 0.67 |
| 11/29 | 1,949 | 1,989 | 1,949 | 1,978 | +1.85% | 47,200 | 524億2803万 | +5.38% | 34.07 | 0.66 |
| 11/28 | 1,940 | 1,947 | 1,931 | 1,942 | +0.21% | 21,500 | 514億7383万 | +3.52% | 33.45 | 0.65 |
| 11/27 | 1,938 | 1,942 | 1,925 | 1,938 | +0.88% | 26,700 | 513億6781万 | +3.3% | 33.38 | 0.65 |
| 11/26 | 1,910 | 1,930 | 1,902 | 1,921 | +0.42% | 20,600 | 509億1722万 | +2.29% | 33.08 | 0.64 |
| 11/22 | 1,890 | 1,914 | 1,879 | 1,913 | +2.19% | 30,100 | 507億517万 | +1.81% | 32.95 | 0.64 |
| 11/21 | 1,855 | 1,877 | 1,846 | 1,872 | -0.79% | 34,800 | 496億1844万 | -0.53% | 32.24 | 0.62 |
| 11/20 | 1,883 | 1,888 | 1,869 | 1,887 | -0.79% | 24,100 | 500億1603万 | 0% | 32.5 | 0.63 |
| 11/19 | 1,869 | 1,904 | 1,862 | 1,902 | +1.77% | 42,200 | 504億1361万 | +0.63% | 32.76 | 0.63 |
| 11/16 | 1,825 | 1,885 | 1,825 | 1,869 | +2.86% | 56,300 | 495億3893万 | -1.27% | 32.19 | 0.62 |
| 11/15 | 1,840 | 1,843 | 1,814 | 1,817 | -2.15% | 47,000 | 481億6064万 | -4.27% | 31.29 | 0.61 |
| 11/14 | 1,880 | 1,893 | 1,856 | 1,857 | -0.48% | 19,800 | 492億2086万 | -2.62% | 31.98 | 0.62 |
| 11/13 | 1,858 | 1,871 | 1,835 | 1,866 | +0.38% | 40,400 | 494億5941万 | -2.61% | 32.14 | 0.62 |
| 11/12 | 1,900 | 1,917 | 1,851 | 1,859 | -2.77% | 71,600 | 492億7387万 | -3.43% | 32.02 | 0.62 |
| 11/09 | 1,888 | 1,927 | 1,888 | 1,912 | +1.27% | 36,800 | 506億7867万 | -1.24% | 32.93 | 0.64 |
| 11/08 | 1,876 | 1,894 | 1,863 | 1,888 | +1.78% | 29,600 | 500億4253万 | -2.98% | 32.52 | 0.63 |
| 11/07 | 1,865 | 1,872 | 1,848 | 1,855 | -0.22% | 29,500 | 491億6785万 | -5.26% | 31.95 | 0.62 |
| 11/06 | 1,872 | 1,877 | 1,850 | 1,859 | -0.43% | 29,400 | 492億7387万 | -5.78% | 32.02 | 0.62 |
| 11/05 | 1,840 | 1,879 | 1,780 | 1,867 | +0.43% | 112,600 | 494億8591万 | -6.04% | 32.15 | 0.62 |
| 11/02 | 1,883 | 1,889 | 1,800 | 1,859 | -0.64% | 58,900 | 492億7387万 | -7.1% | 32.02 | 0.62 |
| 11/01 | 1,830 | 1,885 | 1,821 | 1,871 | +1.91% | 63,900 | 495億9194万 | -7.19% | 32.22 | 0.62 |
| 10/31 | 1,830 | 1,845 | 1,815 | 1,836 | +0.16% | 49,900 | 486億6424万 | -9.73% | 31.62 | 0.61 |
| 10/30 | 1,800 | 1,839 | 1,792 | 1,833 | +1.05% | 77,400 | 485億8472万 | -10.76% | 31.57 | 0.61 |
