PER
2018/11/12～2019/04/11
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 |
| 04/11 | 1,496 | 1,500 | 1,470 | 1,500 | +0.74% | 12,800 | 150億7200万 | +3.16% | 8.53 | 0.74 |
| 04/10 | 1,500 | 1,500 | 1,475 | 1,489 | -0.73% | 9,500 | 149億6147万 | +2.55% | 8.46 | 0.74 |
| 04/09 | 1,504 | 1,516 | 1,499 | 1,500 | -0.07% | 7,700 | 150億7200万 | +3.38% | 8.53 | 0.74 |
| 04/08 | 1,500 | 1,512 | 1,493 | 1,501 | +1.08% | 16,800 | 150億8204万 | +3.52% | 8.53 | 0.74 |
| 04/05 | 1,452 | 1,487 | 1,452 | 1,485 | +1.5% | 5,900 | 149億2128万 | +2.48% | 8.44 | 0.73 |
| 04/04 | 1,454 | 1,483 | 1,454 | 1,463 | +0.62% | 9,900 | 147億22万 | +0.97% | 8.32 | 0.72 |
| 04/03 | 1,450 | 1,477 | 1,450 | 1,454 | +0.28% | 15,600 | 146億979万 | +0.28% | 8.26 | 0.72 |
| 04/02 | 1,485 | 1,502 | 1,450 | 1,450 | -2.29% | 17,600 | 145億6960万 | -0.14% | 8.24 | 0.72 |
| 04/01 | 1,495 | 1,507 | 1,482 | 1,484 | +1.3% | 10,500 | 149億1123万 | +2.06% | 8.44 | 0.73 |
| 03/29 | 1,462 | 1,469 | 1,451 | 1,465 | +0.21% | 15,600 | 147億2032万 | +0.69% | 8.33 | 0.72 |
| 03/28 | 1,464 | 1,467 | 1,450 | 1,462 | -0.48% | 13,100 | 146億9017万 | +0.48% | 8.31 | 0.72 |
| 03/27 | 1,465 | 1,470 | 1,440 | 1,469 | +0.89% | 14,700 | 147億6051万 | +0.82% | 8.35 | 0.73 |
| 03/26 | 1,418 | 1,465 | 1,417 | 1,456 | +2.68% | 21,300 | 146億2988万 | -0.14% | 8.28 | 0.72 |
| 03/25 | 1,421 | 1,447 | 1,409 | 1,418 | -1.25% | 14,200 | 142億4806万 | -2.88% | 8.06 | 0.7 |
| 03/22 | 1,422 | 1,436 | 1,420 | 1,436 | +0.98% | 7,000 | 144億2892万 | -1.78% | 8.16 | 0.71 |
| 03/20 | 1,420 | 1,442 | 1,419 | 1,422 | +0.14% | 12,500 | 142億8825万 | -2.94% | 8.08 | 0.7 |
| 03/19 | 1,434 | 1,434 | 1,419 | 1,420 | -0.49% | 9,500 | 142億6816万 | -3.34% | 8.07 | 0.7 |
| 03/18 | 1,421 | 1,434 | 1,418 | 1,427 | +0.42% | 12,900 | 143億3849万 | -3.25% | 8.11 | 0.7 |
| 03/15 | 1,422 | 1,446 | 1,417 | 1,421 | -0.07% | 12,300 | 142億7820万 | -3.86% | 8.08 | 0.7 |
| 03/14 | 1,422 | 1,429 | 1,420 | 1,422 | +0.42% | 6,600 | 142億8825万 | -3.98% | 8.08 | 0.7 |
| 03/13 | 1,436 | 1,445 | 1,416 | 1,416 | -2.01% | 12,600 | 142億2796万 | -4.65% | 8.05 | 0.7 |
| 03/12 | 1,444 | 1,453 | 1,430 | 1,445 | -0.07% | 11,300 | 145億1936万 | -2.89% | 8.21 | 0.71 |
| 03/11 | 1,426 | 1,457 | 1,421 | 1,446 | +0.84% | 6,300 | 145億2940万 | -3.02% | 8.22 | 0.71 |
| 03/08 | 1,433 | 1,460 | 1,428 | 1,434 | -2.12% | 17,300 | 144億883万 | -3.95% | 8.15 | 0.71 |
| 03/07 | 1,456 | 1,466 | 1,450 | 1,465 | +0.34% | 8,500 | 147億2032万 | -1.94% | 8.33 | 0.72 |
| 03/06 | 1,459 | 1,462 | 1,456 | 1,460 | -0.41% | 10,300 | 146億7008万 | -2.41% | 8.3 | 0.72 |
| 03/05 | 1,462 | 1,468 | 1,462 | 1,466 | -0.27% | 9,100 | 147億3036万 | -2.14% | 8.33 | 0.72 |
| 03/04 | 1,473 | 1,474 | 1,462 | 1,470 | -0.74% | 6,600 | 147億7056万 | -2.07% | 8.36 | 0.73 |
| 03/01 | 1,473 | 1,493 | 1,468 | 1,481 | 0% | 5,000 | 148億8108万 | -1.59% | 8.42 | 0.73 |
| 02/28 | 1,474 | 1,493 | 1,470 | 1,481 | -0.07% | 7,700 | 148億8108万 | -1.73% | 8.42 | 0.73 |
| 02/27 | 1,501 | 1,510 | 1,466 | 1,482 | -0.8% | 11,500 | 148億9113万 | -1.85% | 8.42 | 0.73 |
| 02/26 | 1,491 | 1,508 | 1,485 | 1,494 | -0.13% | 7,400 | 150億1171万 | -1.19% | 8.49 | 0.74 |
| 02/25 | 1,518 | 1,518 | 1,473 | 1,496 | -0.93% | 10,100 | 150億3180万 | -1.25% | 8.5 | 0.74 |
| 02/22 | 1,489 | 1,510 | 1,479 | 1,510 | +1.62% | 11,000 | 151億7248万 | -0.46% | 8.58 | 0.75 |
| 02/21 | 1,503 | 1,505 | 1,471 | 1,486 | -1.59% | 13,200 | 149億3132万 | -2.17% | 8.45 | 0.73 |
| 02/20 | 1,487 | 1,510 | 1,487 | 1,510 | +1.21% | 4,400 | 151億7248万 | -0.72% | 8.58 | 0.75 |
| 02/19 | 1,505 | 1,527 | 1,484 | 1,492 | -0.27% | 6,700 | 149億9161万 | -1.91% | 8.48 | 0.74 |
| 02/18 | 1,473 | 1,509 | 1,461 | 1,496 | +1.7% | 6,600 | 150億3180万 | -1.9% | 8.5 | 0.74 |
| 02/15 | 1,505 | 1,505 | 1,460 | 1,471 | -2.26% | 10,900 | 147億8060万 | -3.73% | 8.36 | 0.73 |
| 02/14 | 1,492 | 1,530 | 1,492 | 1,505 | -1.76% | 9,700 | 151億2224万 | -1.76% | 8.55 | 0.74 |
| 02/13 | 1,536 | 1,547 | 1,521 | 1,532 | -2.3% | 11,400 | 153億9353万 | -0.26% | 8.71 | 0.76 |
| 02/12 | 1,506 | 1,568 | 1,499 | 1,568 | +4.32% | 15,300 | 157億5526万 | +1.95% | 8.91 | 0.77 |
| 02/08 | 1,476 | 1,507 | 1,467 | 1,503 | +0.2% | 10,400 | 151億214万 | -2.28% | 8.54 | 0.74 |
| 02/07 | 1,501 | 1,508 | 1,494 | 1,500 | -0.92% | 8,300 | 150億7200万 | -2.72% | 8.53 | 0.74 |
| 02/06 | 1,495 | 1,520 | 1,486 | 1,514 | +1.47% | 6,600 | 152億1267万 | -2.01% | 8.61 | 0.75 |
| 02/05 | 1,526 | 1,526 | 1,492 | 1,492 | -1.65% | 9,100 | 149億9161万 | -3.37% | 8.48 | 0.74 |
| 02/04 | 1,506 | 1,517 | 1,495 | 1,517 | +1.74% | 7,700 | 152億4281万 | -1.69% | 8.62 | 0.75 |
| 02/01 | 1,486 | 1,511 | 1,482 | 1,491 | +1.84% | 16,000 | 149億8156万 | -3.37% | 8.48 | 0.74 |
| 01/31 | 1,521 | 1,539 | 1,456 | 1,464 | -2.92% | 10,100 | 147億1027万 | -5.43% | 8.32 | 0.72 |
| 01/30 | 1,535 | 1,535 | 1,505 | 1,508 | -1.37% | 6,400 | 151億5238万 | -3.15% | 8.57 | 0.74 |
| 01/29 | 1,541 | 1,541 | 1,521 | 1,529 | -0.91% | 4,100 | 153億6339万 | -2.24% | 8.69 | 0.75 |
| 01/28 | 1,557 | 1,557 | 1,533 | 1,543 | -1.15% | 2,600 | 155億406万 | -1.78% | 8.77 | 0.76 |
| 01/25 | 1,545 | 1,570 | 1,545 | 1,561 | +1.69% | 5,200 | 156億8492万 | -1.08% | 8.87 | 0.77 |
| 01/24 | 1,551 | 1,551 | 1,525 | 1,535 | -0.39% | 9,100 | 154億2368万 | -3.15% | 8.73 | 0.76 |
| 01/23 | 1,545 | 1,559 | 1,539 | 1,541 | -0.58% | 2,800 | 154億8396万 | -3.2% | 8.76 | 0.76 |
| 01/22 | 1,552 | 1,557 | 1,533 | 1,550 | -0.13% | 5,000 | 155億7440万 | -3.13% | 8.81 | 0.77 |
| 01/21 | 1,547 | 1,560 | 1,529 | 1,552 | +0.52% | 9,500 | 155億9449万 | -3.3% | 8.82 | 0.77 |
| 01/18 | 1,562 | 1,566 | 1,515 | 1,544 | -1.15% | 11,700 | 155億1411万 | -4.16% | 8.78 | 0.76 |
| 01/17 | 1,543 | 1,583 | 1,538 | 1,562 | +1.56% | 7,300 | 156億9497万 | -3.4% | 8.88 | 0.77 |
| 01/16 | 1,525 | 1,560 | 1,525 | 1,538 | +0.85% | 6,700 | 154億5382万 | -5.24% | 8.74 | 0.76 |
| 01/15 | 1,552 | 1,567 | 1,521 | 1,525 | -3.11% | 13,800 | 153億2320万 | -6.44% | 8.67 | 0.75 |
| 01/11 | 1,578 | 1,627 | 1,570 | 1,574 | +0.32% | 9,700 | 158億1555万 | -3.91% | 8.95 | 0.78 |
| 01/10 | 1,565 | 1,575 | 1,545 | 1,569 | -1.44% | 13,500 | 157億6531万 | -4.56% | 8.92 | 0.77 |
| 01/09 | 1,600 | 1,608 | 1,575 | 1,592 | -0.06% | 5,300 | 159億9641万 | -3.52% | 9.05 | 0.79 |
| 01/08 | 1,581 | 1,614 | 1,581 | 1,593 | +1.14% | 9,700 | 160億646万 | -3.75% | 9.05 | 0.79 |
| 01/07 | 1,598 | 1,647 | 1,569 | 1,575 | -0.44% | 19,300 | 158億2560万 | -5.18% | 8.95 | 0.78 |
| 01/04 | 1,507 | 1,597 | 1,507 | 1,582 | -0.32% | 16,500 | 158億9593万 | -5.16% | 8.99 | 0.78 |
| 2018 |
| 12/28 | 1,582 | 1,628 | 1,581 | 1,587 | +0.32% | 9,700 | 159億4617万 | -5.14% | 7.85 | 0.83 |
| 12/27 | 1,564 | 1,582 | 1,529 | 1,582 | +5.89% | 15,700 | 158億9593万 | -5.83% | 7.82 | 0.83 |
| 12/26 | 1,443 | 1,506 | 1,419 | 1,494 | +2.54% | 10,000 | 150億1171万 | -11.39% | 7.39 | 0.79 |
| 12/25 | 1,460 | 1,481 | 1,425 | 1,457 | -5.08% | 31,700 | 146億3993万 | -14.09% | 7.21 | 0.77 |
| 12/21 | 1,583 | 1,595 | 1,517 | 1,535 | -4.78% | 30,500 | 154億2368万 | -10.18% | 7.59 | 0.81 |
| 12/20 | 1,677 | 1,686 | 1,602 | 1,612 | -4.1% | 20,700 | 161億9737万 | -6.17% | 7.97 | 0.85 |
| 12/19 | 1,685 | 1,702 | 1,681 | 1,681 | -0.47% | 6,700 | 168億9068万 | -2.49% | 8.31 | 0.88 |
| 12/18 | 1,696 | 1,707 | 1,678 | 1,689 | -0.94% | 14,900 | 169億7107万 | -2.14% | 8.35 | 0.89 |
| 12/17 | 1,704 | 1,740 | 1,697 | 1,705 | -0.06% | 8,600 | 171億3184万 | -1.39% | 8.43 | 0.9 |
| 12/14 | 1,758 | 1,758 | 1,705 | 1,706 | -2.07% | 14,900 | 171億4188万 | -1.56% | 8.44 | 0.9 |
| 12/13 | 1,726 | 1,749 | 1,726 | 1,742 | +0.99% | 9,200 | 175億361万 | +0.11% | 8.62 | 0.92 |
| 12/12 | 1,735 | 1,735 | 1,720 | 1,725 | +0.23% | 7,300 | 173億3280万 | -0.86% | 8.53 | 0.91 |
| 12/11 | 1,703 | 1,729 | 1,667 | 1,721 | +1.89% | 14,000 | 172億9260万 | -1.21% | 8.51 | 0.91 |
| 12/10 | 1,700 | 1,700 | 1,685 | 1,689 | -0.88% | 5,800 | 169億7107万 | -3.15% | 8.35 | 0.89 |
| 12/07 | 1,699 | 1,720 | 1,690 | 1,704 | +1.19% | 8,500 | 171億2179万 | -2.46% | 8.43 | 0.9 |
| 12/06 | 1,710 | 1,720 | 1,675 | 1,684 | -1.52% | 11,600 | 169億2083万 | -3.66% | 8.33 | 0.89 |
| 12/05 | 1,711 | 1,720 | 1,697 | 1,710 | -0.29% | 17,100 | 171億8208万 | -2.29% | 8.46 | 0.9 |
| 12/04 | 1,737 | 1,748 | 1,715 | 1,715 | -0.98% | 8,600 | 172億3232万 | -2.22% | 8.48 | 0.9 |
| 12/03 | 1,728 | 1,750 | 1,727 | 1,732 | +0.76% | 12,800 | 174億313万 | -1.14% | 8.57 | 0.91 |
| 11/30 | 1,728 | 1,728 | 1,708 | 1,719 | +0.06% | 7,000 | 172億7251万 | -1.77% | 8.5 | 0.9 |
| 11/29 | 1,730 | 1,732 | 1,712 | 1,718 | -0.69% | 6,300 | 172億6246万 | -1.83% | 8.5 | 0.9 |
| 11/28 | 1,745 | 1,745 | 1,723 | 1,730 | -0.46% | 8,400 | 173億8304万 | -1.26% | 8.56 | 0.91 |
| 11/27 | 1,716 | 1,738 | 1,710 | 1,738 | +0.23% | 12,700 | 174億6342万 | -0.74% | 8.6 | 0.91 |
| 11/26 | 1,742 | 1,742 | 1,728 | 1,734 | +0.35% | 6,200 | 174億2323万 | -0.97% | 8.58 | 0.91 |
| 11/22 | 1,772 | 1,772 | 1,722 | 1,728 | -1.09% | 10,800 | 173億6294万 | -1.31% | 8.55 | 0.91 |
| 11/21 | 1,725 | 1,747 | 1,708 | 1,747 | +1.16% | 11,700 | 175億5385万 | -0.34% | 8.64 | 0.92 |
| 11/20 | 1,735 | 1,751 | 1,727 | 1,727 | -1.14% | 5,800 | 173億5289万 | -1.54% | 8.54 | 0.91 |
| 11/19 | 1,789 | 1,789 | 1,730 | 1,747 | -2.29% | 26,400 | 175億5385万 | -0.34% | 8.64 | 0.92 |
| 11/16 | 1,787 | 1,794 | 1,769 | 1,788 | +1.07% | 9,700 | 179億6582万 | +2% | 8.84 | 0.94 |
| 11/15 | 1,739 | 1,780 | 1,725 | 1,769 | +1.67% | 8,700 | 177億7491万 | +0.97% | 8.75 | 0.93 |
| 11/14 | 1,747 | 1,751 | 1,726 | 1,740 | -0.11% | 6,900 | 174億8352万 | -0.57% | 8.61 | 0.92 |
| 11/13 | 1,767 | 1,768 | 1,737 | 1,742 | -1.47% | 11,300 | 175億361万 | -0.63% | 8.62 | 0.92 |
| 11/12 | 1,789 | 1,796 | 1,761 | 1,768 | -2.05% | 10,400 | 177億6486万 | +0.8% | 8.74 | 0.93 |
