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 | 1,329 | 1,336 | 1,258 | 1,261 | -4.83% | 45,800 | 55億6403万 | -6.52% | 15.62 | 3.25 |
04/10 | 1,305 | 1,325 | 1,299 | 1,325 | +1.38% | 7,400 | 58億4643万 | -1.85% | 16.42 | 3.41 |
04/09 | 1,313 | 1,318 | 1,293 | 1,307 | -0.46% | 25,400 | 57億6700万 | -3.11% | 16.19 | 3.36 |
04/08 | 1,311 | 1,324 | 1,309 | 1,313 | +0.08% | 14,200 | 57億9348万 | -2.67% | 16.27 | 3.38 |
04/05 | 1,318 | 1,340 | 1,311 | 1,312 | -0.83% | 13,900 | 57億8906万 | -2.67% | 16.26 | 3.38 |
04/04 | 1,350 | 1,361 | 1,322 | 1,323 | -1.85% | 16,400 | 58億3760万 | -1.78% | 16.39 | 3.41 |
04/03 | 1,354 | 1,357 | 1,326 | 1,348 | -0.37% | 16,500 | 59億4791万 | +0.15% | 16.7 | 3.47 |
04/02 | 1,415 | 1,415 | 1,348 | 1,353 | -3.29% | 28,400 | 59億6997万 | +0.74% | 16.76 | 3.48 |
04/01 | 1,379 | 1,412 | 1,357 | 1,399 | +2.34% | 44,700 | 61億7294万 | +4.25% | 17.33 | 3.6 |
03/29 | 1,365 | 1,376 | 1,326 | 1,367 | +0.89% | 37,600 | 60億3175万 | +2.01% | 41.83 | 4 |
03/28 | 1,380 | 1,380 | 1,343 | 1,355 | -1.81% | 21,700 | 59億7880万 | +1.27% | 41.46 | 3.97 |
03/27 | 1,364 | 1,393 | 1,352 | 1,380 | +0.88% | 33,400 | 60億8911万 | +3.14% | 42.23 | 4.04 |
03/26 | 1,367 | 1,384 | 1,360 | 1,368 | -0.07% | 36,000 | 60億3616万 | +2.4% | 41.86 | 4 |
03/25 | 1,357 | 1,372 | 1,345 | 1,369 | -2% | 26,900 | 60億4057万 | +2.47% | 41.89 | 4.01 |
03/22 | 1,429 | 1,429 | 1,380 | 1,397 | -1.76% | 30,900 | 61億6412万 | +5.04% | 42.75 | 4.09 |
03/20 | 1,431 | 1,435 | 1,404 | 1,422 | -1.25% | 30,400 | 62億7443万 | +7.32% | 43.51 | 4.16 |
03/19 | 1,366 | 1,464 | 1,344 | 1,440 | +4.96% | 161,500 | 63億5385万 | +9.34% | 44.06 | 4.21 |
03/18 | 1,405 | 1,405 | 1,356 | 1,372 | -0.87% | 38,100 | 60億5381万 | +4.97% | 41.98 | 4.02 |
03/15 | 1,340 | 1,415 | 1,340 | 1,384 | +3.67% | 66,500 | 61億676万 | +6.71% | 42.35 | 4.05 |
03/14 | 1,383 | 1,409 | 1,326 | 1,335 | -2.77% | 55,700 | 58億9055万 | +3.65% | 40.85 | 3.91 |
03/13 | 1,350 | 1,379 | 1,331 | 1,373 | +1.78% | 62,700 | 60億5822万 | +7.1% | 42.01 | 4.02 |
03/12 | 1,347 | 1,370 | 1,333 | 1,349 | +2.35% | 62,000 | 59億5232万 | +5.8% | 41.28 | 3.95 |
03/11 | 1,265 | 1,319 | 1,255 | 1,318 | +4.85% | 63,500 | 58億1554万 | +3.86% | 40.33 | 3.86 |
03/08 | 1,279 | 1,289 | 1,245 | 1,257 | -2.71% | 49,800 | 55億4638万 | -0.32% | 38.46 | 3.68 |
03/07 | 1,294 | 1,323 | 1,275 | 1,292 | +0.39% | 55,200 | 57億82万 | +2.87% | 39.53 | 3.78 |
03/06 | 1,292 | 1,309 | 1,272 | 1,287 | -1.08% | 21,600 | 56億7875万 | +3.21% | 39.38 | 3.77 |
03/05 | 1,300 | 1,314 | 1,288 | 1,301 | -0.84% | 18,000 | 57億4053万 | +4.83% | 39.81 | 3.81 |
03/04 | 1,312 | 1,335 | 1,297 | 1,312 | +1.08% | 41,900 | 57億8906万 | +6.32% | 40.15 | 3.84 |
03/01 | 1,273 | 1,312 | 1,273 | 1,298 | +1.8% | 21,900 | 57億2729万 | +5.87% | 39.72 | 3.8 |
02/28 | 1,288 | 1,302 | 1,273 | 1,275 | -1.01% | 10,400 | 56億2581万 | +4.59% | 39.01 | 3.73 |
02/27 | 1,287 | 1,314 | 1,276 | 1,288 | 0% | 27,400 | 56億8317万 | +6.27% | 39.41 | 3.77 |
02/26 | 1,332 | 1,338 | 1,273 | 1,288 | -3.3% | 23,900 | 56億8317万 | +6.8% | 39.41 | 3.77 |
02/25 | 1,340 | 1,347 | 1,321 | 1,332 | -0.6% | 12,800 | 58億7731万 | +10.91% | 40.76 | 3.9 |
02/22 | 1,334 | 1,345 | 1,309 | 1,340 | +1.06% | 19,900 | 59億1261万 | +12.32% | 41 | 3.92 |
02/21 | 1,338 | 1,345 | 1,319 | 1,326 | -0.9% | 16,300 | 58億5084万 | +11.99% | 40.57 | 3.88 |
02/20 | 1,332 | 1,368 | 1,332 | 1,338 | -0.67% | 30,000 | 59億379万 | +13.87% | 40.94 | 3.92 |
02/19 | 1,360 | 1,379 | 1,339 | 1,347 | -0.3% | 63,400 | 59億4350万 | +15.52% | 41.22 | 3.94 |
02/18 | 1,251 | 1,363 | 1,250 | 1,351 | +10.29% | 105,300 | 59億6115万 | +16.97% | 41.34 | 3.95 |
02/15 | 1,267 | 1,270 | 1,222 | 1,225 | -3.47% | 25,700 | 54億519万 | +7.08% | 37.48 | 3.59 |
02/14 | 1,242 | 1,289 | 1,239 | 1,269 | +2.84% | 60,400 | 55億9933万 | +11.32% | 38.83 | 3.71 |
02/13 | 1,198 | 1,245 | 1,190 | 1,234 | +5.2% | 75,500 | 54億4490万 | +8.91% | 37.76 | 3.61 |
02/12 | 1,130 | 1,178 | 1,130 | 1,173 | +4.27% | 19,600 | 51億7574万 | +4.08% | 35.89 | 3.43 |
02/08 | 1,147 | 1,160 | 1,118 | 1,125 | -3.1% | 27,700 | 49億6395万 | +0.18% | 34.42 | 3.29 |
02/07 | 1,192 | 1,192 | 1,145 | 1,161 | -2.76% | 14,900 | 51億2279万 | +3.57% | 35.53 | 3.4 |
02/06 | 1,215 | 1,215 | 1,182 | 1,194 | -0.25% | 14,500 | 52億6840万 | +6.8% | 36.54 | 3.49 |
02/05 | 1,192 | 1,224 | 1,188 | 1,197 | +0.93% | 31,800 | 52億8164万 | +7.55% | 36.63 | 3.5 |
02/04 | 1,131 | 1,198 | 1,131 | 1,186 | +4.86% | 41,000 | 52億3310万 | +7.33% | 36.29 | 3.47 |
02/01 | 1,153 | 1,193 | 1,125 | 1,131 | +0.71% | 48,100 | 49億9042万 | +2.72% | 34.61 | 3.31 |
01/31 | 1,090 | 1,136 | 1,090 | 1,123 | +3.6% | 25,000 | 49億5512万 | +1.91% | 34.36 | 3.29 |
01/30 | 1,123 | 1,127 | 1,080 | 1,084 | -3.82% | 30,500 | 47億8304万 | -1.99% | 33.17 | 3.17 |
01/29 | 1,121 | 1,127 | 1,101 | 1,127 | +0.54% | 13,000 | 49億7277万 | +1.53% | 34.49 | 3.3 |
01/28 | 1,129 | 1,135 | 1,109 | 1,121 | -0.36% | 18,400 | 49億4630万 | +0.63% | 34.3 | 3.28 |
01/25 | 1,115 | 1,144 | 1,115 | 1,125 | +0.9% | 15,600 | 49億6395万 | +0.45% | 34.42 | 3.29 |
01/24 | 1,103 | 1,117 | 1,095 | 1,115 | +0.36% | 8,300 | 49億1982万 | -1.06% | 34.12 | 3.26 |
01/23 | 1,101 | 1,120 | 1,096 | 1,111 | -1.42% | 16,500 | 49億217万 | -1.94% | 34 | 3.25 |
01/22 | 1,155 | 1,161 | 1,124 | 1,127 | -3.34% | 20,200 | 49億7277万 | -0.88% | 34.49 | 3.3 |
01/21 | 1,144 | 1,193 | 1,141 | 1,166 | +3.92% | 47,200 | 51億4485万 | +2.1% | 35.68 | 3.41 |
01/18 | 1,128 | 1,143 | 1,108 | 1,122 | +0.09% | 18,800 | 49億5071万 | -2.09% | 34.33 | 3.28 |
01/17 | 1,113 | 1,128 | 1,100 | 1,121 | +1.63% | 14,500 | 49億4630万 | -2.78% | 34.3 | 3.28 |
01/16 | 1,118 | 1,125 | 1,097 | 1,103 | -0.27% | 14,100 | 48億6687万 | -5% | 33.75 | 3.23 |
01/15 | 1,086 | 1,116 | 1,077 | 1,106 | +1.84% | 21,500 | 48億8011万 | -5.47% | 33.84 | 3.24 |
01/11 | 1,100 | 1,108 | 1,080 | 1,086 | +0.93% | 17,100 | 47億9186万 | -8.12% | 33.23 | 3.18 |
01/10 | 1,112 | 1,112 | 1,066 | 1,076 | -3.24% | 20,900 | 47億4774万 | -9.88% | 32.92 | 3.15 |
01/09 | 1,113 | 1,153 | 1,103 | 1,112 | +1.28% | 35,400 | 49億658万 | -7.95% | 34.03 | 3.25 |
01/08 | 1,106 | 1,117 | 1,094 | 1,098 | +1.1% | 29,300 | 48億4481万 | -9.85% | 33.6 | 3.21 |
01/07 | 1,102 | 1,105 | 1,078 | 1,086 | +2.36% | 23,100 | 47億9186万 | -11.49% | 33.23 | 3.18 |
01/04 | 1,050 | 1,061 | 1,024 | 1,061 | -1.21% | 36,000 | 46億8155万 | -14.16% | 32.47 | 3.11 |
2018 |
12/28 | 1,087 | 1,095 | 1,060 | 1,074 | -3.07% | 20,500 | 47億3891万 | -13.73% | 32.86 | 3.14 |
12/27 | 1,123 | 1,123 | 1,074 | 1,108 | +5.83% | 36,800 | 48億8893万 | -11.57% | 33.9 | 3.24 |
12/26 | 1,050 | 1,065 | 1,019 | 1,047 | +2.85% | 108,700 | 46億1978万 | -16.77% | 32.04 | 3.06 |
12/25 | 995 | 1,036 | 985 | 1,018 | -6.09% | 93,100 | 44億9182万 | -19.59% | 31.15 | 2.98 |
12/21 | 1,131 | 1,132 | 1,038 | 1,084 | -5.24% | 92,800 | 47億8304万 | -14.98% | 33.17 | 3.17 |
12/20 | 1,198 | 1,205 | 1,130 | 1,144 | -6.84% | 138,800 | 50億4778万 | -10.69% | 35.01 | 3.35 |
12/19 | 1,204 | 1,239 | 1,183 | 1,228 | +2.93% | 40,300 | 54億1842万 | -4.58% | 37.58 | 3.59 |
12/18 | 1,204 | 1,214 | 1,182 | 1,193 | -3.01% | 110,700 | 52億6399万 | -7.81% | 36.5 | 3.49 |
12/17 | 1,258 | 1,258 | 1,219 | 1,230 | -2.23% | 27,700 | 54億2725万 | -5.6% | 37.64 | 3.6 |
12/14 | 1,300 | 1,307 | 1,256 | 1,258 | -3.08% | 23,600 | 55億5079万 | -4.04% | 38.49 | 3.68 |
12/13 | 1,288 | 1,304 | 1,265 | 1,298 | +2.04% | 26,700 | 57億2729万 | -1.44% | 39.72 | 3.8 |
12/12 | 1,217 | 1,276 | 1,217 | 1,272 | +4.69% | 35,800 | 56億1257万 | -3.64% | 38.92 | 3.72 |
12/11 | 1,243 | 1,260 | 1,208 | 1,215 | -1.78% | 56,100 | 53億6106万 | -8.09% | 37.18 | 3.56 |
12/10 | 1,245 | 1,270 | 1,235 | 1,237 | -2.98% | 34,200 | 54億5813万 | -6.71% | 37.85 | 3.62 |
12/07 | 1,303 | 1,306 | 1,263 | 1,275 | -0.86% | 24,900 | 56億2581万 | -4.21% | 39.01 | 3.73 |
12/06 | 1,319 | 1,327 | 1,273 | 1,286 | -2.87% | 28,200 | 56億7434万 | -3.89% | 39.35 | 3.76 |
12/05 | 1,315 | 1,349 | 1,310 | 1,324 | -1.12% | 23,700 | 58億4201万 | -1.12% | 40.51 | 3.87 |
12/04 | 1,382 | 1,398 | 1,328 | 1,339 | -3.67% | 39,000 | 59億820万 | 0% | 40.97 | 3.92 |
12/03 | 1,413 | 1,427 | 1,381 | 1,390 | -1% | 23,700 | 61億3323万 | +4.35% | 42.53 | 4.07 |
11/30 | 1,418 | 1,447 | 1,385 | 1,404 | -0.21% | 43,600 | 61億9500万 | +5.88% | 42.96 | 4.11 |
11/29 | 1,398 | 1,420 | 1,376 | 1,407 | +1.66% | 52,300 | 63億673万 | +6.59% | 43.62 | 4.17 |
11/28 | 1,330 | 1,398 | 1,330 | 1,384 | +4.77% | 50,500 | 62億364万 | +5.09% | 42.91 | 4.1 |
11/27 | 1,337 | 1,337 | 1,308 | 1,321 | +1.07% | 21,700 | 59億2125万 | +0.46% | 40.95 | 3.92 |
11/26 | 1,299 | 1,342 | 1,290 | 1,307 | +1.16% | 42,800 | 58億5849万 | -0.83% | 40.52 | 3.88 |
11/22 | 1,269 | 1,296 | 1,250 | 1,292 | +2.3% | 26,000 | 57億9126万 | -2.2% | 40.05 | 3.83 |
11/21 | 1,222 | 1,270 | 1,203 | 1,263 | +3.36% | 29,400 | 56億6127万 | -4.61% | 39.15 | 3.74 |
11/20 | 1,235 | 1,241 | 1,201 | 1,222 | -2.55% | 67,800 | 54億7749万 | -7.98% | 37.88 | 3.62 |
11/19 | 1,239 | 1,292 | 1,229 | 1,254 | +1.46% | 42,700 | 56億2092万 | -5.93% | 38.88 | 3.72 |
11/16 | 1,270 | 1,283 | 1,225 | 1,236 | -1.51% | 70,000 | 55億4024万 | -7.55% | 38.32 | 3.66 |
11/15 | 1,280 | 1,300 | 1,254 | 1,255 | -1.57% | 46,100 | 56億2541万 | -6.48% | 38.91 | 3.72 |
11/14 | 1,420 | 1,422 | 1,273 | 1,275 | -10.46% | 139,500 | 57億1506万 | -5.27% | 39.53 | 3.78 |
11/13 | 1,340 | 1,430 | 1,299 | 1,424 | +1.79% | 152,200 | 63億8293万 | +5.4% | 44.15 | 4.22 |
11/12 | 1,399 | 1,418 | 1,384 | 1,399 | -2.91% | 46,800 | 62億7087万 | +3.48% | 43.37 | 4.15 |