PER
2018/08/29~2019/01/29
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 |
01/29 | 1,850 | 1,861 | 1,821 | 1,858 | -0.38% | 871,000 | 3913億409万 | -3.93% | 23.22 | 9.56 |
01/28 | 1,863 | 1,875 | 1,846 | 1,865 | +1.97% | 897,200 | 3927億7832万 | -4.46% | 23.3 | 9.6 |
01/25 | 1,834 | 1,851 | 1,827 | 1,829 | -0.27% | 702,200 | 3851億9654万 | -6.92% | 22.85 | 9.41 |
01/24 | 1,824 | 1,852 | 1,811 | 1,834 | +0.71% | 961,500 | 3862億4957万 | -7.47% | 22.92 | 9.44 |
01/23 | 1,807 | 1,839 | 1,797 | 1,821 | -0.92% | 551,400 | 3835億1170万 | -8.86% | 22.75 | 9.37 |
01/22 | 1,859 | 1,867 | 1,828 | 1,838 | +0.05% | 580,900 | 3870億9199万 | -8.78% | 22.97 | 9.46 |
01/21 | 1,890 | 1,893 | 1,832 | 1,837 | -2.55% | 925,900 | 3868億8138万 | -9.42% | 22.95 | 9.45 |
01/18 | 1,864 | 1,913 | 1,849 | 1,885 | +1.67% | 764,600 | 3969億9042万 | -7.82% | 23.55 | 9.7 |
01/17 | 1,853 | 1,865 | 1,826 | 1,854 | -0.48% | 1,239,300 | 3904億6167万 | -9.91% | 23.17 | 9.54 |
01/16 | 1,897 | 1,923 | 1,858 | 1,863 | +0.32% | 1,526,700 | 3923億5711万 | -10.26% | 23.28 | 9.59 |
01/15 | 1,883 | 1,897 | 1,854 | 1,857 | -3.33% | 1,359,200 | 3910億9348万 | -11.23% | 23.2 | 9.56 |
01/11 | 1,935 | 1,967 | 1,914 | 1,921 | +0.42% | 1,305,800 | 4045億7220万 | -8.96% | 24 | 9.89 |
01/10 | 1,990 | 2,013 | 1,907 | 1,913 | -5.76% | 1,744,100 | 4028億8736万 | -9.98% | 23.9 | 9.85 |
01/09 | 2,044 | 2,098 | 2,026 | 2,030 | +1.5% | 1,521,000 | 4275億2815万 | -5.1% | 25.36 | 10.45 |
01/08 | 2,034 | 2,078 | 1,995 | 2,000 | -1.72% | 1,379,100 | 4212億1000万 | -6.89% | 24.99 | 10.29 |
01/07 | 2,000 | 2,057 | 2,000 | 2,035 | +5.66% | 1,156,700 | 4285億8117万 | -5.48% | 25.43 | 10.47 |
01/04 | 1,902 | 1,960 | 1,902 | 1,926 | -0.82% | 1,199,400 | 4056億2523万 | -10.58% | 24.07 | 9.91 |
2018 |
12/28 | 1,930 | 1,988 | 1,925 | 1,942 | -3.09% | 993,900 | 4089億9491万 | -10.09% | 24.27 | 9.99 |
12/27 | 1,962 | 2,012 | 1,923 | 2,004 | +6.2% | 1,193,400 | 4220億5242万 | -7.27% | 25.04 | 10.31 |
12/26 | 1,896 | 1,918 | 1,857 | 1,887 | +0.91% | 594,700 | 3974億1163万 | -12.64% | 23.58 | 9.71 |
12/25 | 1,911 | 1,954 | 1,853 | 1,870 | -7.88% | 916,800 | 3938億3135万 | -13.71% | 23.37 | 9.62 |
12/21 | 2,080 | 2,091 | 2,001 | 2,030 | -2.82% | 1,041,200 | 4275億2815万 | -6.58% | 25.36 | 10.45 |
12/20 | 2,158 | 2,180 | 2,069 | 2,089 | -5.13% | 825,500 | 4399億5384万 | -3.87% | 26.1 | 10.75 |
12/19 | 2,160 | 2,230 | 2,157 | 2,202 | +1.47% | 1,112,300 | 4637億5221万 | +1.47% | 27.51 | 11.33 |
12/18 | 2,256 | 2,264 | 2,167 | 2,170 | -5.2% | 1,754,500 | 4570億1285万 | +0.18% | 27.11 | 11.17 |
12/17 | 2,238 | 2,295 | 2,230 | 2,289 | +3.9% | 980,400 | 4820億7484万 | +5.73% | 28.6 | 11.78 |
12/14 | 2,246 | 2,258 | 2,203 | 2,203 | -2.18% | 1,100,000 | 4639億6281万 | +2.09% | 27.53 | 11.34 |
12/13 | 2,277 | 2,285 | 2,216 | 2,252 | +0.45% | 834,100 | 4742億8246万 | +4.5% | 28.14 | 11.59 |
12/12 | 2,209 | 2,255 | 2,138 | 2,242 | +0.58% | 1,753,500 | 4721億7641万 | +4.33% | 28.01 | 11.54 |
12/11 | 2,206 | 2,236 | 2,182 | 2,229 | +2.15% | 1,331,900 | 4694億3854万 | +3.77% | 27.85 | 11.47 |
12/10 | 2,193 | 2,239 | 2,162 | 2,182 | -3.37% | 1,119,800 | 4595億4011万 | +1.96% | 27.26 | 11.23 |
12/07 | 2,239 | 2,268 | 2,222 | 2,258 | +2.31% | 1,454,100 | 4755億4609万 | +5.71% | 28.21 | 11.62 |
12/06 | 2,270 | 2,292 | 2,181 | 2,207 | -3.92% | 1,238,400 | 4648億523万 | +3.86% | 27.58 | 11.36 |
12/05 | 2,236 | 2,307 | 2,225 | 2,297 | +0.97% | 1,337,500 | 4837億5968万 | +8.4% | 28.7 | 11.82 |
12/04 | 2,298 | 2,326 | 2,273 | 2,275 | -1.13% | 940,400 | 4791億2637万 | +7.92% | 28.43 | 11.71 |
12/03 | 2,311 | 2,337 | 2,280 | 2,301 | +0.74% | 756,000 | 4846億210万 | +9.78% | 28.75 | 11.84 |
11/30 | 2,276 | 2,316 | 2,269 | 2,284 | +0.35% | 1,381,100 | 4810億2182万 | +9.6% | 28.54 | 11.75 |
11/29 | 2,278 | 2,314 | 2,275 | 2,276 | +1.34% | 1,213,300 | 4793億3698万 | +9.74% | 28.44 | 11.71 |
11/28 | 2,157 | 2,265 | 2,155 | 2,246 | +5.99% | 1,936,700 | 4730億1883万 | +8.61% | 28.06 | 11.56 |
11/27 | 2,090 | 2,133 | 2,080 | 2,119 | +2.32% | 904,300 | 4462億7199万 | +2.71% | 26.48 | 10.91 |
11/26 | 2,049 | 2,083 | 2,046 | 2,071 | -0.34% | 727,700 | 4361億6295万 | +0.34% | 25.88 | 10.66 |
11/22 | 2,017 | 2,085 | 1,999 | 2,078 | +5.8% | 1,113,900 | 4376億3719万 | +0.58% | 25.96 | 10.69 |
11/21 | 1,951 | 1,996 | 1,948 | 1,964 | -0.76% | 536,300 | 4136億2822万 | -5.03% | 24.54 | 10.11 |
11/20 | 2,020 | 2,033 | 1,978 | 1,979 | -3.79% | 800,200 | 4167億8729万 | -4.63% | 24.73 | 10.18 |
11/19 | 2,017 | 2,069 | 2,017 | 2,057 | +1.98% | 444,900 | 4332億1448万 | -1.06% | 25.7 | 10.59 |
11/16 | 2,048 | 2,074 | 2,011 | 2,017 | -0.64% | 615,700 | 4247億9028万 | -3.03% | 25.2 | 10.38 |
11/15 | 2,019 | 2,058 | 2,006 | 2,030 | -0.15% | 690,900 | 4275億2815万 | -2.54% | 25.36 | 10.45 |
11/14 | 2,087 | 2,103 | 2,026 | 2,033 | -2.73% | 1,010,500 | 4281億5996万 | -2.45% | 25.4 | 10.46 |
11/13 | 2,102 | 2,120 | 2,060 | 2,090 | -2.97% | 721,600 | 4401億6445万 | +0.05% | 26.11 | 10.76 |
11/12 | 2,108 | 2,197 | 2,108 | 2,154 | +1.8% | 1,131,700 | 4536億4317万 | +3.01% | 26.91 | 11.09 |
11/09 | 2,112 | 2,158 | 2,105 | 2,116 | +0.19% | 965,000 | 4456億4018万 | +1.24% | 26.44 | 10.89 |
11/08 | 2,149 | 2,151 | 2,048 | 2,112 | +0.33% | 2,112,300 | 4447億9776万 | +1% | 26.39 | 10.87 |
11/07 | 2,226 | 2,305 | 2,102 | 2,105 | -5.22% | 2,644,000 | 4433億2352万 | +0.38% | 26.3 | 10.83 |
11/06 | 2,009 | 2,301 | 2,009 | 2,221 | +10% | 2,249,700 | 4677億5370万 | +5.56% | 27.75 | 11.43 |
11/05 | 2,065 | 2,071 | 2,012 | 2,019 | -2.93% | 1,056,000 | 4252億1149万 | -4.09% | 25.23 | 10.39 |
11/02 | 2,015 | 2,083 | 1,998 | 2,080 | +3.74% | 895,400 | 4380億5840万 | -1.61% | 25.99 | 10.7 |
11/01 | 2,056 | 2,069 | 1,992 | 2,005 | -2.05% | 1,142,400 | 4222億6302万 | -5.34% | 25.05 | 10.32 |
10/31 | 2,040 | 2,067 | 2,002 | 2,047 | +1.44% | 1,651,100 | 4311億843万 | -3.76% | 25.58 | 10.53 |
10/30 | 1,945 | 2,027 | 1,940 | 2,018 | +2.64% | 809,000 | 4250億89万 | -5.35% | 25.21 | 10.39 |
10/29 | 1,999 | 2,030 | 1,964 | 1,966 | -1.75% | 706,800 | 4140億4943万 | -8.04% | 24.57 | 10.12 |
10/26 | 2,058 | 2,081 | 1,991 | 2,001 | -2.25% | 926,600 | 4214億2060万 | -6.76% | 25 | 10.3 |
10/25 | 2,045 | 2,066 | 2,013 | 2,047 | -3.58% | 1,015,200 | 4311億843万 | -4.88% | 25.58 | 10.53 |
10/24 | 2,119 | 2,140 | 2,074 | 2,123 | +0.28% | 942,200 | 4471億1441万 | -1.48% | 26.53 | 10.93 |
10/23 | 2,147 | 2,160 | 2,117 | 2,117 | -1.4% | 691,800 | 4458億5078万 | -1.76% | 26.45 | 10.9 |
10/22 | 2,086 | 2,162 | 2,081 | 2,147 | +1.47% | 825,300 | 4521億6893万 | -0.32% | 26.83 | 11.05 |
10/19 | 2,098 | 2,117 | 2,073 | 2,116 | -0.52% | 681,100 | 4456億4018万 | -1.67% | 26.44 | 10.89 |
10/18 | 2,149 | 2,162 | 2,123 | 2,127 | -1.07% | 416,100 | 4479億5683万 | -1.07% | 26.58 | 10.95 |
10/17 | 2,115 | 2,152 | 2,107 | 2,150 | +3.66% | 715,200 | 4528億75万 | +0.19% | 26.86 | 11.06 |
10/16 | 2,056 | 2,079 | 2,056 | 2,074 | -0.29% | 629,700 | 4367億9477万 | -3.04% | 25.91 | 10.67 |
10/15 | 2,085 | 2,104 | 2,080 | 2,080 | -0.91% | 683,300 | 4380億5840万 | -2.62% | 25.99 | 10.7 |
10/12 | 2,063 | 2,119 | 2,061 | 2,099 | +1.7% | 636,700 | 4420億5989万 | -1.69% | 26.23 | 10.8 |
10/11 | 2,045 | 2,095 | 2,031 | 2,064 | -3.78% | 892,700 | 4346億8872万 | -3.23% | 25.79 | 10.62 |
10/10 | 2,100 | 2,151 | 2,094 | 2,145 | +0.33% | 941,500 | 4517億4772万 | +0.66% | 26.8 | 11.04 |
10/09 | 2,152 | 2,166 | 2,133 | 2,138 | +0.14% | 1,037,100 | 4502億7349万 | +0.52% | 26.71 | 11 |
10/05 | 2,120 | 2,141 | 2,114 | 2,135 | -0.19% | 1,375,900 | 4496億4167万 | +0.57% | 26.68 | 10.99 |
10/04 | 2,249 | 2,251 | 2,124 | 2,139 | -5.69% | 2,252,600 | 4504億8409万 | +0.94% | 26.73 | 11.01 |
10/03 | 2,289 | 2,303 | 2,265 | 2,268 | 0% | 1,627,900 | 4776億5214万 | +7.34% | 28.34 | 11.67 |
10/02 | 2,291 | 2,308 | 2,257 | 2,268 | +0.27% | 1,635,300 | 4776億5214万 | +7.79% | 28.34 | 11.67 |
10/01 | 2,238 | 2,283 | 2,214 | 2,262 | +1.8% | 1,093,700 | 4763億8851万 | +8.07% | 28.26 | 11.64 |
09/28 | 2,210 | 2,224 | 2,193 | 2,222 | +1% | 1,007,000 | 4679億6431万 | +6.78% | 27.76 | 11.44 |
09/27 | 2,213 | 2,226 | 2,190 | 2,200 | -0.59% | 904,300 | 4633億3100万 | +6.23% | 27.49 | 11.32 |
09/26 | 2,179 | 2,222 | 2,161 | 2,213 | +1.1% | 1,225,500 | 4660億6886万 | +7.38% | 27.65 | 11.39 |
09/25 | 2,148 | 2,192 | 2,135 | 2,189 | +1.44% | 1,495,400 | 4610億1434万 | +6.78% | 27.35 | 11.27 |
09/21 | 2,168 | 2,170 | 2,144 | 2,158 | -0.09% | 1,061,700 | 4544億8559万 | +5.68% | 26.96 | 11.11 |
09/20 | 2,152 | 2,163 | 2,114 | 2,160 | +0.37% | 1,078,300 | 4549億680万 | +6.09% | 26.99 | 11.12 |
09/19 | 2,187 | 2,207 | 2,147 | 2,152 | +0.51% | 1,326,300 | 4532億2196万 | +6.01% | 26.89 | 11.08 |
09/18 | 2,085 | 2,146 | 2,063 | 2,141 | +1.28% | 1,269,500 | 4509億530万 | +5.68% | 26.75 | 11.02 |
09/14 | 2,131 | 2,147 | 2,104 | 2,114 | +0.62% | 1,217,900 | 4452億1897万 | +4.55% | 26.41 | 10.88 |
09/13 | 2,076 | 2,108 | 2,070 | 2,101 | +0.91% | 1,300,500 | 4424億8110万 | +3.96% | 26.25 | 10.81 |
09/12 | 2,109 | 2,114 | 2,069 | 2,082 | +0.19% | 1,061,100 | 4384億7961万 | +3.02% | 26.01 | 10.72 |
09/11 | 2,038 | 2,081 | 2,026 | 2,078 | +3.23% | 1,093,300 | 4376億3719万 | +2.82% | 25.96 | 10.69 |
09/10 | 1,982 | 2,024 | 1,981 | 2,013 | +2.29% | 1,184,600 | 4239億4786万 | -0.4% | 25.15 | 10.36 |
09/07 | 1,970 | 2,005 | 1,962 | 1,968 | -1.55% | 1,280,700 | 4144億7064万 | -2.81% | 24.59 | 10.13 |
09/06 | 2,040 | 2,061 | 1,998 | 1,999 | -3.06% | 1,571,500 | 4209億9939万 | -1.53% | 24.98 | 10.29 |
09/05 | 2,072 | 2,079 | 2,036 | 2,062 | +0.49% | 1,002,200 | 4342億6751万 | +0.78% | 25.76 | 10.61 |
09/04 | 1,997 | 2,055 | 1,985 | 2,052 | +2.04% | 1,031,600 | 4321億6146万 | -0.29% | 25.64 | 10.56 |
09/03 | 2,061 | 2,072 | 2,003 | 2,011 | -2.09% | 550,500 | 4235億2665万 | -2.85% | 25.13 | 10.35 |
08/31 | 2,037 | 2,067 | 2,037 | 2,054 | +0.59% | 1,136,800 | 4325億8267万 | -1.63% | 25.66 | 10.57 |
08/30 | 2,026 | 2,054 | 2,022 | 2,042 | +0.94% | 1,083,800 | 4300億5541万 | -2.99% | 25.51 | 10.51 |
08/29 | 2,005 | 2,032 | 2,004 | 2,023 | +1.05% | 846,100 | 4260億5391万 | -4.71% | 25.28 | 10.41 |