PER
2018/10/09~2019/03/07
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 |
03/07 | 129 | 129 | 127 | 128 | -0.78% | 50,000 | 45億8169万 | +2.4% | - | 0.61 |
03/06 | 133 | 135 | 128 | 129 | -0.77% | 165,400 | 46億1748万 | +3.2% | - | 0.61 |
03/05 | 127 | 132 | 126 | 130 | 0% | 145,900 | 46億5328万 | +4% | - | 0.62 |
03/04 | 128 | 130 | 124 | 130 | 0% | 489,200 | 46億5328万 | +4.84% | - | 0.62 |
03/01 | 116 | 156 | 116 | 130 | +12.07% | 3,113,000 | 46億5328万 | +4.84% | - | 0.62 |
02/28 | 118 | 120 | 116 | 116 | -0.85% | 60,800 | 41億5215万 | -5.69% | - | 0.55 |
02/27 | 118 | 119 | 114 | 117 | -0.85% | 180,500 | 41億8795万 | -4.88% | - | 0.55 |
02/26 | 122 | 123 | 118 | 118 | -2.48% | 61,100 | 42億2374万 | -4.07% | - | 0.56 |
02/25 | 120 | 122 | 119 | 121 | +1.68% | 31,800 | 43億3113万 | -1.63% | - | 0.57 |
02/22 | 119 | 120 | 118 | 119 | +1.71% | 28,900 | 42億5954万 | -3.25% | - | 0.56 |
02/21 | 120 | 120 | 117 | 117 | -1.68% | 48,800 | 41億8795万 | -4.88% | - | 0.55 |
02/20 | 119 | 121 | 119 | 119 | +0.85% | 42,200 | 42億5954万 | -3.25% | - | 0.56 |
02/19 | 116 | 120 | 116 | 118 | 0% | 33,300 | 42億2374万 | -4.07% | - | 0.56 |
02/18 | 122 | 122 | 115 | 118 | -2.48% | 131,900 | 42億2374万 | -4.07% | - | 0.56 |
02/15 | 124 | 126 | 120 | 121 | -9.7% | 237,500 | 43億3113万 | -1.63% | - | 0.57 |
02/14 | 130 | 136 | 130 | 134 | +3.88% | 136,800 | 47億9646万 | +8.94% | - | 0.64 |
02/13 | 128 | 130 | 127 | 129 | +1.57% | 62,400 | 46億1748万 | +4.88% | - | 0.61 |
02/12 | 122 | 127 | 122 | 127 | +4.1% | 84,600 | 45億4589万 | +4.1% | - | 0.6 |
02/08 | 134 | 134 | 121 | 122 | -8.96% | 147,800 | 43億6692万 | +0.83% | - | 0.58 |
02/07 | 133 | 135 | 132 | 134 | -0.74% | 86,800 | 47億9646万 | +11.67% | - | 0.64 |
02/06 | 133 | 138 | 131 | 135 | +0.75% | 176,200 | 48億3225万 | +13.45% | - | 0.64 |
02/05 | 128 | 137 | 126 | 134 | +5.51% | 255,200 | 47億9646万 | +14.53% | - | 0.64 |
02/04 | 127 | 129 | 125 | 127 | 0% | 84,700 | 45億4589万 | +9.48% | - | 0.6 |
02/01 | 126 | 130 | 125 | 127 | -0.78% | 88,100 | 45億4589万 | +10.43% | - | 0.6 |
01/31 | 127 | 136 | 123 | 128 | +0.79% | 367,400 | 45億8169万 | +12.28% | - | 0.61 |
01/30 | 131 | 140 | 122 | 127 | +0.79% | 996,100 | 45億4589万 | +11.4% | - | 0.6 |
01/29 | 119 | 142 | 119 | 126 | +6.78% | 1,450,400 | 45億1010万 | +10.53% | - | 0.6 |
01/28 | 119 | 123 | 116 | 118 | +0.85% | 107,200 | 42億2374万 | +2.61% | - | 0.56 |
01/25 | 115 | 119 | 114 | 117 | +0.86% | 89,300 | 41億8795万 | 0% | - | 0.55 |
01/24 | 115 | 117 | 112 | 116 | +0.87% | 95,200 | 41億5215万 | -1.69% | - | 0.55 |
01/23 | 115 | 116 | 114 | 115 | -0.86% | 49,900 | 41億1636万 | -4.17% | - | 0.55 |
01/22 | 117 | 119 | 116 | 116 | -3.33% | 81,200 | 41億5215万 | -4.92% | - | 0.55 |
01/21 | 125 | 129 | 119 | 120 | -0.83% | 186,300 | 42億9533万 | -3.23% | - | 0.57 |
01/18 | 119 | 123 | 119 | 121 | +1.68% | 90,100 | 43億3113万 | -3.97% | - | 0.57 |
01/17 | 118 | 119 | 116 | 119 | +2.59% | 45,200 | 42億5954万 | -7.03% | - | 0.56 |
01/16 | 119 | 120 | 116 | 116 | -2.52% | 63,700 | 41億5215万 | -10.77% | - | 0.55 |
01/15 | 113 | 124 | 112 | 119 | +1.71% | 155,800 | 42億5954万 | -10.53% | - | 0.56 |
01/11 | 115 | 121 | 114 | 117 | +3.54% | 232,200 | 41億8795万 | -13.33% | - | 0.55 |
01/10 | 121 | 124 | 113 | 113 | -9.6% | 323,900 | 40億4477万 | -18.12% | - | 0.54 |
01/09 | 122 | 133 | 117 | 125 | +0.81% | 694,800 | 44億7430万 | -10.71% | - | 0.59 |
01/08 | 111 | 134 | 107 | 124 | +11.71% | 1,930,700 | 44億3851万 | -12.68% | - | 0.59 |
01/07 | 97 | 112 | 97 | 111 | +12.12% | 597,200 | 39億7318万 | -23.45% | - | 0.53 |
01/04 | 93 | 99 | 91 | 99 | +3.13% | 134,400 | 35億4365万 | -32.65% | - | 0.47 |
2018 |
12/28 | 100 | 103 | 94 | 96 | -5.88% | 313,100 | 34億3626万 | -36% | - | 0.46 |
12/27 | 103 | 106 | 100 | 102 | +4.08% | 211,000 | 36億5103万 | -33.77% | - | 0.48 |
12/26 | 106 | 106 | 93 | 98 | -1.01% | 474,600 | 35億785万 | -37.58% | - | 0.46 |
12/25 | 107 | 107 | 96 | 99 | -8.33% | 378,400 | 35億4365万 | -38.13% | - | 0.47 |
12/21 | 114 | 114 | 104 | 108 | -0.92% | 498,200 | 38億6580万 | -33.74% | - | 0.51 |
12/20 | 116 | 117 | 102 | 109 | -12.1% | 1,082,600 | 39億159万 | -34.34% | - | 0.52 |
12/19 | 126 | 127 | 120 | 124 | -3.88% | 396,100 | 44億3851万 | -26.63% | - | 0.59 |
12/18 | 139 | 141 | 128 | 129 | -13.42% | 276,800 | 46億1748万 | -25% | - | 0.61 |
12/17 | 152 | 154 | 148 | 149 | -4.49% | 56,900 | 53億3337万 | -14.86% | - | 0.71 |
12/14 | 159 | 159 | 154 | 156 | -1.89% | 46,100 | 55億8393万 | -11.36% | - | 0.74 |
12/13 | 162 | 163 | 159 | 159 | -2.45% | 39,300 | 56億9132万 | -10.67% | - | 0.75 |
12/12 | 165 | 166 | 156 | 163 | -1.81% | 126,900 | 58億3449万 | -8.94% | - | 0.77 |
12/11 | 163 | 198 | 155 | 166 | +1.22% | 700,000 | 59億4188万 | -7.78% | - | 0.79 |
12/10 | 170 | 170 | 162 | 164 | -4.09% | 59,100 | 58億7029万 | -9.39% | - | 0.78 |
12/07 | 170 | 171 | 169 | 171 | +0.59% | 26,300 | 61億2085万 | -6.04% | - | 0.81 |
12/06 | 174 | 174 | 170 | 170 | -2.3% | 41,200 | 60億8506万 | -7.1% | - | 0.81 |
12/05 | 176 | 176 | 173 | 174 | -1.14% | 33,700 | 62億2823万 | -5.43% | - | 0.83 |
12/04 | 175 | 176 | 174 | 176 | -0.56% | 22,900 | 62億9982万 | -4.35% | - | 0.83 |
12/03 | 176 | 178 | 175 | 177 | 0% | 32,100 | 63億3562万 | -3.8% | - | 0.84 |
11/30 | 178 | 178 | 176 | 177 | -0.56% | 14,200 | 63億3562万 | -3.8% | - | 0.84 |
11/29 | 181 | 181 | 178 | 178 | -1.11% | 21,900 | 63億7141万 | -3.78% | - | 0.84 |
11/28 | 179 | 181 | 179 | 180 | +0.56% | 27,100 | 64億4300万 | -3.23% | - | 0.85 |
11/27 | 180 | 180 | 178 | 179 | +1.13% | 19,600 | 64億721万 | -4.28% | - | 0.85 |
11/26 | 174 | 178 | 174 | 177 | +1.14% | 7,700 | 63億3562万 | -5.85% | - | 0.84 |
11/22 | 178 | 179 | 174 | 175 | -1.69% | 26,900 | 62億6403万 | -7.41% | - | 0.83 |
11/21 | 178 | 180 | 177 | 178 | -1.66% | 14,900 | 63億7141万 | -6.32% | - | 0.84 |
11/20 | 178 | 182 | 174 | 181 | +1.12% | 56,400 | 64億7880万 | -5.24% | - | 0.86 |
11/19 | 179 | 179 | 169 | 179 | -1.1% | 99,300 | 64億721万 | -6.77% | - | 0.85 |
11/16 | 187 | 187 | 180 | 181 | -3.21% | 80,500 | 64億7880万 | -6.22% | - | 0.86 |
11/15 | 187 | 221 | 186 | 187 | +0.54% | 699,000 | 66億9356万 | -3.61% | - | 0.89 |
11/14 | 188 | 189 | 186 | 186 | -1.59% | 24,300 | 66億5777万 | -4.62% | - | 0.88 |
11/13 | 189 | 190 | 186 | 189 | -1.05% | 23,000 | 67億6515万 | -3.08% | - | 0.9 |
11/12 | 194 | 194 | 190 | 191 | -2.55% | 28,800 | 68億3674万 | -2.55% | - | 0.91 |
11/09 | 189 | 196 | 189 | 196 | +3.16% | 32,700 | 70億1571万 | -0.51% | - | 0.93 |
11/08 | 195 | 195 | 188 | 190 | 0% | 30,000 | 68億95万 | -3.55% | - | 0.9 |
11/07 | 193 | 193 | 189 | 190 | 0% | 24,500 | 68億95万 | -4.04% | - | 0.9 |
11/06 | 195 | 197 | 186 | 190 | -2.56% | 37,400 | 68億95万 | -5% | - | 0.9 |
11/05 | 189 | 199 | 189 | 195 | +1.56% | 80,700 | 69億7992万 | -2.99% | - | 0.92 |
11/02 | 188 | 193 | 186 | 192 | +2.13% | 30,000 | 68億7253万 | -4.95% | - | 0.91 |
11/01 | 181 | 189 | 181 | 188 | +1.08% | 41,000 | 67億2936万 | -7.39% | - | 0.89 |
10/31 | 181 | 186 | 180 | 186 | +4.49% | 43,900 | 66億5777万 | -8.82% | - | 0.88 |
10/30 | 172 | 181 | 170 | 178 | +2.3% | 81,000 | 63億7141万 | -13.17% | - | 0.84 |
10/29 | 185 | 197 | 169 | 174 | -7.94% | 148,000 | 62億2823万 | -15.94% | - | 0.83 |
10/26 | 196 | 196 | 186 | 189 | -1.05% | 116,400 | 67億6515万 | -9.57% | - | 0.9 |
10/25 | 198 | 198 | 191 | 191 | -4.5% | 132,500 | 68億3674万 | -9.48% | - | 0.91 |
10/24 | 204 | 204 | 199 | 200 | -1.48% | 39,600 | 71億5889万 | -6.1% | - | 0.95 |
10/23 | 205 | 206 | 201 | 203 | -0.98% | 73,900 | 72億6627万 | -5.14% | - | 0.96 |
10/22 | 206 | 208 | 204 | 205 | -0.49% | 23,000 | 72億7495万 | -4.21% | - | 0.96 |
10/19 | 208 | 208 | 203 | 206 | -0.96% | 39,400 | 73億1044万 | -4.19% | - | 0.97 |
10/18 | 210 | 212 | 206 | 208 | 0% | 54,400 | 73億8142万 | -3.7% | - | 0.98 |
10/17 | 211 | 211 | 207 | 208 | -0.95% | 69,900 | 73億8142万 | -4.59% | - | 0.98 |
10/16 | 203 | 221 | 202 | 210 | +5% | 212,100 | 74億5239万 | -4.11% | - | 0.99 |
10/15 | 202 | 203 | 200 | 200 | 0% | 40,200 | 70億9752万 | -9.09% | - | 0.94 |
10/12 | 201 | 203 | 200 | 200 | -0.5% | 44,500 | 70億9752万 | -9.91% | - | 0.94 |
10/11 | 203 | 205 | 200 | 201 | -2.43% | 121,500 | 71億3300万 | -9.87% | - | 0.95 |
10/10 | 206 | 211 | 205 | 206 | -0.48% | 43,300 | 73億1044万 | -8.44% | - | 0.97 |
10/09 | 207 | 208 | 205 | 207 | 0% | 41,500 | 73億4593万 | -8.81% | - | 0.97 |