PER
2018/09/28～2019/02/27
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 |
| 02/27 | 489 | 497 | 489 | 497 | +1.43% | 6,900 | 74億7985万 | +2.9% | 16.56 | 1.29 |
| 02/26 | 494 | 496 | 490 | 490 | -0.81% | 3,400 | 73億7450万 | +1.66% | 16.33 | 1.27 |
| 02/25 | 493 | 494 | 490 | 494 | +1.02% | 4,800 | 74億3470万 | +2.7% | 16.46 | 1.29 |
| 02/22 | 488 | 491 | 488 | 489 | +0.2% | 7,200 | 73億5945万 | +1.45% | 16.29 | 1.27 |
| 02/21 | 483 | 488 | 482 | 488 | +1.04% | 5,100 | 73億4440万 | +1.46% | 16.26 | 1.27 |
| 02/20 | 483 | 486 | 481 | 483 | +0.21% | 7,700 | 72億6915万 | +0.42% | 16.09 | 1.26 |
| 02/19 | 483 | 485 | 482 | 482 | -0.41% | 2,300 | 72億5410万 | +0.42% | 16.06 | 1.25 |
| 02/18 | 487 | 487 | 480 | 484 | +0.21% | 3,800 | 72億8420万 | +1.04% | 16.13 | 1.26 |
| 02/15 | 478 | 485 | 478 | 483 | +1.05% | 6,300 | 72億6915万 | +1.05% | 16.09 | 1.26 |
| 02/14 | 480 | 480 | 478 | 478 | +0.42% | 3,000 | 71億9390万 | +0.42% | 15.93 | 1.24 |
| 02/13 | 479 | 479 | 475 | 476 | +0.21% | 4,900 | 71億6380万 | +0.42% | 15.86 | 1.24 |
| 02/12 | 479 | 484 | 475 | 475 | -1.04% | 11,700 | 71億4875万 | +0.42% | 15.83 | 1.24 |
| 02/08 | 482 | 482 | 473 | 480 | -0.41% | 7,200 | 72億2400万 | +1.69% | 15.99 | 1.25 |
| 02/07 | 482 | 483 | 481 | 482 | 0% | 3,800 | 72億5410万 | +2.55% | 16.06 | 1.25 |
| 02/06 | 483 | 484 | 481 | 482 | 0% | 2,800 | 72億5410万 | +2.99% | 16.06 | 1.25 |
| 02/05 | 481 | 483 | 479 | 482 | +0.84% | 2,000 | 72億5410万 | +3.43% | 16.06 | 1.25 |
| 02/04 | 477 | 483 | 476 | 478 | -0.21% | 5,000 | 71億9390万 | +3.46% | 15.93 | 1.24 |
| 02/01 | 482 | 482 | 477 | 479 | 0% | 4,100 | 72億895万 | +3.9% | 15.96 | 1.25 |
| 01/31 | 481 | 482 | 478 | 479 | -0.42% | 7,900 | 72億895万 | +3.9% | 15.96 | 1.25 |
| 01/30 | 483 | 483 | 480 | 481 | -0.41% | 3,500 | 72億3905万 | +4.34% | 16.03 | 1.25 |
| 01/29 | 478 | 483 | 477 | 483 | +0.63% | 4,800 | 72億6915万 | +4.77% | 16.09 | 1.26 |
| 01/28 | 480 | 480 | 478 | 480 | +0.84% | 3,500 | 72億2400万 | +4.12% | 15.99 | 1.25 |
| 01/25 | 483 | 483 | 476 | 476 | -0.83% | 11,400 | 71億6380万 | +3.03% | 15.86 | 1.24 |
| 01/24 | 483 | 483 | 478 | 480 | -0.62% | 4,700 | 72億2400万 | +3.9% | 15.99 | 1.25 |
| 01/23 | 476 | 486 | 472 | 483 | +1.05% | 21,700 | 72億6915万 | +4.55% | 16.09 | 1.26 |
| 01/22 | 482 | 483 | 478 | 478 | -0.21% | 6,200 | 71億9390万 | +3.24% | 15.93 | 1.24 |
| 01/21 | 490 | 492 | 476 | 479 | -3.82% | 35,000 | 72億895万 | +3.46% | 15.96 | 1.25 |
| 01/18 | 494 | 504 | 482 | 498 | +2.05% | 51,900 | 74億9490万 | +7.33% | 16.59 | 1.3 |
| 01/17 | 475 | 488 | 474 | 488 | +2.74% | 29,500 | 73億4440万 | +5.17% | 16.26 | 1.27 |
| 01/16 | 462 | 477 | 456 | 475 | +2.81% | 19,900 | 71億4875万 | +2.15% | 15.83 | 1.24 |
| 01/15 | 453 | 462 | 450 | 462 | +2.21% | 14,500 | 69億5310万 | -0.86% | 15.4 | 1.2 |
| 01/11 | 449 | 452 | 448 | 452 | +0.67% | 8,200 | 68億260万 | -3.21% | 15.06 | 1.18 |
| 01/10 | 446 | 449 | 442 | 449 | +0.67% | 4,000 | 67億5745万 | -4.26% | 14.96 | 1.17 |
| 01/09 | 442 | 446 | 442 | 446 | +2.76% | 9,000 | 67億1230万 | -5.31% | 14.86 | 1.16 |
| 01/08 | 449 | 450 | 434 | 434 | -3.34% | 19,900 | 65億3170万 | -8.25% | 14.46 | 1.13 |
| 01/07 | 443 | 449 | 436 | 449 | +3.22% | 19,800 | 67億5745万 | -5.47% | 14.96 | 1.17 |
| 01/04 | 440 | 448 | 435 | 435 | -1.14% | 32,100 | 65億4675万 | -8.81% | 14.5 | 1.13 |
| 2018 |
| 12/28 | 430 | 440 | 430 | 440 | +0.46% | 7,100 | 66億2200万 | -8.14% | 14.66 | 1.14 |
| 12/27 | 420 | 438 | 419 | 438 | +5.54% | 32,200 | 65億9190万 | -8.94% | 14.6 | 1.14 |
| 12/26 | 410 | 429 | 405 | 415 | +2.47% | 36,000 | 62億4575万 | -14.08% | 13.83 | 1.08 |
| 12/25 | 427 | 427 | 405 | 405 | -9.4% | 111,000 | 60億9525万 | -16.67% | 13.5 | 1.05 |
| 12/21 | 459 | 467 | 437 | 447 | -4.28% | 63,400 | 67億2735万 | -8.78% | 14.9 | 1.16 |
| 12/20 | 480 | 483 | 464 | 467 | -3.31% | 47,000 | 70億2835万 | -5.08% | 15.56 | 1.21 |
| 12/19 | 482 | 485 | 481 | 483 | +0.21% | 12,200 | 72億6915万 | -2.03% | 16.09 | 1.26 |
| 12/18 | 488 | 488 | 481 | 482 | -1.83% | 32,900 | 72億5410万 | -2.43% | 16.06 | 1.25 |
| 12/17 | 488 | 491 | 486 | 491 | +0.61% | 11,900 | 73億8955万 | -0.81% | 16.36 | 1.28 |
| 12/14 | 492 | 494 | 487 | 488 | -0.2% | 10,600 | 73億4440万 | -1.41% | 16.26 | 1.27 |
| 12/13 | 489 | 492 | 489 | 489 | 0% | 6,400 | 73億5945万 | -1.21% | 16.29 | 1.27 |
| 12/12 | 492 | 494 | 486 | 489 | 0% | 8,200 | 73億5945万 | -1.41% | 16.29 | 1.27 |
| 12/11 | 496 | 497 | 485 | 489 | -1.61% | 24,400 | 73億5945万 | -1.41% | 16.29 | 1.27 |
| 12/10 | 498 | 498 | 492 | 497 | -0.4% | 5,300 | 74億7985万 | +0.2% | 16.56 | 1.29 |
| 12/07 | 494 | 499 | 494 | 499 | +0.4% | 2,800 | 75億995万 | +0.6% | 16.63 | 1.3 |
| 12/06 | 498 | 500 | 493 | 497 | -0.4% | 28,900 | 74億7985万 | +0.2% | 16.56 | 1.29 |
| 12/05 | 502 | 505 | 497 | 499 | -0.8% | 3,800 | 75億995万 | +0.6% | 16.63 | 1.3 |
| 12/04 | 503 | 506 | 497 | 503 | +0.6% | 9,900 | 75億7015万 | +1.41% | 16.76 | 1.31 |
| 12/03 | 500 | 510 | 496 | 500 | +0.4% | 11,700 | 75億2500万 | +1.01% | 16.66 | 1.3 |
| 11/30 | 495 | 499 | 493 | 498 | +0.61% | 4,300 | 74億9490万 | +0.61% | 16.59 | 1.3 |
| 11/29 | 493 | 500 | 492 | 495 | +0.81% | 18,100 | 74億4975万 | 0% | 16.49 | 1.29 |
| 11/28 | 489 | 494 | 489 | 491 | +0.2% | 6,200 | 73億8955万 | -1.01% | 16.36 | 1.28 |
| 11/27 | 494 | 494 | 490 | 490 | -0.81% | 8,200 | 73億7450万 | -1.41% | 16.33 | 1.27 |
| 11/26 | 494 | 495 | 489 | 494 | +0.2% | 5,000 | 74億3470万 | -0.8% | 16.46 | 1.29 |
| 11/22 | 490 | 493 | 484 | 493 | +1.02% | 15,500 | 74億1965万 | -1.2% | 16.43 | 1.28 |
| 11/21 | 488 | 491 | 487 | 488 | -0.81% | 7,800 | 73億4440万 | -2.2% | 16.26 | 1.27 |
| 11/20 | 492 | 492 | 488 | 492 | -0.2% | 16,600 | 74億460万 | -1.8% | 16.39 | 1.28 |
| 11/19 | 494 | 495 | 491 | 493 | -0.2% | 8,500 | 74億1965万 | -1.79% | 16.43 | 1.28 |
| 11/16 | 500 | 501 | 494 | 494 | -0.8% | 7,200 | 74億3470万 | -1.79% | 16.46 | 1.29 |
| 11/15 | 499 | 499 | 497 | 498 | -0.2% | 3,900 | 74億9490万 | -0.99% | 16.59 | 1.3 |
| 11/14 | 503 | 503 | 497 | 499 | -0.4% | 7,000 | 75億995万 | -0.99% | 16.63 | 1.3 |
| 11/13 | 500 | 501 | 498 | 501 | +0.2% | 4,600 | 75億4005万 | -0.79% | 16.69 | 1.3 |
| 11/12 | 500 | 500 | 498 | 500 | 0% | 3,600 | 75億2500万 | -1.19% | 16.66 | 1.3 |
| 11/09 | 500 | 501 | 498 | 500 | +0.4% | 3,800 | 75億2500万 | -1.38% | 16.66 | 1.3 |
| 11/08 | 499 | 500 | 496 | 498 | +0.81% | 4,600 | 74億9490万 | -1.97% | 16.59 | 1.3 |
| 11/07 | 504 | 504 | 494 | 494 | -1.4% | 6,000 | 74億3470万 | -2.76% | 16.46 | 1.29 |
| 11/06 | 495 | 504 | 495 | 501 | +0.6% | 9,600 | 75億4005万 | -1.57% | 16.69 | 1.3 |
| 11/05 | 498 | 498 | 496 | 498 | +0.4% | 3,000 | 74億9490万 | -2.35% | 16.59 | 1.3 |
| 11/02 | 494 | 499 | 492 | 496 | +0.4% | 2,200 | 74億6480万 | -2.94% | 16.53 | 1.29 |
| 11/01 | 496 | 496 | 491 | 494 | +0.41% | 5,900 | 74億3470万 | -3.52% | 16.46 | 1.29 |
| 10/31 | 491 | 499 | 485 | 492 | +0.41% | 17,000 | 74億460万 | -4.09% | 16.39 | 1.28 |
| 10/30 | 486 | 494 | 486 | 490 | -0.41% | 58,600 | 73億7450万 | -4.85% | 16.33 | 1.27 |
| 10/29 | 496 | 499 | 488 | 492 | -0.81% | 19,400 | 74億460万 | -4.65% | 16.39 | 1.28 |
| 10/26 | 501 | 501 | 485 | 496 | -0.8% | 43,000 | 74億6480万 | -4.25% | 16.53 | 1.29 |
| 10/25 | 508 | 508 | 500 | 500 | -1.96% | 28,800 | 75億2500万 | -3.66% | 16.66 | 1.3 |
| 10/24 | 514 | 515 | 510 | 510 | -0.97% | 26,300 | 76億7550万 | -1.92% | 16.99 | 1.33 |
| 10/23 | 520 | 520 | 515 | 515 | -0.39% | 11,800 | 77億5075万 | -1.15% | 17.16 | 1.34 |
| 10/22 | 519 | 522 | 512 | 517 | +0.58% | 33,600 | 77億8085万 | -0.77% | 17.23 | 1.35 |
| 10/19 | 514 | 517 | 514 | 514 | -0.19% | 20,900 | 77億3570万 | -1.53% | 17.13 | 1.34 |
| 10/18 | 514 | 520 | 514 | 515 | -0.58% | 17,000 | 77億5075万 | -1.34% | 17.16 | 1.34 |
| 10/17 | 518 | 520 | 515 | 518 | +0.19% | 16,700 | 77億9590万 | -0.77% | 17.26 | 1.35 |
| 10/16 | 515 | 517 | 515 | 517 | +0.39% | 1,700 | 77億8085万 | -1.15% | 17.23 | 1.35 |
| 10/15 | 517 | 517 | 514 | 515 | -0.19% | 9,600 | 77億5075万 | -1.53% | 17.16 | 1.34 |
| 10/12 | 517 | 519 | 515 | 516 | -0.39% | 14,700 | 77億6580万 | -1.34% | 17.19 | 1.34 |
| 10/11 | 517 | 519 | 515 | 518 | -0.38% | 21,100 | 77億9590万 | -1.15% | 17.26 | 1.35 |
| 10/10 | 520 | 520 | 518 | 520 | 0% | 6,000 | 78億2600万 | -0.76% | 17.33 | 1.35 |
| 10/09 | 519 | 522 | 518 | 520 | -0.57% | 7,400 | 78億2600万 | -0.76% | 17.33 | 1.35 |
| 10/05 | 520 | 523 | 519 | 523 | +0.58% | 12,100 | 78億7115万 | -0.38% | 17.43 | 1.36 |
| 10/04 | 519 | 522 | 519 | 520 | +0.19% | 8,200 | 78億2600万 | -0.95% | 17.33 | 1.35 |
| 10/03 | 520 | 522 | 519 | 519 | -0.19% | 8,000 | 78億1095万 | -1.14% | 17.29 | 1.35 |
| 10/02 | 521 | 524 | 518 | 520 | 0% | 17,900 | 78億2600万 | -0.95% | 17.33 | 1.35 |
| 10/01 | 521 | 523 | 518 | 520 | -0.19% | 16,600 | 78億2600万 | -1.14% | 17.33 | 1.35 |
| 09/28 | 521 | 523 | 520 | 521 | +0.19% | 11,300 | 78億4105万 | -0.95% | 17.36 | 1.36 |
