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 | 1,918 | 1,918 | 1,886 | 1,897 | -1.09% | 25,100 | 321億6667万 | -0.99% | 10.8 | 1.41 |
| 04/10 | 1,935 | 1,962 | 1,912 | 1,918 | -1.64% | 25,800 | 325億2275万 | -0.21% | 10.92 | 1.42 |
| 04/09 | 1,955 | 1,958 | 1,920 | 1,950 | -0.31% | 32,800 | 330億6537万 | +1.25% | 11.11 | 1.45 |
| 04/08 | 1,965 | 1,977 | 1,936 | 1,956 | +0.05% | 21,500 | 331億6710万 | +1.35% | 11.14 | 1.45 |
| 04/05 | 1,959 | 1,970 | 1,937 | 1,955 | -0.2% | 47,700 | 331億5015万 | +1.09% | 11.13 | 1.45 |
| 04/04 | 1,949 | 1,983 | 1,924 | 1,959 | +1.35% | 55,200 | 332億1797万 | +1.03% | 11.16 | 1.46 |
| 04/03 | 1,900 | 1,949 | 1,900 | 1,933 | +1.74% | 32,800 | 327億7710万 | -0.62% | 11.01 | 1.44 |
| 04/02 | 1,972 | 1,981 | 1,896 | 1,900 | -3.5% | 75,300 | 322億1754万 | -2.61% | 10.82 | 1.41 |
| 04/01 | 1,907 | 1,990 | 1,907 | 1,969 | +4.24% | 81,300 | 333億8754万 | +0.66% | 11.21 | 1.46 |
| 03/29 | 1,880 | 1,908 | 1,854 | 1,889 | +1.72% | 54,000 | 320億3101万 | -3.52% | 10.76 | 1.4 |
| 03/28 | 1,930 | 1,936 | 1,851 | 1,857 | -4.62% | 67,200 | 314億8840万 | -5.64% | 10.58 | 1.38 |
| 03/27 | 1,883 | 1,966 | 1,883 | 1,947 | +3.45% | 76,200 | 330億1450万 | -1.67% | 11.09 | 1.45 |
| 03/26 | 1,833 | 1,891 | 1,833 | 1,882 | +4.96% | 57,900 | 319億1232万 | -5.38% | 10.72 | 1.4 |
| 03/25 | 1,831 | 1,849 | 1,785 | 1,793 | -6.13% | 127,000 | 304億318万 | -10.66% | 10.21 | 1.33 |
| 03/22 | 1,941 | 1,943 | 1,876 | 1,910 | -2.55% | 95,300 | 323億8710万 | -5.77% | 10.88 | 1.42 |
| 03/20 | 1,936 | 1,960 | 1,905 | 1,960 | +1.24% | 52,200 | 332億3493万 | -4.16% | 11.16 | 1.46 |
| 03/19 | 1,962 | 1,963 | 1,924 | 1,936 | -1.53% | 34,700 | 328億2797万 | -5.93% | 11.03 | 1.44 |
| 03/18 | 1,924 | 1,973 | 1,903 | 1,966 | +2.82% | 53,200 | 333億3667万 | -6.02% | 11.2 | 1.46 |
| 03/15 | 1,919 | 1,964 | 1,904 | 1,912 | -0.36% | 74,200 | 324億2101万 | -9.85% | 10.89 | 1.42 |
| 03/14 | 1,908 | 1,939 | 1,901 | 1,919 | +0.68% | 32,000 | 325億3971万 | -10.91% | 10.93 | 1.43 |
| 03/13 | 1,902 | 1,945 | 1,885 | 1,906 | -0.73% | 45,900 | 323億1927万 | -12.85% | 10.86 | 1.42 |
| 03/12 | 1,915 | 1,944 | 1,902 | 1,920 | +1.86% | 65,500 | 325億5667万 | -13.59% | 10.94 | 1.43 |
| 03/11 | 1,831 | 1,893 | 1,806 | 1,885 | +4.09% | 108,300 | 319億6319万 | -16.56% | 10.74 | 1.4 |
| 03/08 | 1,907 | 1,940 | 1,793 | 1,811 | -7.51% | 206,000 | 307億840万 | -20.92% | 10.31 | 1.35 |
| 03/07 | 2,047 | 2,047 | 1,947 | 1,958 | -4.35% | 155,900 | 332億102万 | -15.82% | 11.15 | 1.45 |
| 03/06 | 2,052 | 2,066 | 2,033 | 2,047 | +0.69% | 91,100 | 347億1016万 | -13% | 11.66 | 1.52 |
| 03/05 | 2,028 | 2,052 | 2,006 | 2,033 | -0.34% | 74,800 | 344億7276万 | -14.44% | 11.58 | 1.51 |
| 03/04 | 2,062 | 2,092 | 2,001 | 2,040 | -0.73% | 207,700 | 345億9146万 | -15% | 11.62 | 1.52 |
| 03/01 | 2,081 | 2,112 | 2,043 | 2,055 | -1.3% | 86,200 | 348億4581万 | -15.12% | 11.7 | 1.53 |
| 02/28 | 2,136 | 2,136 | 2,057 | 2,082 | -1.7% | 115,100 | 353億364万 | -14.71% | 11.86 | 1.55 |
| 02/27 | 2,099 | 2,137 | 2,077 | 2,118 | +2.37% | 152,400 | 359億1407万 | -13.83% | 12.06 | 1.57 |
| 02/26 | 2,050 | 2,087 | 2,016 | 2,069 | +1.52% | 116,300 | 350億8320万 | -16.4% | 11.78 | 1.54 |
| 02/25 | 2,028 | 2,060 | 2,004 | 2,038 | +0.79% | 159,300 | 345億5755万 | -18.32% | 11.61 | 1.51 |
| 02/22 | 2,107 | 2,107 | 1,992 | 2,022 | -4.76% | 368,800 | 342億8624万 | -19.57% | 11.52 | 1.5 |
| 02/21 | 2,170 | 2,190 | 2,121 | 2,123 | -1.53% | 117,800 | 359億9886万 | -16.19% | 12.09 | 1.58 |
| 02/20 | 2,171 | 2,182 | 2,096 | 2,156 | -1.78% | 187,500 | 365億5842万 | -15.42% | 12.28 | 1.6 |
| 02/19 | 2,262 | 2,280 | 2,154 | 2,195 | -5.06% | 255,100 | 372億1973万 | -14.29% | 12.5 | 1.63 |
| 02/18 | 2,278 | 2,336 | 2,205 | 2,312 | +0.52% | 133,500 | 392億365万 | -10% | 13.17 | 1.72 |
| 02/15 | 2,356 | 2,373 | 2,287 | 2,300 | -2.62% | 57,800 | 390億18万 | -10.54% | 13.1 | 1.71 |
| 02/14 | 2,337 | 2,422 | 2,295 | 2,362 | +3.28% | 158,900 | 400億5148万 | -8.13% | 13.45 | 1.75 |
| 02/13 | 2,287 | 2,325 | 2,287 | 2,287 | -17.94% | 58,600 | 387億7974万 | -10.87% | 13.03 | 1.7 |
| 02/12 | 2,749 | 2,899 | 2,739 | 2,787 | +3.49% | 129,400 | 472億5804万 | +8.78% | 15.87 | 2.07 |
| 02/08 | 2,700 | 2,761 | 2,684 | 2,693 | -1.57% | 32,600 | 456億6412万 | +6.27% | 15.34 | 2 |
| 02/07 | 2,732 | 2,761 | 2,704 | 2,736 | +0.15% | 20,600 | 463億9325万 | +8.87% | 15.58 | 2.03 |
| 02/06 | 2,805 | 2,810 | 2,715 | 2,732 | -2.36% | 30,000 | 463億2543万 | +9.54% | 15.56 | 2.03 |
| 02/05 | 2,853 | 2,895 | 2,782 | 2,798 | -1.44% | 47,300 | 474億4456万 | +13.37% | 15.94 | 2.08 |
| 02/04 | 2,704 | 2,841 | 2,704 | 2,839 | +6.69% | 66,100 | 481億3978万 | +16.54% | 16.17 | 2.11 |
| 02/01 | 2,666 | 2,708 | 2,614 | 2,661 | -1.37% | 41,900 | 451億2151万 | +10.51% | 15.16 | 1.98 |
| 01/31 | 2,665 | 2,745 | 2,665 | 2,698 | +2.39% | 43,200 | 457億4890万 | +12.98% | 15.37 | 2 |
| 01/30 | 2,601 | 2,722 | 2,601 | 2,635 | -0.11% | 62,000 | 446億8064万 | +11.09% | 15.01 | 1.96 |
| 01/29 | 2,615 | 2,648 | 2,603 | 2,638 | +0.46% | 27,600 | 447億3151万 | +11.87% | 15.02 | 1.96 |
| 01/28 | 2,551 | 2,660 | 2,551 | 2,626 | +2.66% | 56,300 | 445億2803万 | +11.74% | 14.96 | 1.95 |
| 01/25 | 2,556 | 2,586 | 2,534 | 2,558 | +0.35% | 15,300 | 433億7498万 | +9.18% | 14.57 | 1.9 |
| 01/24 | 2,507 | 2,580 | 2,495 | 2,549 | +1.72% | 32,300 | 432億2237万 | +8.84% | 14.52 | 1.89 |
| 01/23 | 2,512 | 2,544 | 2,470 | 2,506 | -2.19% | 43,400 | 424億9323万 | +6.96% | 14.27 | 1.86 |
| 01/22 | 2,585 | 2,635 | 2,542 | 2,562 | +0.31% | 29,200 | 434億4280万 | +9.35% | 14.59 | 1.9 |
| 01/21 | 2,569 | 2,587 | 2,527 | 2,554 | +1.71% | 31,700 | 433億128万 | +8.91% | 14.54 | 1.9 |
| 01/18 | 2,515 | 2,565 | 2,510 | 2,511 | -0.12% | 25,500 | 425億7224万 | +6.9% | 14.3 | 1.87 |
| 01/17 | 2,537 | 2,585 | 2,507 | 2,514 | 0% | 48,800 | 426億2311万 | +6.93% | 14.32 | 1.87 |
| 01/16 | 2,499 | 2,548 | 2,480 | 2,514 | +2.65% | 60,100 | 426億2311万 | +6.66% | 14.32 | 1.87 |
| 01/15 | 2,388 | 2,550 | 2,377 | 2,449 | +1.83% | 76,000 | 415億2108万 | +3.6% | 13.95 | 1.82 |
| 01/11 | 2,353 | 2,486 | 2,325 | 2,405 | +2.21% | 88,500 | 407億7509万 | +1.18% | 13.7 | 1.79 |
| 01/10 | 2,311 | 2,374 | 2,280 | 2,353 | +1.55% | 53,900 | 398億9346万 | -1.55% | 13.4 | 1.75 |
| 01/09 | 2,257 | 2,387 | 2,257 | 2,317 | +3.53% | 65,700 | 392億8311万 | -3.66% | 13.19 | 1.72 |
| 01/08 | 2,185 | 2,258 | 2,185 | 2,238 | +2.61% | 29,000 | 379億4372万 | -7.48% | 12.74 | 1.66 |
| 01/07 | 2,160 | 2,198 | 2,141 | 2,181 | +4.11% | 37,400 | 369億7732万 | -10.32% | 12.42 | 1.62 |
| 01/04 | 2,100 | 2,138 | 2,019 | 2,095 | -2.56% | 57,500 | 355億1925万 | -14.31% | 11.93 | 1.56 |
| 2018 |
| 12/28 | 2,207 | 2,226 | 2,117 | 2,150 | -4.74% | 58,100 | 364億5174万 | -12.67% | 7.78 | 1.72 |
| 12/27 | 2,208 | 2,264 | 2,120 | 2,257 | +7.78% | 58,300 | 382億6585万 | -8.84% | 8.17 | 1.81 |
| 12/26 | 1,986 | 2,111 | 1,974 | 2,094 | +5.28% | 67,900 | 355億230万 | -15.7% | 7.58 | 1.68 |
| 12/25 | 2,011 | 2,065 | 1,963 | 1,989 | -7.4% | 145,300 | 337億2210万 | -20.54% | 7.2 | 1.59 |
| 12/21 | 2,100 | 2,180 | 2,071 | 2,148 | -0.23% | 81,700 | 364億1783万 | -15% | 7.78 | 1.72 |
| 12/20 | 2,267 | 2,289 | 2,125 | 2,153 | -6.19% | 55,400 | 364億9614万 | -15.5% | 7.79 | 1.72 |
| 12/19 | 2,312 | 2,368 | 2,265 | 2,295 | -0.04% | 42,100 | 389億323万 | -10.53% | 8.31 | 1.84 |
| 12/18 | 2,400 | 2,400 | 2,277 | 2,296 | -5.51% | 50,900 | 389億2018万 | -11.04% | 8.31 | 1.84 |
| 12/17 | 2,450 | 2,478 | 2,425 | 2,430 | -0.98% | 19,500 | 411億9165万 | -6.54% | 8.8 | 1.94 |
| 12/14 | 2,520 | 2,520 | 2,428 | 2,454 | -3.16% | 37,300 | 415億9849万 | -6.3% | 8.88 | 1.96 |
| 12/13 | 2,600 | 2,600 | 2,507 | 2,534 | -1.93% | 44,500 | 429億5459万 | -3.94% | 9.17 | 2.03 |
| 12/12 | 2,572 | 2,595 | 2,527 | 2,584 | +2.95% | 38,800 | 438億215万 | -2.53% | 9.35 | 2.07 |
| 12/11 | 2,625 | 2,627 | 2,498 | 2,510 | -3.76% | 24,400 | 425億4776万 | -5.71% | 9.08 | 2.01 |
| 12/10 | 2,631 | 2,676 | 2,586 | 2,608 | -1.88% | 36,500 | 442億899万 | -2.47% | 9.44 | 2.09 |
| 12/07 | 2,564 | 2,677 | 2,562 | 2,658 | +4.03% | 45,400 | 450億5655万 | -0.78% | 9.62 | 2.13 |
| 12/06 | 2,640 | 2,640 | 2,550 | 2,555 | -4.06% | 59,900 | 433億1057万 | -4.63% | 9.25 | 2.04 |
| 12/05 | 2,658 | 2,695 | 2,619 | 2,663 | -1.11% | 29,600 | 451億4131万 | -0.86% | 9.64 | 2.13 |
| 12/04 | 2,752 | 2,760 | 2,687 | 2,693 | -2.5% | 37,100 | 456億4985万 | +0.3% | 9.75 | 2.16 |
| 12/03 | 2,770 | 2,806 | 2,750 | 2,762 | +0.95% | 31,300 | 468億1949万 | +3.18% | 10 | 2.21 |
| 11/30 | 2,701 | 2,760 | 2,641 | 2,736 | +0.7% | 74,800 | 463億7875万 | +2.55% | 9.9 | 2.19 |
| 11/29 | 2,679 | 2,746 | 2,667 | 2,717 | +1.53% | 39,900 | 460億5668万 | +2.03% | 9.83 | 2.17 |
| 11/28 | 2,559 | 2,692 | 2,545 | 2,676 | +4.57% | 75,600 | 453億6167万 | +0.41% | 9.69 | 2.14 |
| 11/27 | 2,497 | 2,567 | 2,473 | 2,559 | +2.44% | 44,900 | 433億7837万 | -4.09% | 9.26 | 2.05 |
| 11/26 | 2,553 | 2,566 | 2,465 | 2,498 | -1.26% | 37,100 | 423億4434万 | -6.86% | 9.04 | 2 |
| 11/22 | 2,496 | 2,540 | 2,460 | 2,530 | +1.4% | 40,800 | 428億8678万 | -6.23% | 9.16 | 2.02 |
| 11/21 | 2,433 | 2,536 | 2,426 | 2,495 | +1.01% | 51,600 | 422億9349万 | -8.07% | 9.03 | 2 |
| 11/20 | 2,506 | 2,525 | 2,465 | 2,470 | -3.36% | 62,800 | 418億6971万 | -9.72% | 8.94 | 1.98 |
| 11/19 | 2,552 | 2,562 | 2,492 | 2,556 | -1.24% | 91,000 | 433億2752万 | -7.22% | 9.25 | 2.05 |
| 11/16 | 2,713 | 2,750 | 2,580 | 2,588 | -3.68% | 36,300 | 438億6996万 | -6.64% | 9.37 | 2.07 |
| 11/15 | 2,526 | 2,692 | 2,526 | 2,687 | +4.55% | 89,700 | 455億4814万 | -3.8% | 9.73 | 2.15 |
| 11/14 | 2,693 | 2,695 | 2,560 | 2,570 | -4.32% | 90,300 | 435億6484万 | -8.41% | 9.3 | 2.06 |
| 11/13 | 2,684 | 2,721 | 2,658 | 2,686 | -3.52% | 56,600 | 455億3119万 | -5.02% | 9.72 | 2.15 |
| 11/12 | 2,894 | 2,921 | 2,766 | 2,784 | -4.07% | 87,300 | 471億9241万 | -2.14% | 10.08 | 2.23 |
