PER
2018/09/03~2019/02/01
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 |
02/01 | 1,518 | 1,758 | 1,505 | 1,758 | +20.58% | 867,800 | 780億3832万 | +20% | - | 25.51 |
01/31 | 1,468 | 1,515 | 1,435 | 1,458 | -0.68% | 371,300 | 647億2120万 | 0% | - | 21.15 |
01/30 | 1,552 | 1,560 | 1,458 | 1,468 | -5.35% | 305,500 | 651億6510万 | +0.2% | - | 21.3 |
01/29 | 1,500 | 1,552 | 1,452 | 1,551 | +3.4% | 380,900 | 688億4951万 | +5.51% | - | 22.5 |
01/28 | 1,530 | 1,530 | 1,432 | 1,500 | -2.66% | 500,200 | 665億8560万 | +1.49% | - | 21.76 |
01/25 | 1,487 | 1,553 | 1,471 | 1,541 | +4.26% | 187,500 | 684億560万 | +3.56% | - | 22.36 |
01/24 | 1,447 | 1,485 | 1,414 | 1,478 | +2.14% | 142,200 | 656億901万 | -1.14% | - | 21.44 |
01/23 | 1,430 | 1,478 | 1,406 | 1,447 | -0.28% | 254,700 | 642億3290万 | -4.24% | - | 20.99 |
01/22 | 1,564 | 1,576 | 1,433 | 1,451 | -7.23% | 502,900 | 644億1047万 | -5.04% | - | 21.05 |
01/21 | 1,580 | 1,632 | 1,560 | 1,564 | 0% | 377,500 | 694億2658万 | +1.56% | - | 22.69 |
01/18 | 1,471 | 1,586 | 1,455 | 1,564 | +5.6% | 420,500 | 694億2658万 | +0.64% | - | 22.69 |
01/17 | 1,501 | 1,595 | 1,472 | 1,481 | +8.1% | 1,240,000 | 657億4218万 | -5.37% | - | 21.49 |
01/16 | 1,383 | 1,445 | 1,364 | 1,370 | -1.93% | 270,600 | 608億1484万 | -14.32% | - | 19.88 |
01/15 | 1,368 | 1,433 | 1,368 | 1,397 | +3.87% | 333,500 | 620億1338万 | -14.87% | - | 20.27 |
01/11 | 1,375 | 1,392 | 1,331 | 1,345 | -2.54% | 250,800 | 597億508万 | -20.18% | - | 19.51 |
01/10 | 1,358 | 1,412 | 1,345 | 1,380 | +2.15% | 467,200 | 612億5875万 | -20.23% | - | 20.02 |
01/09 | 1,456 | 1,507 | 1,334 | 1,351 | -7.15% | 637,100 | 599億7143万 | -23.84% | - | 19.6 |
01/08 | 1,409 | 1,508 | 1,408 | 1,455 | +4.9% | 339,200 | 645億8803万 | -19.75% | - | 21.11 |
01/07 | 1,325 | 1,402 | 1,320 | 1,387 | +8.27% | 438,300 | 615億6948万 | -24.78% | - | 20.12 |
01/04 | 1,257 | 1,320 | 1,220 | 1,281 | +0.47% | 730,800 | 568億6410万 | -31.61% | - | 18.59 |
2018 |
12/28 | 1,601 | 1,647 | 1,209 | 1,275 | -19.96% | 1,119,600 | 565億9776万 | -33.14% | - | 18.5 |
12/27 | 1,607 | 1,651 | 1,560 | 1,593 | +4.32% | 415,600 | 707億1390万 | -17.93% | - | 23.11 |
12/26 | 1,550 | 1,653 | 1,500 | 1,527 | +5.17% | 520,600 | 677億8414万 | -22.25% | - | 22.15 |
12/25 | 1,476 | 1,520 | 1,430 | 1,452 | -5.71% | 329,900 | 644億5486万 | -27.07% | - | 21.07 |
12/21 | 1,550 | 1,600 | 1,450 | 1,540 | -2.65% | 592,300 | 683億6121万 | -23.91% | - | 22.34 |
12/20 | 1,630 | 1,671 | 1,569 | 1,582 | -4.35% | 198,600 | 702億2561万 | -22.98% | - | 22.95 |
12/19 | 1,650 | 1,715 | 1,623 | 1,654 | +3.96% | 222,600 | 734億2172万 | -20.52% | - | 24 |
12/18 | 1,696 | 1,723 | 1,578 | 1,591 | -9.29% | 386,200 | 706億2512万 | -24.56% | - | 23.08 |
12/17 | 1,750 | 1,785 | 1,717 | 1,754 | +0.34% | 375,600 | 778億6076万 | -18.08% | - | 25.45 |
12/14 | 1,743 | 1,784 | 1,732 | 1,748 | +2.94% | 341,900 | 775億9441万 | -19.48% | - | 25.36 |
12/13 | 1,894 | 1,909 | 1,680 | 1,698 | -9.58% | 556,300 | 753億7489万 | -22.71% | - | 24.64 |
12/12 | 1,919 | 1,925 | 1,803 | 1,878 | -0.69% | 328,800 | 833億6517万 | -15.52% | - | 27.25 |
12/11 | 1,833 | 1,973 | 1,788 | 1,891 | +7.87% | 819,500 | 839億4224万 | -15.73% | - | 27.44 |
12/10 | 1,840 | 1,859 | 1,723 | 1,753 | -7.44% | 537,000 | 778億1637万 | -23.08% | - | 25.43 |
12/07 | 1,894 | 1,959 | 1,830 | 1,894 | +2.77% | 733,700 | 840億7541万 | -18.19% | - | 27.48 |
12/06 | 2,109 | 2,111 | 1,843 | 1,843 | -21.34% | 1,000,900 | 818億1150万 | -21.24% | - | 26.74 |
12/05 | 2,369 | 2,390 | 2,299 | 2,343 | -2.9% | 200,100 | 1040億670万 | -0.76% | - | 33.99 |
12/04 | 2,500 | 2,540 | 2,402 | 2,413 | -3.44% | 209,600 | 1071億1403万 | +2.2% | - | 35.01 |
12/03 | 2,479 | 2,530 | 2,435 | 2,499 | +1.67% | 158,000 | 1109億3160万 | +6.11% | - | 36.26 |
11/30 | 2,491 | 2,540 | 2,429 | 2,458 | -1.32% | 381,300 | 1091億1160万 | +4.46% | - | 35.66 |
11/29 | 2,407 | 2,508 | 2,379 | 2,491 | +6.77% | 503,200 | 1105億7648万 | +5.73% | - | 36.14 |
11/28 | 2,249 | 2,410 | 2,223 | 2,333 | +4.53% | 256,600 | 1035億6280万 | -1.48% | - | 33.85 |
11/27 | 2,144 | 2,232 | 2,119 | 2,232 | +6.13% | 167,400 | 990億7937万 | -6.53% | - | 32.38 |
11/26 | 2,173 | 2,173 | 2,064 | 2,103 | -1.22% | 113,900 | 933億5301万 | -12.77% | - | 30.51 |
11/22 | 2,117 | 2,160 | 2,086 | 2,129 | +0.38% | 133,900 | 945億716万 | -12.82% | - | 30.89 |
11/21 | 2,101 | 2,163 | 2,063 | 2,121 | -1.99% | 242,200 | 941億5203万 | -14.34% | - | 30.77 |
11/20 | 2,242 | 2,242 | 2,139 | 2,164 | -2.57% | 166,200 | 960億6082万 | -13.75% | - | 31.4 |
11/19 | 2,246 | 2,258 | 2,119 | 2,221 | -1.55% | 475,100 | 985億9107万 | -12.39% | - | 32.22 |
11/16 | 2,389 | 2,415 | 2,239 | 2,256 | -1.44% | 287,200 | 1001億4474万 | -11.94% | - | 32.73 |
11/15 | 2,314 | 2,363 | 2,246 | 2,289 | +1.1% | 259,000 | 1016億962万 | -11.28% | - | 33.21 |
11/14 | 2,347 | 2,400 | 2,243 | 2,264 | -3.54% | 367,900 | 1004億9986万 | -12.62% | - | 32.85 |
11/13 | 2,375 | 2,408 | 2,314 | 2,347 | -2.45% | 274,400 | 1041億8426万 | -10.15% | - | 34.05 |
11/12 | 2,502 | 2,558 | 2,387 | 2,406 | -3.84% | 242,200 | 1068億330万 | -8.45% | - | 34.91 |
11/09 | 2,381 | 2,509 | 2,360 | 2,502 | +4.64% | 275,600 | 1110億6478万 | -5.62% | - | 36.3 |
11/08 | 2,400 | 2,528 | 2,365 | 2,391 | +1.74% | 459,000 | 1061億3744万 | -10.52% | - | 34.69 |
11/07 | 2,397 | 2,403 | 2,234 | 2,350 | -1.92% | 671,200 | 1043億1744万 | -12.9% | - | 34.09 |
11/06 | 2,745 | 2,755 | 2,382 | 2,396 | -13.35% | 397,100 | 1063億5939万 | -12.39% | - | 34.76 |
11/05 | 2,622 | 2,849 | 2,622 | 2,765 | +3.44% | 219,300 | 1227億3945万 | -0.61% | - | 40.12 |
11/02 | 2,543 | 2,708 | 2,499 | 2,673 | +6.07% | 335,300 | 1186億5553万 | -5.15% | - | 38.78 |
11/01 | 2,398 | 2,536 | 2,353 | 2,520 | +7.23% | 260,200 | 1118億6380万 | -11.42% | - | 36.56 |
10/31 | 2,420 | 2,449 | 2,315 | 2,350 | 0% | 550,500 | 1043億1744万 | -18.26% | - | 34.09 |
10/30 | 2,226 | 2,369 | 2,164 | 2,350 | +3.98% | 953,700 | 1043億1744万 | -19.24% | - | 34.09 |
10/29 | 2,652 | 2,680 | 2,239 | 2,260 | -7.64% | 797,700 | 1003億2230万 | -23.1% | - | 32.79 |
10/26 | 2,610 | 2,626 | 2,340 | 2,447 | -3.55% | 451,000 | 1086億2330万 | -17.78% | - | 35.5 |
10/25 | 2,694 | 2,717 | 2,535 | 2,537 | -9.2% | 204,000 | 1126億1844万 | -15.66% | - | 36.81 |
10/24 | 2,821 | 2,847 | 2,770 | 2,794 | -1.1% | 172,500 | 1240億2677万 | -8% | - | 40.54 |
10/23 | 2,824 | 2,852 | 2,756 | 2,825 | +0.5% | 201,200 | 1254億288万 | -7.53% | - | 40.99 |
10/22 | 2,840 | 2,857 | 2,757 | 2,811 | -2.73% | 272,600 | 1247億8141万 | -8.32% | - | 40.78 |
10/19 | 2,932 | 2,932 | 2,835 | 2,890 | -2.33% | 120,000 | 1282億8825万 | -6.29% | - | 41.93 |
10/18 | 2,966 | 3,080 | 2,924 | 2,959 | +0.31% | 358,300 | 1313億5119万 | -4.46% | - | 42.93 |
10/17 | 2,900 | 2,976 | 2,881 | 2,950 | +4.61% | 287,000 | 1309億5168万 | -4.99% | - | 42.8 |
10/16 | 2,874 | 2,945 | 2,788 | 2,820 | -2.42% | 400,500 | 1251億8092万 | -9.32% | - | 40.91 |
10/15 | 2,717 | 2,922 | 2,630 | 2,890 | +6.84% | 697,300 | 1282億8825万 | -7.25% | - | 41.93 |
10/12 | 2,580 | 2,813 | 2,580 | 2,705 | +5.38% | 899,700 | 1200億7603万 | -13.47% | - | 39.25 |
10/11 | 2,588 | 2,653 | 2,506 | 2,567 | -7.93% | 655,500 | 1139億5015万 | -18.38% | - | 37.24 |
10/10 | 2,812 | 2,874 | 2,687 | 2,788 | +1.12% | 303,200 | 1237億6043万 | -12.05% | - | 40.45 |
10/09 | 2,956 | 2,966 | 2,725 | 2,757 | -7.76% | 360,900 | 1223億8433万 | -13.63% | - | 40 |
10/05 | 2,998 | 3,150 | 2,972 | 2,989 | -0.7% | 274,000 | 1326億8290万 | -7.23% | - | 43.37 |
10/04 | 3,005 | 3,030 | 2,905 | 3,010 | -1.31% | 488,800 | 1336億1510万 | -6.78% | - | 43.67 |
10/03 | 3,260 | 3,275 | 2,939 | 3,050 | -6.44% | 459,600 | 1353億9072万 | -5.54% | - | 44.25 |
10/02 | 3,575 | 3,575 | 3,220 | 3,260 | -8.94% | 250,600 | 1447億1270万 | +1.12% | - | 47.3 |
10/01 | 3,590 | 3,725 | 3,505 | 3,580 | -2.19% | 226,000 | 1589億1763万 | +11.67% | - | 51.94 |
09/28 | 3,430 | 3,680 | 3,410 | 3,660 | +8.93% | 271,900 | 1624億6886万 | +15.38% | - | 53.1 |
09/27 | 3,265 | 3,390 | 3,205 | 3,360 | +2.6% | 170,600 | 1491億5174万 | +7.31% | - | 48.75 |
09/26 | 3,210 | 3,275 | 3,140 | 3,275 | +2.02% | 128,000 | 1453億7856万 | +5.48% | - | 47.52 |
09/25 | 3,175 | 3,245 | 3,145 | 3,210 | +4.05% | 166,000 | 1424億9318万 | +4.25% | - | 46.57 |
09/21 | 3,200 | 3,230 | 3,010 | 3,085 | -3.29% | 223,200 | 1369億4438万 | +0.88% | - | 44.76 |
09/20 | 3,290 | 3,290 | 3,125 | 3,190 | -1.54% | 100,800 | 1416億537万 | +5% | - | 46.28 |
09/19 | 3,300 | 3,300 | 3,155 | 3,240 | -0.61% | 113,800 | 1438億2489万 | +7.39% | - | 47.01 |
09/18 | 3,245 | 3,290 | 3,175 | 3,260 | +0.46% | 71,600 | 1447億1270万 | +9.03% | - | 47.3 |
09/14 | 3,145 | 3,265 | 3,015 | 3,245 | +5.02% | 176,800 | 1440億4684万 | +9.55% | - | 47.08 |
09/13 | 3,280 | 3,320 | 2,965 | 3,090 | -5.36% | 233,700 | 1371億6633万 | +5.39% | - | 44.83 |
09/12 | 3,265 | 3,305 | 3,165 | 3,265 | +1.08% | 164,700 | 1449億3465万 | +12.2% | - | 47.37 |
09/11 | 3,220 | 3,280 | 3,125 | 3,230 | +2.54% | 115,400 | 1433億8099万 | +12.31% | - | 46.86 |
09/10 | 3,075 | 3,170 | 3,010 | 3,150 | +2.77% | 160,700 | 1398億2976万 | +10.72% | - | 45.7 |
09/07 | 2,981 | 3,090 | 2,944 | 3,065 | +3.3% | 280,600 | 1360億5657万 | +8.77% | - | 44.47 |
09/06 | 3,180 | 3,180 | 2,849 | 2,967 | -6.11% | 482,700 | 1317億631万 | +6.19% | - | 43.05 |
09/05 | 3,175 | 3,240 | 3,130 | 3,160 | -0.47% | 244,700 | 1402億7366万 | +13.83% | - | 45.85 |
09/04 | 3,175 | 3,245 | 3,090 | 3,175 | -0.47% | 312,600 | 1409億3952万 | +15.45% | - | 46.06 |
09/03 | 3,350 | 3,450 | 3,065 | 3,190 | -4.63% | 427,500 | 1416億537万 | +17.06% | - | 46.28 |