PER
2018/10/01~2019/02/28
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 |
02/28 | 2,000 | 2,000 | 1,996 | 1,996 | -0.1% | 500 | 121億3751万 | +5.11% | 8.51 | 1.06 |
02/27 | 2,000 | 2,010 | 1,998 | 1,998 | -1.72% | 500 | 121億4967万 | +5.6% | 8.52 | 1.07 |
02/26 | 2,048 | 2,048 | 1,980 | 2,033 | -0.78% | 1,300 | 123億6251万 | +7.85% | 8.66 | 1.08 |
02/25 | 1,988 | 2,100 | 1,988 | 2,049 | +3.22% | 2,300 | 124億5980万 | +9.11% | 8.73 | 1.09 |
02/22 | 1,989 | 1,989 | 1,984 | 1,985 | +0.2% | 1,700 | 120億7062万 | +6.09% | 8.46 | 1.06 |
02/21 | 2,015 | 2,015 | 1,981 | 1,981 | -2.22% | 1,300 | 120億4630万 | +6.22% | 8.44 | 1.06 |
02/20 | 2,040 | 2,040 | 2,026 | 2,026 | -0.69% | 500 | 123億1994万 | +9.04% | 8.64 | 1.08 |
02/19 | 2,000 | 2,045 | 2,000 | 2,040 | +2.82% | 4,900 | 124億507万 | +10.21% | 8.69 | 1.09 |
02/18 | 1,934 | 2,010 | 1,934 | 1,984 | +4.75% | 3,200 | 120億6454万 | +7.53% | 8.46 | 1.06 |
02/15 | 1,870 | 1,900 | 1,854 | 1,894 | +2.49% | 8,500 | 115億1726万 | +2.93% | 8.07 | 1.01 |
02/14 | 1,825 | 1,848 | 1,825 | 1,848 | +1.82% | 500 | 112億3754万 | +0.43% | 7.88 | 0.99 |
02/13 | 1,825 | 1,825 | 1,806 | 1,815 | -0.38% | 1,700 | 110億3686万 | -1.41% | 7.74 | 0.97 |
02/12 | 1,857 | 1,857 | 1,822 | 1,822 | +0.16% | 2,300 | 110億7943万 | -1.14% | 7.77 | 0.97 |
02/08 | 1,841 | 1,841 | 1,815 | 1,819 | -1.25% | 1,200 | 110億6119万 | -1.3% | 7.75 | 0.97 |
02/07 | 1,851 | 1,880 | 1,842 | 1,842 | -0.75% | 1,300 | 112億105万 | -0.11% | 7.85 | 0.98 |
02/06 | 1,824 | 1,856 | 1,824 | 1,856 | +2.15% | 1,500 | 112億8618万 | +0.71% | 7.91 | 0.99 |
02/05 | 1,824 | 1,824 | 1,817 | 1,817 | -0.38% | 600 | 110億4903万 | -1.25% | 7.74 | 0.97 |
02/04 | 1,825 | 1,825 | 1,818 | 1,824 | -0.05% | 2,000 | 110億9159万 | -0.6% | 7.77 | 0.97 |
02/01 | 1,831 | 1,831 | 1,812 | 1,825 | -0.27% | 1,600 | 110億9767万 | -0.65% | 7.78 | 0.97 |
01/31 | 1,812 | 1,838 | 1,812 | 1,830 | -0.44% | 300 | 111億2808万 | -0.6% | 7.8 | 0.98 |
01/30 | 1,838 | 1,838 | 1,838 | 1,838 | -2.13% | 100 | 111億7673万 | -0.59% | 7.83 | 0.98 |
01/29 | 1,849 | 1,878 | 1,840 | 1,878 | +3.19% | 900 | 114億1996万 | +0.97% | 8 | 1 |
01/28 | 1,850 | 1,857 | 1,820 | 1,820 | -1.67% | 2,500 | 110億6727万 | -2.73% | 7.76 | 0.97 |
01/25 | 1,813 | 1,851 | 1,813 | 1,851 | +2.1% | 400 | 112億5578万 | -1.86% | 7.89 | 0.99 |
01/24 | 1,808 | 1,813 | 1,801 | 1,813 | -0.17% | 300 | 110億2470万 | -4.53% | 7.73 | 0.97 |
01/23 | 1,831 | 1,871 | 1,816 | 1,816 | +0.06% | 1,300 | 110億4295万 | -5.07% | 7.74 | 0.97 |
01/22 | 1,884 | 1,884 | 1,808 | 1,815 | -2.16% | 1,800 | 110億3686万 | -5.81% | 7.74 | 0.97 |
01/21 | 1,879 | 1,888 | 1,855 | 1,855 | -1.28% | 1,200 | 112億8010万 | -4.38% | 7.91 | 0.99 |
01/18 | 1,859 | 1,879 | 1,859 | 1,879 | +1.62% | 300 | 114億2604万 | -3.64% | 8.01 | 1 |
01/17 | 1,820 | 1,849 | 1,820 | 1,849 | +3.18% | 900 | 112億4362万 | -5.52% | 7.88 | 0.99 |
01/16 | 1,836 | 1,837 | 1,756 | 1,792 | -3.03% | 3,500 | 108億9700万 | -8.9% | 7.64 | 0.96 |
01/15 | 1,860 | 1,860 | 1,821 | 1,848 | -2.74% | 1,100 | 112億3754万 | -6.62% | 7.88 | 0.99 |
01/11 | 1,891 | 1,900 | 1,871 | 1,900 | +2.65% | 2,400 | 115億5374万 | -4.57% | 8.1 | 1.01 |
01/10 | 1,898 | 1,898 | 1,851 | 1,851 | -2.48% | 1,000 | 112億5578万 | -7.4% | 7.89 | 0.99 |
01/09 | 1,898 | 1,898 | 1,896 | 1,898 | +1.12% | 500 | 115億4158万 | -5.48% | 8.09 | 1.01 |
01/08 | 1,866 | 1,877 | 1,866 | 1,877 | +0.75% | 500 | 114億1388万 | -6.94% | 8 | 1 |
01/07 | 1,830 | 1,869 | 1,830 | 1,863 | +2.93% | 3,800 | 113億2875万 | -8.05% | 7.94 | 0.99 |
01/04 | 1,805 | 1,822 | 1,771 | 1,810 | -2.9% | 3,300 | 110億646万 | -11.06% | 7.71 | 0.97 |
2018 |
12/28 | 1,815 | 1,864 | 1,782 | 1,864 | +2.7% | 1,500 | 113億3483万 | -8.76% | 7.94 | 0.99 |
12/27 | 1,800 | 1,880 | 1,785 | 1,815 | +3.13% | 3,100 | 110億3686万 | -11.46% | 7.74 | 0.97 |
12/26 | 1,700 | 1,845 | 1,700 | 1,760 | +2.92% | 5,900 | 107億241万 | -14.6% | 7.5 | 0.94 |
12/25 | 1,780 | 1,780 | 1,680 | 1,710 | -9.04% | 10,900 | 103億9837万 | -17.63% | 7.29 | 0.91 |
12/21 | 1,885 | 1,901 | 1,800 | 1,880 | -2.29% | 7,800 | 114億3212万 | -10.31% | 8.01 | 1 |
12/20 | 1,986 | 1,986 | 1,920 | 1,924 | -5.27% | 8,800 | 116億9969万 | -8.73% | 8.2 | 1.03 |
12/19 | 2,090 | 2,090 | 2,030 | 2,031 | -3.56% | 6,100 | 123億5034万 | -4.29% | 8.66 | 1.08 |
12/18 | 2,133 | 2,133 | 2,093 | 2,106 | -1.86% | 3,100 | 128億641万 | -0.99% | 8.98 | 1.12 |
12/17 | 2,190 | 2,190 | 2,138 | 2,146 | -2.19% | 3,100 | 130億4965万 | +0.7% | 9.15 | 1.14 |
12/14 | 2,186 | 2,194 | 2,184 | 2,194 | +0.32% | 1,300 | 133億4153万 | +2.91% | 9.35 | 1.17 |
12/13 | 2,155 | 2,195 | 2,155 | 2,187 | +1.34% | 2,900 | 132億9897万 | +2.58% | 9.32 | 1.17 |
12/12 | 2,160 | 2,181 | 2,145 | 2,158 | -0.09% | 6,000 | 131億2262万 | +1.36% | 9.2 | 1.15 |
12/11 | 2,169 | 2,169 | 2,150 | 2,160 | +1.36% | 3,800 | 131億3478万 | +1.6% | 9.21 | 1.15 |
12/10 | 2,116 | 2,149 | 2,080 | 2,131 | +0.71% | 3,300 | 129億5844万 | +0.33% | 9.08 | 1.14 |
12/07 | 2,138 | 2,138 | 2,065 | 2,116 | +2.82% | 6,100 | 128億6722万 | -0.42% | 9.02 | 1.13 |
12/06 | 2,140 | 2,140 | 2,058 | 2,058 | -1.91% | 2,200 | 125億1453万 | -2.97% | 8.77 | 1.1 |
12/05 | 2,055 | 2,120 | 2,055 | 2,098 | -0.14% | 4,000 | 127億5777万 | -1.04% | 8.94 | 1.12 |
12/04 | 2,128 | 2,129 | 2,101 | 2,101 | -1.27% | 1,900 | 127億7601万 | -0.85% | 8.95 | 1.12 |
12/03 | 2,105 | 2,129 | 2,097 | 2,128 | +1.48% | 2,800 | 129億4019万 | +0.76% | 9.07 | 1.13 |
11/30 | 2,091 | 2,124 | 2,091 | 2,097 | +0.29% | 1,400 | 127億5168万 | -0.38% | 8.94 | 1.12 |
11/29 | 2,119 | 2,119 | 2,081 | 2,091 | -1.23% | 2,800 | 127億1520万 | -0.43% | 8.91 | 1.11 |
11/28 | 2,137 | 2,139 | 2,117 | 2,117 | +1.05% | 1,300 | 128億7330万 | +0.71% | 9.02 | 1.13 |
11/27 | 2,091 | 2,128 | 2,090 | 2,095 | -0.24% | 2,000 | 127億3952万 | -0.33% | 8.93 | 1.12 |
11/26 | 2,000 | 2,100 | 1,966 | 2,100 | +4.37% | 2,900 | 127億6993万 | -0.24% | 8.95 | 1.12 |
11/22 | 1,990 | 2,032 | 1,980 | 2,012 | -1.66% | 4,200 | 122億3481万 | -4.55% | 8.58 | 1.07 |
11/21 | 2,051 | 2,101 | 2,037 | 2,046 | -1.49% | 3,600 | 124億4156万 | -3.35% | 8.72 | 1.09 |
11/20 | 2,097 | 2,097 | 2,051 | 2,077 | -3.26% | 4,100 | 126億3007万 | -2.17% | 8.85 | 1.11 |
11/19 | 2,111 | 2,161 | 2,063 | 2,147 | -2.36% | 11,600 | 130億5573万 | +0.85% | 9.15 | 1.14 |
11/16 | 2,170 | 2,239 | 2,144 | 2,199 | +1.1% | 1,900 | 133億7194万 | +3.19% | 9.37 | 1.17 |
11/15 | 2,179 | 2,277 | 2,171 | 2,175 | -4.19% | 6,600 | 132億2600万 | +1.97% | 9.27 | 1.16 |
11/14 | 2,150 | 2,300 | 2,123 | 2,270 | +4.51% | 6,600 | 138億368万 | +6.22% | 9.68 | 1.21 |
11/13 | 2,150 | 2,198 | 2,123 | 2,172 | -1.27% | 2,700 | 132億775万 | +1.4% | 9.26 | 1.16 |
11/12 | 2,224 | 2,224 | 2,161 | 2,200 | +1.85% | 2,500 | 133億7802万 | +2.56% | 9.38 | 1.17 |
11/09 | 2,192 | 2,192 | 2,141 | 2,160 | -1.82% | 1,000 | 131億3478万 | +0.65% | 9.21 | 1.15 |
11/08 | 2,200 | 2,253 | 2,181 | 2,200 | +3.82% | 3,000 | 133億7802万 | +2.09% | 9.38 | 1.17 |
11/07 | 2,063 | 2,160 | 2,063 | 2,119 | +2.02% | 3,800 | 128億8546万 | -1.85% | 9.03 | 1.13 |
11/06 | 2,174 | 2,174 | 2,077 | 2,077 | -2.26% | 600 | 126億3007万 | -4.42% | 8.85 | 1.11 |
11/05 | 2,105 | 2,150 | 2,105 | 2,125 | -1.02% | 3,300 | 129億2195万 | -2.88% | 9.06 | 1.13 |
11/02 | 2,034 | 2,232 | 2,020 | 2,147 | +6.6% | 9,700 | 130億5573万 | -2.36% | 9.15 | 1.14 |
11/01 | 2,041 | 2,045 | 1,995 | 2,014 | -1.32% | 2,800 | 122億4697万 | -8.62% | 8.58 | 1.07 |
10/31 | 2,011 | 2,074 | 2,011 | 2,041 | -0.68% | 800 | 124億1115万 | -7.65% | 8.7 | 1.09 |
10/30 | 1,902 | 2,070 | 1,862 | 2,055 | +5.98% | 11,400 | 124億9629万 | -7.22% | 8.76 | 1.1 |
10/29 | 1,942 | 1,942 | 1,800 | 1,939 | -0.21% | 12,800 | 117億9090万 | -12.74% | 8.26 | 1.03 |
10/26 | 2,000 | 2,001 | 1,885 | 1,943 | -2.31% | 14,400 | 118億1522万 | -12.83% | 8.28 | 1.04 |
10/25 | 2,050 | 2,065 | 1,977 | 1,989 | -6.44% | 18,500 | 120億9494万 | -10.85% | 8.48 | 1.06 |
10/24 | 2,111 | 2,162 | 2,106 | 2,126 | +0.71% | 2,200 | 129億2803万 | -4.66% | 9.06 | 1.13 |
10/23 | 2,156 | 2,157 | 2,100 | 2,111 | -3.12% | 5,700 | 128億3682万 | -4.91% | 9 | 1.13 |
10/22 | 2,159 | 2,220 | 2,159 | 2,179 | -0.18% | 3,500 | 132億5032万 | -1.4% | 9.29 | 1.16 |
10/19 | 2,195 | 2,197 | 2,170 | 2,183 | -1.93% | 7,200 | 132億7464万 | -0.73% | 9.3 | 1.16 |
10/18 | 2,188 | 2,249 | 2,180 | 2,226 | +0.72% | 8,700 | 135億3612万 | +1.78% | 9.49 | 1.19 |
10/17 | 2,223 | 2,226 | 2,140 | 2,210 | -0.81% | 6,100 | 134億3883万 | +1.66% | 9.42 | 1.18 |
10/16 | 2,180 | 2,228 | 2,134 | 2,228 | +1.87% | 6,700 | 135億4828万 | +3.1% | 9.5 | 1.19 |
10/15 | 2,219 | 2,258 | 2,184 | 2,187 | -3.19% | 8,000 | 132億9897万 | +1.91% | 9.32 | 1.17 |
10/12 | 2,270 | 2,270 | 2,231 | 2,259 | -0.48% | 6,600 | 137億3679万 | +5.96% | 9.63 | 1.2 |
10/11 | 2,137 | 2,300 | 2,137 | 2,270 | -4.9% | 12,400 | 138億368万 | +7.38% | 9.68 | 1.21 |
10/10 | 2,239 | 2,399 | 2,239 | 2,387 | +6.66% | 6,200 | 145億1515万 | +13.83% | 10.17 | 1.27 |
10/09 | 2,166 | 2,238 | 2,130 | 2,238 | -0.49% | 18,400 | 136億909万 | +7.86% | 9.54 | 1.19 |
10/05 | 2,330 | 2,356 | 2,201 | 2,249 | -5.42% | 11,900 | 136億7598万 | +9.17% | 9.59 | 1.2 |
10/04 | 2,324 | 2,378 | 2,303 | 2,378 | +3.35% | 6,300 | 144億6042万 | +16.34% | 10.14 | 1.27 |
10/03 | 2,421 | 2,438 | 2,295 | 2,301 | -6.69% | 12,700 | 139億9219万 | +13.8% | 9.81 | 1.23 |
10/02 | 2,470 | 2,499 | 2,456 | 2,466 | +0.65% | 4,500 | 149億9554万 | +23.24% | 10.51 | 1.31 |
10/01 | 2,402 | 2,451 | 2,400 | 2,450 | +2.13% | 19,400 | 148億9825万 | +24.11% | 10.44 | 1.31 |