PER
2018/10/24~2019/03/25
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 |
03/25 | 2,756 | 2,757 | 2,690 | 2,698 | -3.51% | 650,700 | 5565億1266万 | -4.43% | - | 0.96 |
03/22 | 2,794 | 2,802 | 2,774 | 2,796 | +0.32% | 650,700 | 5767億2698万 | -1.34% | - | 0.99 |
03/20 | 2,752 | 2,797 | 2,741 | 2,787 | +1.72% | 918,600 | 5748億7056万 | -2.45% | - | 0.99 |
03/19 | 2,753 | 2,758 | 2,710 | 2,740 | -1.47% | 611,500 | 5651億7594万 | -4.96% | - | 0.97 |
03/18 | 2,756 | 2,783 | 2,737 | 2,781 | +1.13% | 643,000 | 5736億3295万 | -4.43% | - | 0.99 |
03/15 | 2,714 | 2,764 | 2,707 | 2,750 | +2.73% | 1,168,700 | 5672億3863万 | -6.24% | - | 0.97 |
03/14 | 2,719 | 2,719 | 2,661 | 2,677 | -1.54% | 928,300 | 5521億8102万 | -9.56% | - | 0.95 |
03/13 | 2,745 | 2,768 | 2,714 | 2,719 | -1.41% | 808,500 | 5608億4430万 | -9.12% | - | 0.96 |
03/12 | 2,743 | 2,769 | 2,735 | 2,758 | +0.66% | 656,700 | 5688億8877万 | -8.74% | - | 0.98 |
03/11 | 2,716 | 2,753 | 2,707 | 2,740 | +1.52% | 881,300 | 5651億7594万 | -10.16% | - | 0.97 |
03/08 | 2,683 | 2,707 | 2,681 | 2,699 | +0.48% | 818,700 | 5567億1893万 | -12.26% | - | 0.96 |
03/07 | 2,692 | 2,704 | 2,670 | 2,686 | -0.7% | 943,900 | 5540億3744万 | -13.41% | - | 0.95 |
03/06 | 2,750 | 2,755 | 2,693 | 2,705 | -2.91% | 1,053,100 | 5579億5654万 | -13.52% | - | 0.96 |
03/05 | 2,780 | 2,799 | 2,761 | 2,786 | +0.54% | 710,100 | 5746億6430万 | -11.61% | - | 0.99 |
03/04 | 2,827 | 2,838 | 2,756 | 2,771 | -1.84% | 1,149,700 | 5715億7027万 | -12.64% | - | 0.98 |
03/01 | 2,873 | 2,885 | 2,821 | 2,823 | -1.57% | 802,600 | 5822億9623万 | -11.59% | - | 1 |
02/28 | 2,860 | 2,875 | 2,855 | 2,868 | +0.21% | 1,042,400 | 5915億7832万 | -10.68% | - | 1.02 |
02/27 | 2,950 | 2,955 | 2,860 | 2,862 | -3.18% | 1,380,200 | 5903億4071万 | -11.34% | - | 1.01 |
02/26 | 2,985 | 3,010 | 2,951 | 2,956 | -1.47% | 1,234,800 | 6097億2996万 | -8.96% | - | 1.05 |
02/25 | 3,060 | 3,090 | 2,999 | 3,000 | -1.64% | 704,100 | 6188億577万 | -8.06% | - | 1.06 |
02/22 | 2,985 | 3,070 | 2,978 | 3,050 | +2.52% | 1,378,100 | 6291億1920万 | -6.84% | - | 1.08 |
02/21 | 2,974 | 2,999 | 2,928 | 2,975 | -0.37% | 1,478,400 | 6136億4906万 | -9.27% | - | 1.05 |
02/20 | 3,000 | 3,050 | 2,968 | 2,986 | +0.44% | 1,008,300 | 6159億1801万 | -9.13% | - | 1.06 |
02/19 | 2,970 | 2,984 | 2,938 | 2,973 | -0.9% | 974,500 | 6132億3652万 | -9.61% | - | 1.05 |
02/18 | 2,956 | 3,000 | 2,934 | 3,000 | +1.52% | 1,377,500 | 6188億577万 | -8.95% | - | 1.06 |
02/15 | 3,065 | 3,200 | 2,944 | 2,955 | -12.83% | 2,647,300 | 6095億2369万 | -10.56% | - | 1.05 |
02/14 | 3,415 | 3,430 | 3,325 | 3,390 | -0.73% | 804,300 | 6992億5053万 | +2.2% | - | 1.2 |
02/13 | 3,420 | 3,430 | 3,390 | 3,415 | -0.15% | 429,500 | 7044億724万 | +3.2% | - | 1.21 |
02/12 | 3,395 | 3,440 | 3,385 | 3,420 | +1.48% | 454,000 | 7054億3858万 | +3.51% | - | 1.21 |
02/08 | 3,395 | 3,420 | 3,360 | 3,370 | -1.61% | 439,800 | 6951億2515万 | +2.31% | - | 1.19 |
02/07 | 3,470 | 3,475 | 3,410 | 3,425 | -1.58% | 342,400 | 7064億6993万 | +4.07% | - | 1.21 |
02/06 | 3,465 | 3,490 | 3,445 | 3,480 | +0.43% | 316,800 | 7178億1470万 | +5.81% | - | 1.23 |
02/05 | 3,475 | 3,490 | 3,440 | 3,465 | +0.29% | 469,200 | 7147億2067万 | +5.74% | - | 1.23 |
02/04 | 3,420 | 3,475 | 3,405 | 3,455 | +2.07% | 447,300 | 7126億5798万 | +5.75% | - | 1.22 |
02/01 | 3,355 | 3,400 | 3,345 | 3,385 | +0.89% | 442,200 | 6982億1918万 | +3.8% | - | 1.2 |
01/31 | 3,380 | 3,420 | 3,325 | 3,355 | +0.75% | 636,000 | 6920億3112万 | +3.39% | - | 1.19 |
01/30 | 3,300 | 3,340 | 3,290 | 3,330 | +0.91% | 468,300 | 6868億7441万 | +3.03% | - | 1.18 |
01/29 | 3,250 | 3,305 | 3,250 | 3,300 | +0.46% | 433,500 | 6806億8635万 | +2.45% | - | 1.17 |
01/28 | 3,300 | 3,335 | 3,275 | 3,285 | -0.15% | 517,700 | 6775億9232万 | +2.18% | - | 1.16 |
01/25 | 3,265 | 3,310 | 3,265 | 3,290 | 0% | 399,100 | 6786億2367万 | +2.4% | - | 1.17 |
01/24 | 3,255 | 3,290 | 3,220 | 3,290 | -0.3% | 489,800 | 6786億2367万 | +2.4% | - | 1.17 |
01/23 | 3,350 | 3,370 | 3,300 | 3,300 | -0.75% | 548,400 | 6806億8635万 | +2.64% | - | 1.17 |
01/22 | 3,330 | 3,360 | 3,300 | 3,325 | -0.75% | 497,500 | 6858億4307万 | +3.49% | - | 1.18 |
01/21 | 3,290 | 3,370 | 3,215 | 3,350 | +1.98% | 768,100 | 6909億9978万 | +4.39% | - | 1.19 |
01/18 | 3,180 | 3,285 | 3,165 | 3,285 | +3.3% | 789,300 | 6775億9232万 | +2.4% | - | 1.16 |
01/17 | 3,130 | 3,195 | 3,130 | 3,180 | +1.6% | 742,000 | 6559億3412万 | -0.81% | - | 1.13 |
01/16 | 3,090 | 3,135 | 3,070 | 3,130 | +1.79% | 795,400 | 6456億2069万 | -2.55% | - | 1.11 |
01/15 | 3,060 | 3,115 | 3,045 | 3,075 | -1.76% | 959,400 | 6342億7592万 | -4.41% | - | 1.09 |
01/11 | 3,205 | 3,210 | 3,125 | 3,130 | -2.34% | 783,500 | 6456億2069万 | -2.98% | - | 1.11 |
01/10 | 3,260 | 3,290 | 3,160 | 3,205 | -2.58% | 1,060,100 | 6610億9084万 | -0.8% | - | 1.14 |
01/09 | 3,240 | 3,320 | 3,225 | 3,290 | +2.81% | 1,013,700 | 6786億2367万 | +1.73% | - | 1.17 |
01/08 | 3,240 | 3,260 | 3,165 | 3,200 | -2.44% | 949,900 | 6600億5949万 | -1.17% | - | 1.13 |
01/07 | 3,300 | 3,325 | 3,235 | 3,280 | +3.47% | 912,700 | 6765億6098万 | +1.08% | - | 1.16 |
01/04 | 3,195 | 3,235 | 3,155 | 3,170 | -3.5% | 1,124,100 | 6538億7143万 | -2.43% | - | 1.12 |
2018 |
12/28 | 3,385 | 3,390 | 3,260 | 3,285 | -2.67% | 621,600 | 6775億9232万 | +0.83% | 58.23 | 1.01 |
12/27 | 3,275 | 3,380 | 3,255 | 3,375 | +5.97% | 923,100 | 6961億5650万 | +3.53% | 59.83 | 1.04 |
12/26 | 3,220 | 3,285 | 3,115 | 3,185 | -1.24% | 897,300 | 6569億6546万 | -2.27% | 56.46 | 0.98 |
12/25 | 3,225 | 3,305 | 3,175 | 3,225 | -2.12% | 1,355,700 | 6652億1621万 | -1.23% | 57.17 | 1 |
12/21 | 3,420 | 3,430 | 3,255 | 3,295 | +9.83% | 2,513,600 | 6796億5501万 | +0.83% | 58.41 | 1.02 |
12/20 | 3,015 | 3,035 | 2,979 | 3,000 | -0.5% | 866,500 | 6188億577万 | -8.23% | 53.18 | 0.93 |
12/19 | 3,045 | 3,125 | 3,005 | 3,015 | -1.47% | 1,004,400 | 6218億9980万 | -8.05% | 53.45 | 0.93 |
12/18 | 3,120 | 3,140 | 3,040 | 3,060 | -2.86% | 896,200 | 6311億8189万 | -7.05% | 54.24 | 0.95 |
12/17 | 3,210 | 3,210 | 3,120 | 3,150 | -2.48% | 874,700 | 6497億4606万 | -4.63% | 55.84 | 0.97 |
12/14 | 3,295 | 3,330 | 3,225 | 3,230 | -2.27% | 825,600 | 6662億4755万 | -2.18% | 57.26 | 1 |
12/13 | 3,340 | 3,350 | 3,280 | 3,305 | -1.05% | 727,600 | 6817億1769万 | +0.18% | 58.59 | 1.02 |
12/12 | 3,280 | 3,350 | 3,265 | 3,340 | +3.09% | 655,200 | 6889億3710万 | +1.61% | 59.21 | 1.03 |
12/11 | 3,240 | 3,280 | 3,230 | 3,240 | +0.47% | 582,900 | 6683億1024万 | -1.07% | 57.44 | 1 |
12/10 | 3,275 | 3,275 | 3,220 | 3,225 | -2.71% | 677,300 | 6652億1621万 | -1.23% | 57.17 | 1 |
12/07 | 3,255 | 3,325 | 3,250 | 3,315 | +1.84% | 641,300 | 6837億8038万 | +1.81% | 58.76 | 1.02 |
12/06 | 3,280 | 3,305 | 3,225 | 3,255 | -1.66% | 546,200 | 6714億427万 | +0.4% | 57.7 | 1.01 |
12/05 | 3,225 | 3,315 | 3,215 | 3,310 | +1.38% | 543,100 | 6827億4904万 | +2.48% | 58.68 | 1.02 |
12/04 | 3,295 | 3,335 | 3,265 | 3,265 | -1.36% | 721,500 | 6734億6695万 | +1.56% | 57.88 | 1.01 |
12/03 | 3,280 | 3,320 | 3,270 | 3,310 | +1.85% | 599,100 | 6827億4904万 | +3.44% | 58.68 | 1.02 |
11/30 | 3,290 | 3,310 | 3,205 | 3,250 | -0.61% | 1,397,700 | 6703億7292万 | +2.14% | 57.61 | 1 |
11/29 | 3,335 | 3,355 | 3,245 | 3,270 | -3.4% | 970,400 | 6744億9829万 | +3.28% | 57.97 | 1.01 |
11/28 | 3,400 | 3,415 | 3,350 | 3,385 | -0.15% | 558,300 | 6982億1918万 | +7.39% | 60.01 | 1.05 |
11/27 | 3,395 | 3,430 | 3,345 | 3,390 | +0.59% | 591,800 | 6992億5053万 | +8.27% | 60.09 | 1.05 |
11/26 | 3,395 | 3,395 | 3,340 | 3,370 | -0.74% | 596,000 | 6951億2515万 | +8.29% | 59.74 | 1.04 |
11/22 | 3,315 | 3,405 | 3,280 | 3,395 | +1.34% | 492,900 | 7002億8187万 | +9.8% | 60.18 | 1.05 |
11/21 | 3,350 | 3,390 | 3,320 | 3,350 | 0% | 702,700 | 6909億9978万 | +9.08% | 59.39 | 1.04 |
11/20 | 3,300 | 3,365 | 3,290 | 3,350 | +0.6% | 579,900 | 6909億9978万 | +9.66% | 59.39 | 1.04 |
11/19 | 3,295 | 3,345 | 3,295 | 3,330 | +1.37% | 556,500 | 6868億7441万 | +9.72% | 59.03 | 1.03 |
11/16 | 3,300 | 3,305 | 3,255 | 3,285 | -1.5% | 763,900 | 6775億9232万 | +8.88% | 58.23 | 1.01 |
11/15 | 3,250 | 3,350 | 3,250 | 3,335 | +2.77% | 773,700 | 6879億575万 | +11.02% | 59.12 | 1.03 |
11/14 | 3,305 | 3,310 | 3,210 | 3,245 | -2.55% | 1,067,200 | 6693億4158万 | +8.75% | 57.52 | 1 |
11/13 | 3,285 | 3,340 | 3,215 | 3,330 | -0.3% | 988,400 | 6868億7441万 | +11.86% | 59.03 | 1.03 |
11/12 | 3,300 | 3,410 | 3,270 | 3,340 | +6.37% | 1,599,300 | 6889億3710万 | +12.69% | 59.21 | 1.03 |
11/09 | 3,135 | 3,170 | 3,115 | 3,140 | 0% | 507,600 | 6476億8338万 | +6.22% | 55.66 | 0.97 |
11/08 | 3,065 | 3,145 | 3,040 | 3,140 | +3.97% | 479,600 | 6476億8338万 | +6.3% | 55.66 | 0.97 |
11/07 | 3,035 | 3,080 | 3,005 | 3,020 | -0.17% | 589,100 | 6229億3115万 | +2.23% | 53.54 | 0.93 |
11/06 | 3,030 | 3,045 | 3,000 | 3,025 | +0.83% | 508,200 | 6239億6249万 | +2.27% | 53.62 | 0.93 |
11/05 | 2,994 | 3,030 | 2,979 | 3,000 | -0.17% | 536,100 | 6188億577万 | +1.32% | 53.18 | 0.93 |
11/02 | 2,961 | 3,005 | 2,949 | 3,005 | +1.66% | 683,100 | 6198億3712万 | +1.42% | 53.27 | 0.93 |
11/01 | 2,970 | 2,978 | 2,950 | 2,956 | +0.03% | 631,800 | 6097億2996万 | -0.27% | 52.4 | 0.91 |
10/31 | 2,964 | 2,973 | 2,933 | 2,955 | +0.54% | 713,900 | 6095億2369万 | -0.61% | 52.38 | 0.91 |
10/30 | 2,934 | 2,989 | 2,934 | 2,939 | +1.55% | 725,100 | 6062億2339万 | -1.51% | 52.1 | 0.91 |
10/29 | 2,878 | 2,938 | 2,852 | 2,894 | +1.51% | 827,300 | 5969億4130万 | -3.24% | 51.3 | 0.89 |
10/26 | 2,860 | 2,867 | 2,806 | 2,851 | +0.35% | 720,700 | 5880億7175万 | -4.93% | 50.54 | 0.88 |
10/25 | 2,870 | 2,878 | 2,835 | 2,841 | -3% | 756,400 | 5860億907万 | -5.58% | 50.36 | 0.88 |
10/24 | 2,894 | 2,944 | 2,851 | 2,929 | +2.77% | 1,003,000 | 6041億6070万 | -2.92% | 51.92 | 0.9 |