PER
2018/11/28~2019/04/26
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 |
04/26 | 2,158 | 2,170 | 2,121 | 2,161 | -0.18% | 48,900 | 309億3428万 | -8.82% | 25.44 | 2.82 |
04/25 | 2,185 | 2,187 | 2,123 | 2,165 | -1.37% | 97,600 | 309億9154万 | -8.96% | 25.49 | 2.82 |
04/24 | 2,200 | 2,263 | 2,163 | 2,195 | -8.16% | 302,300 | 314億2098万 | -8.01% | 25.84 | 2.86 |
04/23 | 2,383 | 2,391 | 2,380 | 2,390 | +0.46% | 229,900 | 342億1237万 | -0.08% | 28.14 | 3.11 |
04/22 | 2,388 | 2,395 | 2,379 | 2,379 | -0.34% | 79,800 | 340億5490万 | -0.46% | 28.01 | 3.1 |
04/19 | 2,390 | 2,396 | 2,385 | 2,387 | -0.08% | 30,300 | 341億6942万 | 0% | 28.1 | 3.11 |
04/18 | 2,400 | 2,401 | 2,389 | 2,389 | -0.54% | 30,200 | 341億9805万 | +0.25% | 28.12 | 3.11 |
04/17 | 2,396 | 2,402 | 2,394 | 2,402 | 0% | 24,000 | 343億8414万 | +1.01% | 28.28 | 3.13 |
04/16 | 2,397 | 2,403 | 2,395 | 2,402 | +0.38% | 22,100 | 343億8414万 | +1.31% | 28.28 | 3.13 |
04/15 | 2,395 | 2,405 | 2,390 | 2,393 | +0.08% | 24,600 | 342億5531万 | +1.27% | 28.17 | 3.12 |
04/12 | 2,397 | 2,397 | 2,388 | 2,391 | -0.08% | 11,700 | 342億2668万 | +1.49% | 28.15 | 3.12 |
04/11 | 2,391 | 2,398 | 2,390 | 2,393 | +0.13% | 11,000 | 342億5531万 | +1.79% | 28.17 | 3.12 |
04/10 | 2,383 | 2,391 | 2,371 | 2,390 | +0.21% | 15,400 | 342億1237万 | +1.88% | 28.14 | 3.11 |
04/09 | 2,391 | 2,396 | 2,381 | 2,385 | -0.29% | 18,300 | 341億4079万 | +1.84% | 28.08 | 3.11 |
04/08 | 2,410 | 2,413 | 2,392 | 2,392 | -0.33% | 24,800 | 342億4100万 | +2.31% | 28.16 | 3.12 |
04/05 | 2,389 | 2,415 | 2,387 | 2,400 | +0.54% | 25,400 | 343億5552万 | +2.83% | 28.25 | 3.13 |
04/04 | 2,372 | 2,388 | 2,360 | 2,387 | +0.63% | 17,100 | 341億6942万 | +2.53% | 28.1 | 3.11 |
04/03 | 2,392 | 2,393 | 2,366 | 2,372 | -0.63% | 21,200 | 339億5470万 | +2.11% | 27.92 | 3.09 |
04/02 | 2,388 | 2,399 | 2,380 | 2,387 | -0.04% | 21,200 | 341億6942万 | +2.98% | 28.1 | 3.11 |
04/01 | 2,399 | 2,428 | 2,384 | 2,388 | -0.42% | 31,200 | 341億8374万 | +3.29% | 28.11 | 3.11 |
03/29 | 2,442 | 2,455 | 2,365 | 2,398 | -2.04% | 54,400 | 343億2689万 | +4.03% | 28.23 | 3.12 |
03/28 | 2,462 | 2,462 | 2,441 | 2,448 | -0.49% | 30,800 | 350億4263万 | +6.62% | 28.82 | 3.19 |
03/27 | 2,437 | 2,490 | 2,437 | 2,460 | +1.28% | 43,200 | 352億1440万 | +7.61% | 28.96 | 3.21 |
03/26 | 2,388 | 2,429 | 2,385 | 2,429 | +2.49% | 38,900 | 347億7064万 | +6.82% | 28.59 | 3.17 |
03/25 | 2,354 | 2,370 | 2,316 | 2,370 | +0.21% | 27,500 | 339億2607万 | +4.77% | 27.9 | 3.09 |
03/22 | 2,359 | 2,365 | 2,355 | 2,365 | +0.38% | 16,300 | 338億5450万 | +5.02% | 27.84 | 3.08 |
03/20 | 2,359 | 2,363 | 2,345 | 2,356 | +0.51% | 12,900 | 337億2566万 | +5.08% | 27.73 | 3.07 |
03/19 | 2,350 | 2,354 | 2,320 | 2,344 | -0.26% | 14,600 | 335億5389万 | +5.02% | 27.59 | 3.05 |
03/18 | 2,309 | 2,350 | 2,308 | 2,350 | +2.26% | 26,900 | 336億3978万 | +5.76% | 27.66 | 3.06 |
03/15 | 2,280 | 2,298 | 2,280 | 2,298 | +0.92% | 12,500 | 328億9541万 | +3.89% | 27.05 | 2.99 |
03/14 | 2,274 | 2,279 | 2,269 | 2,277 | +0.13% | 7,400 | 325億9479万 | +3.31% | 26.8 | 2.97 |
03/13 | 2,266 | 2,277 | 2,251 | 2,274 | +2.11% | 17,600 | 325億5185万 | +3.46% | 26.77 | 2.96 |
03/12 | 2,228 | 2,246 | 2,212 | 2,227 | +0.72% | 15,700 | 318億7905万 | +1.64% | 26.22 | 2.9 |
03/11 | 2,217 | 2,235 | 2,150 | 2,211 | -0.27% | 25,500 | 316億5002万 | +1.14% | 26.03 | 2.88 |
03/08 | 2,227 | 2,227 | 2,203 | 2,217 | -1.6% | 16,400 | 317億3591万 | +1.65% | 26.1 | 2.89 |
03/07 | 2,272 | 2,272 | 2,250 | 2,253 | -0.84% | 12,900 | 322億5124万 | +3.59% | 26.52 | 2.94 |
03/06 | 2,287 | 2,289 | 2,267 | 2,272 | -0.79% | 10,900 | 325億2322万 | +4.8% | 26.75 | 2.96 |
03/05 | 2,295 | 2,295 | 2,283 | 2,290 | 0% | 6,700 | 327億8089万 | +5.97% | 26.96 | 2.98 |
03/04 | 2,296 | 2,305 | 2,282 | 2,290 | +0.48% | 14,600 | 327億8089万 | +6.36% | 26.96 | 2.98 |
03/01 | 2,263 | 2,280 | 2,262 | 2,279 | +0.84% | 11,000 | 326億2342万 | +6.25% | 26.83 | 2.97 |
02/28 | 2,257 | 2,265 | 2,254 | 2,260 | +0.18% | 10,300 | 323億5144万 | +5.76% | 26.6 | 2.95 |
02/27 | 2,244 | 2,268 | 2,244 | 2,256 | +0.53% | 6,800 | 322億9418万 | +5.92% | 26.56 | 2.94 |
02/26 | 2,253 | 2,274 | 2,233 | 2,244 | -0.27% | 15,600 | 321億2241万 | +5.7% | 26.42 | 2.92 |
02/25 | 2,210 | 2,250 | 2,210 | 2,250 | +2.04% | 18,200 | 322億830万 | +6.28% | 26.49 | 2.93 |
02/22 | 2,185 | 2,205 | 2,174 | 2,205 | +0.92% | 7,400 | 315億6413万 | +4.45% | 25.96 | 2.87 |
02/21 | 2,200 | 2,209 | 2,182 | 2,185 | -0.18% | 10,500 | 312億7783万 | +3.75% | 25.72 | 2.85 |
02/20 | 2,164 | 2,191 | 2,157 | 2,189 | +1.48% | 11,400 | 313億3509万 | +4.19% | 25.77 | 2.85 |
02/19 | 2,141 | 2,167 | 2,136 | 2,157 | +1.75% | 12,900 | 308億7702万 | +2.96% | 25.39 | 2.81 |
02/18 | 2,130 | 2,141 | 2,120 | 2,120 | -0.19% | 10,600 | 303億4737万 | +1.48% | 24.96 | 2.76 |
02/15 | 2,122 | 2,126 | 2,108 | 2,124 | +0.09% | 3,200 | 304億463万 | +1.97% | 25 | 2.77 |
02/14 | 2,112 | 2,126 | 2,104 | 2,122 | +0.57% | 7,100 | 303億7600万 | +2.17% | 24.98 | 2.77 |
02/13 | 2,105 | 2,114 | 2,104 | 2,110 | +0.38% | 4,900 | 302億422万 | +1.83% | 24.84 | 2.75 |
02/12 | 2,091 | 2,107 | 2,091 | 2,102 | +0.62% | 4,800 | 300億8970万 | +1.74% | 24.74 | 2.74 |
02/08 | 2,101 | 2,114 | 2,089 | 2,089 | -0.95% | 8,900 | 299億361万 | +1.41% | 24.59 | 2.72 |
02/07 | 2,111 | 2,113 | 2,102 | 2,109 | -0.09% | 3,600 | 301億8991万 | +2.68% | 24.83 | 2.75 |
02/06 | 2,115 | 2,119 | 2,110 | 2,111 | +0.33% | 4,500 | 302億1854万 | +3.13% | 24.85 | 2.75 |
02/05 | 2,105 | 2,115 | 2,104 | 2,104 | +0.05% | 5,300 | 301億1833万 | +3.39% | 24.77 | 2.74 |
02/04 | 2,093 | 2,111 | 2,093 | 2,103 | +0.91% | 7,700 | 301億402万 | +4.16% | 24.76 | 2.74 |
02/01 | 2,090 | 2,090 | 2,076 | 2,084 | +0.48% | 2,900 | 298億3204万 | +3.73% | 24.53 | 2.72 |
01/31 | 2,070 | 2,084 | 2,060 | 2,074 | +0.19% | 4,900 | 296億8889万 | +3.49% | 24.42 | 2.7 |
01/30 | 2,094 | 2,094 | 2,070 | 2,070 | -1% | 6,800 | 296億3163万 | +3.45% | 24.37 | 2.7 |
01/29 | 2,082 | 2,095 | 2,082 | 2,091 | -0.1% | 4,500 | 299億3224万 | +4.6% | 24.62 | 2.72 |
01/28 | 2,090 | 2,098 | 2,088 | 2,093 | +0.24% | 6,700 | 299億6087万 | +4.81% | 24.64 | 2.73 |
01/25 | 2,084 | 2,090 | 2,080 | 2,088 | +0.19% | 2,800 | 298億8930万 | +4.61% | 24.58 | 2.72 |
01/24 | 2,086 | 2,095 | 2,076 | 2,084 | -0.1% | 6,300 | 298億3204万 | +4.51% | 24.53 | 2.72 |
01/23 | 2,083 | 2,093 | 2,067 | 2,086 | +0.14% | 5,400 | 298億6067万 | +4.67% | 24.56 | 2.72 |
01/22 | 2,110 | 2,110 | 2,068 | 2,083 | -1% | 11,700 | 298億1772万 | +4.57% | 24.52 | 2.71 |
01/21 | 2,118 | 2,118 | 2,090 | 2,104 | +0.86% | 6,400 | 301億1833万 | +5.68% | 24.77 | 2.74 |
01/18 | 2,095 | 2,132 | 2,085 | 2,086 | +0.1% | 14,000 | 298億6067万 | +4.82% | 24.56 | 2.72 |
01/17 | 2,060 | 2,084 | 2,060 | 2,084 | +1.41% | 10,600 | 298億3204万 | +4.78% | 24.53 | 2.72 |
01/16 | 2,044 | 2,062 | 2,041 | 2,055 | +0.78% | 8,500 | 294億1691万 | +3.37% | 24.19 | 2.68 |
01/15 | 2,020 | 2,040 | 2,018 | 2,039 | +1.75% | 9,800 | 291億8787万 | +2.51% | 24 | 2.66 |
01/11 | 1,978 | 2,005 | 1,972 | 2,004 | +1.62% | 10,200 | 286億8685万 | +0.65% | 23.59 | 2.61 |
01/10 | 1,983 | 1,987 | 1,953 | 1,972 | -0.5% | 7,500 | 282億2878万 | -1.05% | 23.21 | 2.57 |
01/09 | 1,999 | 2,011 | 1,982 | 1,982 | -0.45% | 10,100 | 283億7193万 | -0.7% | 23.33 | 2.58 |
01/08 | 1,986 | 1,997 | 1,970 | 1,991 | +1.22% | 8,100 | 285億76万 | -0.4% | 23.44 | 2.59 |
01/07 | 1,977 | 1,994 | 1,960 | 1,967 | +0.77% | 11,300 | 281億5721万 | -1.75% | 23.16 | 2.56 |
01/04 | 1,873 | 1,963 | 1,852 | 1,952 | +0.98% | 16,500 | 279億4248万 | -2.69% | 22.98 | 2.54 |
2018 |
12/28 | 1,940 | 1,940 | 1,911 | 1,933 | 0% | 16,700 | 276億7050万 | -3.88% | 22.76 | 2.52 |
12/27 | 1,943 | 1,943 | 1,867 | 1,933 | +6.03% | 22,200 | 276億7050万 | -4.12% | 22.76 | 2.52 |
12/26 | 1,730 | 1,829 | 1,730 | 1,823 | +7.42% | 23,600 | 260億9588万 | -9.8% | 21.46 | 2.38 |
12/25 | 1,652 | 1,775 | 1,652 | 1,697 | -8.37% | 71,100 | 242億9221万 | -16.4% | 19.98 | 2.21 |
12/21 | 1,941 | 1,941 | 1,837 | 1,852 | -5.41% | 46,800 | 265億1100万 | -9.44% | 21.8 | 2.41 |
12/20 | 2,001 | 2,004 | 1,920 | 1,958 | -2.54% | 43,800 | 280億2837万 | -4.72% | 23.05 | 2.55 |
12/19 | 2,001 | 2,012 | 2,000 | 2,009 | +0.05% | 15,600 | 287億5843万 | -2.57% | 23.65 | 2.62 |
12/18 | 2,045 | 2,045 | 2,002 | 2,008 | -2% | 29,800 | 287億4411万 | -2.9% | 23.64 | 2.62 |
12/17 | 2,053 | 2,059 | 2,046 | 2,049 | -0.19% | 7,700 | 293億3102万 | -1.11% | 24.12 | 2.67 |
12/14 | 2,057 | 2,059 | 2,050 | 2,053 | 0% | 8,600 | 293億8828万 | -1.01% | 24.17 | 2.68 |
12/13 | 2,052 | 2,063 | 2,048 | 2,053 | +0.15% | 10,200 | 293億8828万 | -1.11% | 24.17 | 2.68 |
12/12 | 2,053 | 2,079 | 2,050 | 2,050 | -0.44% | 13,800 | 293億4534万 | -1.25% | 24.13 | 2.67 |
12/11 | 2,053 | 2,089 | 2,052 | 2,059 | +0.15% | 34,500 | 294億7417万 | -0.87% | 24.24 | 2.68 |
12/10 | 2,070 | 2,072 | 2,055 | 2,056 | -1.01% | 10,700 | 294億3122万 | -1.01% | 24.2 | 2.68 |
12/07 | 2,070 | 2,089 | 2,060 | 2,077 | +0.83% | 10,500 | 297億3183万 | -0.05% | 24.45 | 2.71 |
12/06 | 2,077 | 2,077 | 2,055 | 2,060 | -0.77% | 7,300 | 294億8848万 | -0.87% | 24.25 | 2.68 |
12/05 | 2,065 | 2,078 | 2,057 | 2,076 | -0.1% | 4,700 | 297億1752万 | -0.19% | 24.44 | 2.71 |
12/04 | 2,080 | 2,087 | 2,070 | 2,078 | +0.14% | 6,900 | 297億4615万 | -0.05% | 24.46 | 2.71 |
12/03 | 2,066 | 2,077 | 2,060 | 2,075 | +1.07% | 10,400 | 297億321万 | -0.1% | 24.43 | 2.7 |
11/30 | 2,053 | 2,065 | 2,051 | 2,053 | -0.05% | 8,000 | 293億8828万 | -1.16% | 24.17 | 2.68 |
11/29 | 2,070 | 2,070 | 2,054 | 2,054 | -0.15% | 8,700 | 294億259万 | -1.2% | 24.18 | 2.68 |
11/28 | 2,070 | 2,075 | 2,056 | 2,057 | -0.53% | 14,100 | 294億4554万 | -1.2% | 24.21 | 2.68 |