PER
2018/10/30～2019/03/29
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 |
| 03/29 | 4,410 | 4,460 | 4,410 | 4,450 | +1.25% | 203,400 | 4572億7617万 | -0.36% | 33.22 | 1.85 |
| 03/28 | 4,445 | 4,445 | 4,365 | 4,395 | -1.57% | 258,700 | 4516億2444万 | -1.52% | 32.8 | 1.83 |
| 03/27 | 4,515 | 4,520 | 4,455 | 4,465 | -1.54% | 289,400 | 4588億1755万 | 0% | 33.33 | 1.86 |
| 03/26 | 4,445 | 4,550 | 4,420 | 4,535 | +4.13% | 366,300 | 4660億1065万 | +1.64% | 33.85 | 1.88 |
| 03/25 | 4,350 | 4,380 | 4,320 | 4,355 | -0.11% | 294,500 | 4475億1409万 | -2.22% | 32.51 | 1.81 |
| 03/22 | 4,430 | 4,445 | 4,335 | 4,360 | -0.8% | 341,600 | 4480億2788万 | -2% | 32.54 | 1.81 |
| 03/20 | 4,360 | 4,405 | 4,345 | 4,395 | +0.34% | 281,500 | 4516億2444万 | -1.06% | 32.8 | 1.83 |
| 03/19 | 4,400 | 4,410 | 4,340 | 4,380 | -0.23% | 262,400 | 4500億8306万 | -1.11% | 32.69 | 1.82 |
| 03/18 | 4,385 | 4,420 | 4,370 | 4,390 | -0.11% | 356,400 | 4511億1064万 | -0.57% | 32.77 | 1.82 |
| 03/15 | 4,355 | 4,430 | 4,350 | 4,395 | +1.03% | 459,200 | 4516億2444万 | -0.05% | 32.8 | 1.83 |
| 03/14 | 4,460 | 4,480 | 4,345 | 4,350 | -3.55% | 556,100 | 4470億30万 | -0.68% | 32.47 | 1.81 |
| 03/13 | 4,600 | 4,630 | 4,455 | 4,510 | -1.85% | 418,000 | 4634億4169万 | +3.23% | 33.66 | 1.87 |
| 03/12 | 4,525 | 4,610 | 4,505 | 4,595 | +1.66% | 304,300 | 4721億7618万 | +5.63% | 34.3 | 1.91 |
| 03/11 | 4,535 | 4,560 | 4,505 | 4,520 | -0.66% | 305,700 | 4644億6927万 | +4.39% | 33.74 | 1.88 |
| 03/08 | 4,545 | 4,580 | 4,540 | 4,550 | -1.09% | 326,300 | 4675億5203万 | +5.5% | 33.96 | 1.89 |
| 03/07 | 4,545 | 4,620 | 4,545 | 4,600 | +1.32% | 344,200 | 4726億8997万 | +7.43% | 34.33 | 1.91 |
| 03/06 | 4,550 | 4,550 | 4,500 | 4,540 | -0.55% | 274,600 | 4665億2445万 | +6.85% | 33.89 | 1.89 |
| 03/05 | 4,560 | 4,575 | 4,520 | 4,565 | +0.11% | 197,200 | 4690億9341万 | +8.2% | 34.07 | 1.9 |
| 03/04 | 4,565 | 4,595 | 4,530 | 4,560 | +0.33% | 247,300 | 4685億7962万 | +8.88% | 34.04 | 1.89 |
| 03/01 | 4,460 | 4,555 | 4,450 | 4,545 | +1.91% | 337,000 | 4670億3824万 | +9.23% | 33.92 | 1.89 |
| 02/28 | 4,440 | 4,490 | 4,415 | 4,460 | +1.13% | 295,900 | 4583億375万 | +7.86% | 33.29 | 1.85 |
| 02/27 | 4,435 | 4,450 | 4,390 | 4,410 | -0.23% | 371,700 | 4531億6582万 | +7.19% | 32.92 | 1.83 |
| 02/26 | 4,465 | 4,470 | 4,410 | 4,420 | -1.01% | 267,300 | 4541億9340万 | +7.91% | 32.99 | 1.84 |
| 02/25 | 4,445 | 4,490 | 4,430 | 4,465 | +0.79% | 232,300 | 4588億1755万 | +9.46% | 33.33 | 1.86 |
| 02/22 | 4,410 | 4,460 | 4,390 | 4,430 | +0.91% | 247,500 | 4552億2099万 | +9.11% | 33.07 | 1.84 |
| 02/21 | 4,440 | 4,445 | 4,350 | 4,390 | -1.13% | 257,900 | 4511億1064万 | +8.64% | 32.77 | 1.82 |
| 02/20 | 4,395 | 4,460 | 4,395 | 4,440 | +1.25% | 298,700 | 4562億4858万 | +10.45% | 33.14 | 1.85 |
| 02/19 | 4,345 | 4,420 | 4,340 | 4,385 | +0.92% | 294,900 | 4505億9685万 | +9.79% | 32.73 | 1.82 |
| 02/18 | 4,255 | 4,365 | 4,255 | 4,345 | +2.6% | 293,300 | 4464億8650万 | +9.36% | 32.43 | 1.81 |
| 02/15 | 4,185 | 4,250 | 4,130 | 4,235 | +1.56% | 363,800 | 4351億8305万 | +7.13% | 31.61 | 1.76 |
| 02/14 | 4,090 | 4,185 | 4,090 | 4,170 | +2.58% | 349,800 | 4285億373万 | +5.86% | 31.13 | 1.73 |
| 02/13 | 4,050 | 4,080 | 4,020 | 4,065 | +0.74% | 171,600 | 4177億1407万 | +3.57% | 30.34 | 1.69 |
| 02/12 | 3,960 | 4,035 | 3,955 | 4,035 | +2.54% | 177,300 | 4146億3131万 | +3.12% | 30.12 | 1.68 |
| 02/08 | 3,945 | 3,995 | 3,920 | 3,935 | -1.25% | 138,800 | 4043億5544万 | +0.85% | 29.37 | 1.64 |
| 02/07 | 4,045 | 4,045 | 3,970 | 3,985 | -2.09% | 154,800 | 4094億9337万 | +2.28% | 29.74 | 1.66 |
| 02/06 | 4,030 | 4,080 | 4,020 | 4,070 | +0.87% | 176,800 | 4182億2786万 | +4.63% | 30.38 | 1.69 |
| 02/05 | 4,085 | 4,095 | 4,010 | 4,035 | -1.22% | 338,600 | 4146億3131万 | +4.21% | 30.12 | 1.68 |
| 02/04 | 4,070 | 4,100 | 4,050 | 4,085 | -0.37% | 258,500 | 4197億6924万 | +6.02% | 30.49 | 1.7 |
| 02/01 | 4,045 | 4,125 | 4,010 | 4,100 | +8.61% | 624,800 | 4213億1062万 | +6.74% | 30.6 | 1.7 |
| 01/31 | 3,770 | 3,810 | 3,760 | 3,775 | -0.26% | 278,800 | 3879億1405万 | -1.44% | 28.18 | 1.57 |
| 01/30 | 3,800 | 3,815 | 3,770 | 3,785 | 0% | 246,700 | 3889億4164万 | -1.36% | 28.25 | 1.57 |
| 01/29 | 3,780 | 3,800 | 3,770 | 3,785 | 0% | 182,800 | 3889億4164万 | -1.51% | 28.25 | 1.57 |
| 01/28 | 3,850 | 3,870 | 3,780 | 3,785 | -2.7% | 208,800 | 3889億4164万 | -1.74% | 28.25 | 1.57 |
| 01/25 | 3,890 | 3,940 | 3,885 | 3,890 | +0.13% | 221,700 | 3997億3130万 | +0.73% | 29.04 | 1.62 |
| 01/24 | 3,910 | 3,925 | 3,880 | 3,885 | -1.27% | 175,900 | 3992億1751万 | +0.47% | 29 | 1.61 |
| 01/23 | 3,950 | 3,965 | 3,915 | 3,935 | -0.76% | 185,000 | 4043億5544万 | +1.65% | 29.37 | 1.64 |
| 01/22 | 4,005 | 4,005 | 3,945 | 3,965 | -0.88% | 180,800 | 4074億3820万 | +2.43% | 29.6 | 1.65 |
| 01/21 | 4,000 | 4,010 | 3,965 | 4,000 | +0.13% | 184,600 | 4110億3476万 | +3.39% | 29.86 | 1.66 |
| 01/18 | 3,940 | 4,020 | 3,930 | 3,995 | +1.4% | 214,200 | 4105億2096万 | +3.26% | 29.82 | 1.66 |
| 01/17 | 3,995 | 4,040 | 3,900 | 3,940 | +1.68% | 364,200 | 4048億6923万 | +1.89% | 29.41 | 1.64 |
| 01/16 | 3,780 | 3,895 | 3,780 | 3,875 | +2.51% | 293,800 | 3981億8992万 | +0.16% | 28.92 | 1.61 |
| 01/15 | 3,790 | 3,870 | 3,780 | 3,780 | -2.07% | 258,100 | 3884億2784万 | -2.38% | 28.21 | 1.57 |
| 01/11 | 4,000 | 4,000 | 3,845 | 3,860 | +0.13% | 298,600 | 3966億4854万 | -0.57% | 28.81 | 1.6 |
| 01/10 | 3,865 | 3,885 | 3,830 | 3,855 | -0.77% | 209,700 | 3961億3474万 | -0.85% | 28.77 | 1.6 |
| 01/09 | 3,820 | 3,895 | 3,815 | 3,885 | +1.97% | 217,200 | 3992億1751万 | -0.21% | 29 | 1.61 |
| 01/08 | 3,765 | 3,855 | 3,765 | 3,810 | +0.79% | 332,300 | 3915億1060万 | -2.26% | 28.44 | 1.58 |
| 01/07 | 3,820 | 3,840 | 3,760 | 3,780 | +0.67% | 189,400 | 3884億2784万 | -3.2% | 28.21 | 1.57 |
| 01/04 | 3,715 | 3,790 | 3,710 | 3,755 | -0.53% | 257,000 | 3858億5888万 | -3.94% | 28.03 | 1.56 |
| 2018 |
| 12/28 | 3,835 | 3,835 | 3,730 | 3,775 | -1.95% | 245,500 | 3879億1405万 | -3.55% | 28.18 | 1.57 |
| 12/27 | 3,760 | 3,860 | 3,745 | 3,850 | +6.35% | 204,100 | 3956億2095万 | -1.66% | 28.74 | 1.6 |
| 12/26 | 3,635 | 3,705 | 3,575 | 3,620 | +1.54% | 249,100 | 3719億8645万 | -7.54% | 27.02 | 1.5 |
| 12/25 | 3,640 | 3,650 | 3,535 | 3,565 | -5.44% | 253,000 | 3663億3472万 | -9.08% | 26.61 | 1.48 |
| 12/21 | 3,830 | 3,830 | 3,740 | 3,770 | -1.82% | 285,400 | 3874億26万 | -4.1% | 28.14 | 1.57 |
| 12/20 | 3,880 | 3,925 | 3,820 | 3,840 | -2.41% | 259,800 | 3945億9336万 | -2.34% | 28.66 | 1.6 |
| 12/19 | 3,925 | 3,990 | 3,900 | 3,935 | 0% | 227,200 | 4043億5544万 | +0.15% | 29.37 | 1.64 |
| 12/18 | 3,950 | 3,985 | 3,925 | 3,935 | -1.87% | 229,000 | 4043億5544万 | +0.28% | 29.37 | 1.64 |
| 12/17 | 4,025 | 4,040 | 3,965 | 4,010 | -0.62% | 178,400 | 4120億6234万 | +2.22% | 29.93 | 1.67 |
| 12/14 | 4,010 | 4,065 | 4,005 | 4,035 | +0.62% | 338,600 | 4146億3131万 | +3.09% | 30.12 | 1.68 |
| 12/13 | 4,020 | 4,045 | 4,000 | 4,010 | +0.12% | 213,500 | 4120億6234万 | +2.69% | 29.93 | 1.67 |
| 12/12 | 3,970 | 4,015 | 3,965 | 4,005 | +2.17% | 247,800 | 4115億4855万 | +2.9% | 29.89 | 1.66 |
| 12/11 | 3,945 | 3,975 | 3,900 | 3,920 | 0% | 244,200 | 4028億1406万 | +1.08% | 29.26 | 1.63 |
| 12/10 | 3,935 | 3,950 | 3,885 | 3,920 | -2.12% | 207,000 | 4028億1406万 | +1.42% | 29.26 | 1.63 |
| 12/07 | 3,905 | 4,015 | 3,880 | 4,005 | +1.91% | 269,900 | 4115億4855万 | +3.84% | 29.89 | 1.66 |
| 12/06 | 3,940 | 3,970 | 3,915 | 3,930 | -1.5% | 206,000 | 4038億4165万 | +2.69% | 29.33 | 1.63 |
| 12/05 | 3,910 | 3,990 | 3,895 | 3,990 | +0.76% | 184,800 | 4100億717万 | +5% | 29.78 | 1.66 |
| 12/04 | 4,000 | 4,020 | 3,955 | 3,960 | -1.61% | 215,300 | 4069億2441万 | +5.1% | 29.56 | 1.65 |
| 12/03 | 4,025 | 4,050 | 4,015 | 4,025 | 0% | 199,900 | 4136億372万 | +7.76% | 30.04 | 1.67 |
| 11/30 | 3,980 | 4,040 | 3,980 | 4,025 | +1.26% | 237,400 | 4136億372万 | +8.78% | 30.04 | 1.67 |
| 11/29 | 4,000 | 4,000 | 3,960 | 3,975 | -0.75% | 175,600 | 4084億6579万 | +8.4% | 29.67 | 1.65 |
| 11/28 | 3,995 | 4,025 | 3,980 | 4,005 | +0.75% | 241,300 | 4115億4855万 | +10.09% | 29.89 | 1.66 |
| 11/27 | 3,995 | 4,050 | 3,965 | 3,975 | +2.32% | 406,700 | 4084億6579万 | +10.2% | 29.67 | 1.65 |
| 11/26 | 3,900 | 3,945 | 3,855 | 3,885 | +0.26% | 222,800 | 3992億1751万 | +8.52% | 29 | 1.61 |
| 11/22 | 3,795 | 3,880 | 3,765 | 3,875 | +1.57% | 273,500 | 3981億8992万 | +8.97% | 28.92 | 1.61 |
| 11/21 | 3,780 | 3,840 | 3,765 | 3,815 | -0.52% | 232,400 | 3920億2440万 | +7.98% | 28.48 | 1.59 |
| 11/20 | 3,790 | 3,835 | 3,755 | 3,835 | +1.19% | 174,900 | 3940億7957万 | +9.17% | 28.62 | 1.59 |
| 11/19 | 3,800 | 3,810 | 3,780 | 3,790 | -0.52% | 155,100 | 3894億5543万 | +8.6% | 28.29 | 1.57 |
| 11/16 | 3,770 | 3,840 | 3,755 | 3,810 | +0.53% | 172,300 | 3915億1060万 | +9.86% | 28.44 | 1.58 |
| 11/15 | 3,735 | 3,800 | 3,705 | 3,790 | +0.53% | 142,200 | 3894億5543万 | +9.89% | 28.29 | 1.57 |
| 11/14 | 3,785 | 3,820 | 3,765 | 3,770 | -1.18% | 137,700 | 3874億26万 | +9.91% | 28.14 | 1.57 |
| 11/13 | 3,830 | 3,835 | 3,765 | 3,815 | -2.18% | 216,200 | 3920億2440万 | +11.71% | 28.48 | 1.59 |
| 11/12 | 3,845 | 3,905 | 3,775 | 3,900 | +3.04% | 307,300 | 4007億5889万 | +14.81% | 29.11 | 1.62 |
| 11/09 | 3,800 | 3,845 | 3,755 | 3,785 | -0.39% | 253,200 | 3889億4164万 | +12.05% | 28.25 | 1.57 |
| 11/08 | 3,725 | 3,805 | 3,695 | 3,800 | +2.84% | 320,600 | 3904億8302万 | +12.99% | 28.36 | 1.58 |
| 11/07 | 3,655 | 3,715 | 3,625 | 3,695 | +1.09% | 359,200 | 3796億9335万 | +10.43% | 27.58 | 1.54 |
| 11/06 | 3,600 | 3,655 | 3,580 | 3,655 | +1.81% | 258,300 | 3755億8301万 | +9.56% | 27.28 | 1.52 |
| 11/05 | 3,685 | 3,685 | 3,590 | 3,590 | -3.62% | 594,800 | 3689億369万 | +7.97% | 26.8 | 1.49 |
| 11/02 | 3,670 | 3,735 | 3,565 | 3,725 | +14.62% | 1,111,800 | 3827億7612万 | +12.27% | 27.8 | 1.55 |
| 11/01 | 3,270 | 3,335 | 3,240 | 3,250 | 0% | 279,900 | 3339億6574万 | -1.66% | 24.26 | 1.35 |
| 10/31 | 3,220 | 3,260 | 3,205 | 3,250 | +1.88% | 166,100 | 3339億6574万 | -1.96% | 24.26 | 1.35 |
| 10/30 | 3,140 | 3,215 | 3,140 | 3,190 | +1.43% | 183,600 | 3278億22万 | -4.03% | 23.81 | 1.33 |
