PER
2018/10/11~2019/03/11
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 |
03/11 | 2,763 | 2,798 | 2,756 | 2,794 | +0.9% | 370,500 | 3909億5193万 | +0.94% | 18.67 | 2.11 |
03/08 | 2,738 | 2,789 | 2,730 | 2,769 | +0.62% | 960,300 | 3874億5379万 | -0.22% | 18.5 | 2.09 |
03/07 | 2,732 | 2,779 | 2,719 | 2,752 | +0.04% | 472,400 | 3850億7506万 | -1.04% | 18.39 | 2.07 |
03/06 | 2,733 | 2,759 | 2,733 | 2,751 | +0.36% | 412,500 | 3849億3513万 | -1.4% | 18.38 | 2.07 |
03/05 | 2,787 | 2,798 | 2,719 | 2,741 | -2.11% | 719,800 | 3835億3588万 | -2.14% | 18.32 | 2.07 |
03/04 | 2,826 | 2,826 | 2,796 | 2,800 | +0.07% | 388,800 | 3917億9148万 | -0.36% | 18.71 | 2.11 |
03/01 | 2,780 | 2,819 | 2,771 | 2,798 | +1.01% | 609,200 | 3915億1163万 | -0.71% | 18.7 | 2.11 |
02/28 | 2,738 | 2,790 | 2,722 | 2,770 | +1.13% | 1,230,500 | 3875億9372万 | -2.09% | 18.51 | 2.09 |
02/27 | 2,776 | 2,786 | 2,729 | 2,739 | -1.47% | 1,378,600 | 3832億5603万 | -3.56% | 18.3 | 2.06 |
02/26 | 2,805 | 2,821 | 2,779 | 2,780 | -1.66% | 626,200 | 3889億9297万 | -2.49% | 18.58 | 2.1 |
02/25 | 2,829 | 2,855 | 2,817 | 2,827 | +0.53% | 529,700 | 3955億6947万 | -1.08% | 18.89 | 2.13 |
02/22 | 2,783 | 2,829 | 2,765 | 2,812 | +0.61% | 627,100 | 3934億7059万 | -1.85% | 18.79 | 2.12 |
02/21 | 2,784 | 2,808 | 2,766 | 2,795 | +1.08% | 504,300 | 3910億9186万 | -2.71% | 18.68 | 2.11 |
02/20 | 2,757 | 2,780 | 2,741 | 2,765 | -0.18% | 481,900 | 3868億9409万 | -4.06% | 18.48 | 2.08 |
02/19 | 2,765 | 2,796 | 2,752 | 2,770 | +1.13% | 433,700 | 3875億9372万 | -4.15% | 18.51 | 2.09 |
02/18 | 2,721 | 2,747 | 2,709 | 2,739 | +0.88% | 422,500 | 3832億5603万 | -5.52% | 18.3 | 2.06 |
02/15 | 2,734 | 2,761 | 2,689 | 2,715 | -0.66% | 675,600 | 3798億9781万 | -6.8% | 18.14 | 2.05 |
02/14 | 2,706 | 2,749 | 2,688 | 2,733 | +1% | 631,700 | 3824億1647万 | -6.66% | 18.26 | 2.06 |
02/13 | 2,699 | 2,731 | 2,680 | 2,706 | +0.82% | 747,300 | 3786億3848万 | -7.99% | 18.08 | 2.04 |
02/12 | 2,676 | 2,722 | 2,646 | 2,684 | +0.22% | 819,800 | 3755億6012万 | -9.23% | 17.94 | 2.02 |
02/08 | 2,660 | 2,708 | 2,658 | 2,678 | +0.22% | 715,300 | 3747億2057万 | -9.95% | 17.9 | 2.02 |
02/07 | 2,746 | 2,764 | 2,662 | 2,672 | -2.59% | 820,200 | 3738億8102万 | -10.58% | 17.86 | 2.01 |
02/06 | 2,816 | 2,908 | 2,713 | 2,743 | -7.52% | 1,679,300 | 3838億1573万 | -8.63% | 18.33 | 2.07 |
02/05 | 2,911 | 2,985 | 2,893 | 2,966 | +1.89% | 866,900 | 4150億1912万 | -1.4% | 19.82 | 2.24 |
02/04 | 2,929 | 2,965 | 2,900 | 2,911 | -1.22% | 837,200 | 4073億2322万 | -3.13% | 19.45 | 2.19 |
02/01 | 2,947 | 2,955 | 2,916 | 2,947 | +0.37% | 588,700 | 4123億6054万 | -2% | 19.69 | 2.22 |
01/31 | 2,995 | 3,015 | 2,907 | 2,936 | -1.34% | 822,900 | 4108億2136万 | -2.52% | 19.62 | 2.21 |
01/30 | 3,020 | 3,025 | 2,968 | 2,976 | -1.62% | 492,500 | 4164億1838万 | -1.39% | 19.89 | 2.24 |
01/29 | 2,993 | 3,030 | 2,988 | 3,025 | +1.92% | 488,100 | 4232億7473万 | +0.03% | 20.21 | 2.28 |
01/28 | 2,993 | 2,994 | 2,936 | 2,968 | -0.57% | 427,500 | 4152億9897万 | -2.08% | 19.83 | 2.24 |
01/25 | 3,075 | 3,080 | 2,970 | 2,985 | -2.93% | 502,400 | 4176億7771万 | -1.84% | 19.95 | 2.25 |
01/24 | 3,055 | 3,080 | 3,025 | 3,075 | +0.99% | 455,400 | 4302億7101万 | +0.79% | 20.55 | 2.32 |
01/23 | 3,010 | 3,065 | 2,995 | 3,045 | +1.16% | 529,200 | 4260億7324万 | -0.46% | 20.35 | 2.29 |
01/22 | 2,981 | 3,015 | 2,973 | 3,010 | +1.55% | 414,600 | 4211億7585万 | -1.79% | 20.11 | 2.27 |
01/21 | 3,005 | 3,010 | 2,957 | 2,964 | -1.53% | 436,700 | 4147億3927万 | -3.48% | 19.81 | 2.23 |
01/18 | 3,030 | 3,065 | 3,000 | 3,010 | 0% | 385,500 | 4211億7585万 | -2.34% | 20.11 | 2.27 |
01/17 | 3,015 | 3,035 | 3,000 | 3,010 | +0.17% | 359,900 | 4211億7585万 | -2.59% | 20.11 | 2.27 |
01/16 | 2,957 | 3,025 | 2,931 | 3,005 | +1.35% | 593,200 | 4204億7622万 | -3.03% | 20.08 | 2.26 |
01/15 | 2,976 | 3,065 | 2,957 | 2,965 | -1.66% | 669,000 | 4148億7920万 | -4.48% | 19.81 | 2.23 |
01/11 | 3,095 | 3,100 | 3,000 | 3,015 | -2.11% | 542,100 | 4218億7547万 | -3.18% | 20.15 | 2.27 |
01/10 | 3,090 | 3,115 | 3,045 | 3,080 | -0.32% | 296,900 | 4309億7063万 | -1.31% | 20.58 | 2.32 |
01/09 | 3,075 | 3,100 | 3,045 | 3,090 | +1.31% | 394,400 | 4323億6989万 | -1.06% | 20.65 | 2.33 |
01/08 | 3,155 | 3,170 | 3,045 | 3,050 | -2.4% | 570,200 | 4267億7287万 | -2.46% | 20.38 | 2.3 |
01/07 | 3,145 | 3,185 | 3,105 | 3,125 | +1.13% | 793,500 | 4372億6728万 | -0.22% | 20.88 | 2.36 |
01/04 | 2,960 | 3,095 | 2,949 | 3,090 | +2.15% | 892,400 | 4323億6989万 | -1.47% | 20.65 | 2.33 |
2018 |
12/28 | 3,020 | 3,055 | 3,005 | 3,025 | -0.66% | 490,200 | 4232億7473万 | -3.63% | 20.21 | 2.28 |
12/27 | 2,948 | 3,085 | 2,942 | 3,045 | +5.73% | 1,078,900 | 4260億7324万 | -3.18% | 20.35 | 2.29 |
12/26 | 2,894 | 2,967 | 2,842 | 2,880 | -0.21% | 1,187,600 | 4029億8553万 | -8.54% | 19.25 | 2.17 |
12/25 | 2,914 | 2,933 | 2,861 | 2,886 | -2.96% | 682,500 | 4038億2508万 | -8.58% | 19.29 | 2.18 |
12/21 | 3,025 | 3,045 | 2,952 | 2,974 | -2.65% | 603,000 | 4161億3853万 | -6.01% | 19.87 | 2.24 |
12/20 | 3,075 | 3,100 | 3,025 | 3,055 | -1.45% | 532,600 | 4274億7250万 | -3.54% | 20.41 | 2.3 |
12/19 | 3,080 | 3,130 | 3,070 | 3,100 | -0.8% | 444,300 | 4337億6914万 | -2.12% | 20.72 | 2.34 |
12/18 | 3,150 | 3,170 | 3,095 | 3,125 | -2.34% | 506,500 | 4372億6728万 | -1.26% | 20.88 | 2.36 |
12/17 | 3,170 | 3,210 | 3,140 | 3,200 | -0.16% | 363,700 | 4477億6170万 | +1.2% | 21.38 | 2.41 |
12/14 | 3,230 | 3,270 | 3,190 | 3,205 | -1.54% | 792,000 | 4484億6133万 | +1.49% | 21.42 | 2.42 |
12/13 | 3,270 | 3,280 | 3,225 | 3,255 | -0.15% | 386,600 | 4554億5760万 | +3.37% | 21.75 | 2.45 |
12/12 | 3,190 | 3,270 | 3,160 | 3,260 | +2.03% | 570,400 | 4561億5723万 | +4.19% | 21.78 | 2.46 |
12/11 | 3,155 | 3,205 | 3,085 | 3,195 | +1.11% | 865,600 | 4470億6207万 | +2.96% | 21.35 | 2.41 |
12/10 | 3,195 | 3,225 | 3,145 | 3,160 | -2.92% | 444,200 | 4421億6468万 | +2.63% | 21.12 | 2.38 |
12/07 | 3,195 | 3,265 | 3,150 | 3,255 | +2.04% | 452,400 | 4554億5760万 | +6.44% | 21.75 | 2.45 |
12/06 | 3,220 | 3,240 | 3,155 | 3,190 | -1.85% | 529,900 | 4463億6244万 | +5.04% | 21.32 | 2.4 |
12/05 | 3,115 | 3,255 | 3,110 | 3,250 | +3.67% | 683,100 | 4547億5797万 | +7.69% | 21.72 | 2.45 |
12/04 | 3,160 | 3,180 | 3,125 | 3,135 | -1.88% | 422,200 | 4386億6654万 | +4.6% | 20.95 | 2.36 |
12/03 | 3,275 | 3,300 | 3,185 | 3,195 | -0.31% | 824,900 | 4470億6207万 | +7.29% | 21.35 | 2.41 |
11/30 | 3,155 | 3,210 | 3,115 | 3,205 | +2.56% | 602,900 | 4484億6133万 | +8.35% | 21.42 | 2.42 |
11/29 | 3,200 | 3,200 | 3,120 | 3,125 | -2.34% | 503,600 | 4372億6728万 | +6.36% | 20.88 | 2.36 |
11/28 | 3,185 | 3,215 | 3,180 | 3,200 | +1.11% | 376,600 | 4477億6170万 | +9.44% | 21.38 | 2.41 |
11/27 | 3,185 | 3,205 | 3,145 | 3,165 | -1.71% | 490,000 | 4428億6430万 | +8.95% | 21.15 | 2.39 |
11/26 | 3,205 | 3,255 | 3,170 | 3,220 | +1.42% | 460,300 | 4505億6021万 | +11.38% | 21.52 | 2.43 |
11/22 | 3,165 | 3,180 | 3,135 | 3,175 | 0% | 507,000 | 4442億6356万 | +10.51% | 21.22 | 2.39 |
11/21 | 3,170 | 3,185 | 3,115 | 3,175 | +0.79% | 443,500 | 4442億6356万 | +11.09% | 21.22 | 2.39 |
11/20 | 3,060 | 3,160 | 3,050 | 3,150 | +2.27% | 663,300 | 4407億6542万 | +10.76% | 21.05 | 2.37 |
11/19 | 3,060 | 3,095 | 3,045 | 3,080 | +0.98% | 304,300 | 4309億7063万 | +8.87% | 20.58 | 2.32 |
11/16 | 3,035 | 3,065 | 3,000 | 3,050 | +0.33% | 452,200 | 4267億7287万 | +8.27% | 20.38 | 2.3 |
11/15 | 3,000 | 3,050 | 2,976 | 3,040 | -0.49% | 483,400 | 4253億7361万 | +8.15% | 20.31 | 2.29 |
11/14 | 3,060 | 3,095 | 3,015 | 3,055 | -0.16% | 561,400 | 4274億7250万 | +8.95% | 20.41 | 2.3 |
11/13 | 3,030 | 3,075 | 2,990 | 3,060 | +0.16% | 584,200 | 4281億7212万 | +9.4% | 20.45 | 2.31 |
11/12 | 3,070 | 3,110 | 3,045 | 3,055 | -1.29% | 651,800 | 4274億7250万 | +9.5% | 20.41 | 2.3 |
11/09 | 3,015 | 3,105 | 3,005 | 3,095 | +4% | 1,175,800 | 4330億6952万 | +11.17% | 20.68 | 2.33 |
11/08 | 2,805 | 2,988 | 2,780 | 2,976 | +7.59% | 1,466,900 | 4164億1838万 | +7.2% | 19.89 | 2.24 |
11/07 | 2,653 | 2,855 | 2,650 | 2,766 | +6.26% | 1,765,200 | 3870億3402万 | -0.32% | 18.48 | 2.08 |
11/06 | 2,614 | 2,646 | 2,568 | 2,603 | +0.15% | 1,138,100 | 3642億2615万 | -6.5% | 17.39 | 1.96 |
11/05 | 2,599 | 2,613 | 2,547 | 2,599 | -1.66% | 753,000 | 3636億6645万 | -7.18% | 17.37 | 1.96 |
11/02 | 2,695 | 2,716 | 2,627 | 2,643 | -2.44% | 746,300 | 3698億2318万 | -6.14% | 17.66 | 1.99 |
11/01 | 2,719 | 2,743 | 2,693 | 2,709 | -0.59% | 452,200 | 3790億5826万 | -4.28% | 18.1 | 2.04 |
10/31 | 2,725 | 2,743 | 2,693 | 2,725 | +0.22% | 547,500 | 3812億9707万 | -4.18% | 18.21 | 2.05 |
10/30 | 2,693 | 2,749 | 2,667 | 2,719 | +1.91% | 1,370,500 | 3804億5752万 | -4.8% | 18.17 | 2.05 |
10/29 | 2,697 | 2,719 | 2,664 | 2,668 | -1.19% | 339,300 | 3733億2131万 | -6.91% | 17.83 | 2.01 |
10/26 | 2,723 | 2,734 | 2,683 | 2,700 | -0.33% | 571,400 | 3777億9893万 | -6.15% | 18.04 | 2.03 |
10/25 | 2,720 | 2,737 | 2,687 | 2,709 | -2.17% | 500,100 | 3790億5826万 | -6.07% | 18.1 | 2.04 |
10/24 | 2,750 | 2,790 | 2,730 | 2,769 | +2.1% | 496,300 | 3874億5379万 | -4.22% | 18.5 | 2.09 |
10/23 | 2,785 | 2,792 | 2,712 | 2,712 | -4.1% | 400,900 | 3794億7804万 | -6.29% | 18.12 | 2.04 |
10/22 | 2,805 | 2,839 | 2,774 | 2,828 | +1.95% | 482,100 | 3957億940万 | -2.45% | 18.9 | 2.13 |
10/19 | 2,781 | 2,814 | 2,754 | 2,774 | -0.93% | 348,200 | 3881億5342万 | -4.31% | 18.54 | 2.09 |
10/18 | 2,803 | 2,847 | 2,798 | 2,800 | -0.67% | 442,000 | 3917億9148万 | -3.45% | 18.71 | 2.11 |
10/17 | 2,767 | 2,823 | 2,759 | 2,819 | +2.1% | 398,600 | 3944億5007万 | -2.73% | 18.84 | 2.12 |
10/16 | 2,789 | 2,789 | 2,730 | 2,761 | -1.18% | 728,200 | 3863億3439万 | -4.53% | 18.45 | 2.08 |
10/15 | 2,854 | 2,882 | 2,794 | 2,794 | -3.49% | 618,400 | 3909億5193万 | -3.32% | 18.67 | 2.11 |
10/12 | 2,824 | 2,901 | 2,818 | 2,895 | +1.15% | 1,004,600 | 4050億8441万 | +0.28% | 19.35 | 2.18 |
10/11 | 2,855 | 2,872 | 2,815 | 2,862 | -1.17% | 689,400 | 4004億6687万 | -0.63% | 19.12 | 2.16 |