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 | 9/1, 株式分割 1→2 |
| 2019 |
| 02/28 | 1,019 | 1,019 | 1,006 | 1,006 | -1.32% | 48,000 | 157億2875万 | -4.78% | 14.18 | 2.66 |
| 02/27 | 1,039 | 1,043 | 1,018 | 1,019 | -1.83% | 64,000 | 159億3993万 | -3.69% | 14.37 | 2.7 |
| 02/26 | 1,065 | 1,065 | 1,028 | 1,038 | -5.81% | 193,400 | 162億3714万 | -2.17% | 14.64 | 2.75 |
| 02/25 | 1,104 | 1,105 | 1,085 | 1,102 | +1.61% | 175,200 | 172億3827万 | +3.67% | 15.54 | 2.92 |
| 02/22 | 1,084 | 1,087 | 1,078 | 1,085 | +0.14% | 49,600 | 169億6452万 | +2.02% | 15.3 | 2.87 |
| 02/21 | 1,076 | 1,092 | 1,076 | 1,083 | +0.79% | 48,200 | 169億4106万 | +2.07% | 15.28 | 2.87 |
| 02/20 | 1,063 | 1,075 | 1,063 | 1,075 | +2.04% | 30,000 | 168億810万 | +1.37% | 15.16 | 2.84 |
| 02/19 | 1,059 | 1,068 | 1,051 | 1,053 | -0.94% | 36,200 | 164億7178万 | -0.38% | 14.85 | 2.79 |
| 02/18 | 1,051 | 1,074 | 1,046 | 1,063 | +1.53% | 51,600 | 166億2821万 | +0.57% | 14.99 | 2.81 |
| 02/15 | 1,038 | 1,056 | 1,025 | 1,047 | +0.77% | 61,800 | 163億7792万 | -0.95% | 14.77 | 2.77 |
| 02/14 | 1,048 | 1,055 | 1,038 | 1,039 | -0.76% | 65,400 | 162億5278万 | -1.89% | 14.66 | 2.75 |
| 02/13 | 1,059 | 1,065 | 1,044 | 1,047 | -0.1% | 38,200 | 163億7792万 | -1.32% | 14.77 | 2.77 |
| 02/12 | 1,036 | 1,058 | 1,036 | 1,048 | +1.85% | 54,800 | 163億9357万 | -1.32% | 14.78 | 2.77 |
| 02/08 | 1,026 | 1,034 | 1,015 | 1,029 | +0.15% | 47,400 | 160億9635万 | -3.02% | 14.51 | 2.72 |
| 02/07 | 1,048 | 1,048 | 1,026 | 1,028 | -2.61% | 115,800 | 160億7289万 | -3.07% | 14.49 | 2.72 |
| 02/06 | 1,056 | 1,063 | 1,051 | 1,055 | -0.05% | 26,200 | 165億306万 | -0.57% | 14.88 | 2.79 |
| 02/05 | 1,070 | 1,077 | 1,052 | 1,056 | -0.98% | 34,400 | 165億1089万 | -0.24% | 14.89 | 2.79 |
| 02/04 | 1,057 | 1,067 | 1,046 | 1,066 | +2.55% | 47,000 | 166億7513万 | +1.33% | 15.04 | 2.82 |
| 02/01 | 1,045 | 1,057 | 1,038 | 1,040 | -1.42% | 38,800 | 162億6060万 | -0.91% | 14.66 | 2.75 |
| 01/31 | 1,057 | 1,067 | 1,051 | 1,055 | +0.67% | 35,400 | 164億9524万 | +0.52% | 14.87 | 2.79 |
| 01/30 | 1,082 | 1,086 | 1,048 | 1,048 | -3.14% | 62,000 | 163億8574万 | -0.33% | 14.78 | 2.77 |
| 01/29 | 1,067 | 1,085 | 1,063 | 1,082 | +0.46% | 36,800 | 169億1760万 | +2.61% | 15.25 | 2.86 |
| 01/28 | 1,087 | 1,087 | 1,061 | 1,077 | -0.09% | 34,400 | 168億3938万 | +1.84% | 15.18 | 2.85 |
| 01/25 | 1,097 | 1,099 | 1,074 | 1,078 | -1.73% | 28,400 | 168億5503万 | +1.65% | 15.2 | 2.85 |
| 01/24 | 1,047 | 1,101 | 1,039 | 1,097 | +4.73% | 78,000 | 171億5224万 | +3.25% | 15.47 | 2.9 |
| 01/23 | 1,063 | 1,064 | 1,025 | 1,047 | -3.28% | 50,400 | 163億7792万 | -1.69% | 14.77 | 2.77 |
| 01/22 | 1,116 | 1,120 | 1,083 | 1,083 | -2.39% | 37,400 | 169億3324万 | +1.36% | 15.27 | 2.86 |
| 01/21 | 1,119 | 1,119 | 1,095 | 1,109 | +2.54% | 47,000 | 173億4777万 | +3.45% | 15.64 | 2.93 |
| 01/18 | 1,074 | 1,089 | 1,051 | 1,082 | +2.51% | 57,800 | 169億1760万 | +0.42% | 15.25 | 2.86 |
| 01/17 | 1,046 | 1,084 | 1,026 | 1,055 | +0.76% | 101,000 | 165億306万 | -2.5% | 14.88 | 2.79 |
| 01/16 | 1,016 | 1,048 | 1,007 | 1,047 | +5.17% | 77,600 | 163億7792万 | -3.77% | 14.77 | 2.77 |
| 01/15 | 1,073 | 1,073 | 996 | 996 | -5.33% | 198,800 | 155億7232万 | -9.09% | 14.04 | 2.63 |
| 01/11 | 1,071 | 1,089 | 1,052 | 1,052 | -2.23% | 40,800 | 164億4832万 | -4.84% | 14.83 | 2.78 |
| 01/10 | 1,108 | 1,108 | 1,064 | 1,076 | -1.33% | 32,400 | 168億2374万 | -3.28% | 15.17 | 2.85 |
| 01/09 | 1,110 | 1,125 | 1,083 | 1,090 | -0.91% | 40,000 | 170億5056万 | -2.59% | 15.37 | 2.88 |
| 01/08 | 1,100 | 1,108 | 1,060 | 1,100 | +4.76% | 46,400 | 172億699万 | -2.22% | 15.52 | 2.91 |
| 01/07 | 1,055 | 1,075 | 1,047 | 1,050 | +2.59% | 40,400 | 164億2485万 | -7.16% | 14.81 | 2.78 |
| 01/04 | 1,001 | 1,024 | 975 | 1,024 | +0.74% | 40,200 | 160億1032万 | -10.06% | 14.44 | 2.71 |
| 2018 |
| 12/28 | 1,031 | 1,037 | 1,006 | 1,016 | -2.87% | 41,600 | 158億9300万 | -11.42% | 14.33 | 2.69 |
| 12/27 | 1,026 | 1,055 | 1,021 | 1,046 | +5.66% | 54,800 | 163億6228万 | -9.59% | 14.75 | 2.77 |
| 12/26 | 950 | 999 | 950 | 990 | +9.7% | 96,800 | 154億8629万 | -15.02% | 13.96 | 2.62 |
| 12/25 | 891 | 944 | 885 | 903 | -8.88% | 202,400 | 141億1755万 | -23.26% | 12.73 | 2.39 |
| 12/21 | 1,038 | 1,040 | 972 | 991 | -5.67% | 134,000 | 154億9411万 | -16.69% | 13.97 | 2.62 |
| 12/20 | 1,091 | 1,095 | 1,028 | 1,050 | -4.89% | 73,800 | 164億2485万 | -12.57% | 14.81 | 2.78 |
| 12/19 | 1,110 | 1,132 | 1,088 | 1,104 | -0.54% | 53,000 | 172億6956万 | -8.76% | 15.57 | 2.92 |
| 12/18 | 1,144 | 1,150 | 1,107 | 1,110 | -4.1% | 49,400 | 173億6341万 | -8.72% | 15.66 | 2.94 |
| 12/17 | 1,138 | 1,171 | 1,131 | 1,158 | +0.35% | 52,600 | 181億644万 | -5.36% | 16.33 | 3.06 |
| 12/14 | 1,145 | 1,159 | 1,126 | 1,154 | +1.45% | 53,000 | 180億4387万 | -5.99% | 16.27 | 3.05 |
| 12/13 | 1,153 | 1,159 | 1,124 | 1,137 | -1.39% | 60,000 | 177億8577万 | -7.49% | 16.04 | 3.01 |
| 12/12 | 1,165 | 1,180 | 1,147 | 1,153 | +1.14% | 73,800 | 180億3605万 | -6.41% | 16.26 | 3.05 |
| 12/11 | 1,180 | 1,185 | 1,134 | 1,140 | -3.27% | 37,600 | 178億3270万 | -7.54% | 16.08 | 3.02 |
| 12/10 | 1,195 | 1,195 | 1,170 | 1,179 | -3.2% | 45,800 | 184億3494万 | -4.65% | 16.62 | 3.12 |
| 12/07 | 1,214 | 1,226 | 1,198 | 1,218 | +0.29% | 46,800 | 190億4501万 | -1.5% | 17.17 | 3.22 |
| 12/06 | 1,217 | 1,218 | 1,190 | 1,214 | -0.29% | 39,600 | 189億9026万 | -1.46% | 17.12 | 3.21 |
| 12/05 | 1,200 | 1,224 | 1,188 | 1,218 | -0.16% | 52,000 | 190億4501万 | -0.94% | 17.17 | 3.22 |
| 12/04 | 1,240 | 1,258 | 1,218 | 1,220 | -1.61% | 29,400 | 190億7629万 | -0.45% | 17.2 | 3.23 |
| 12/03 | 1,236 | 1,252 | 1,230 | 1,240 | +0.53% | 48,800 | 193億8915万 | +1.68% | 17.48 | 3.28 |
| 11/30 | 1,238 | 1,241 | 1,225 | 1,233 | -1.08% | 29,400 | 192億8747万 | +1.65% | 17.39 | 3.26 |
| 11/29 | 1,257 | 1,269 | 1,239 | 1,247 | -0.08% | 28,600 | 194億9865万 | +2.93% | 17.58 | 3.3 |
| 11/28 | 1,234 | 1,256 | 1,234 | 1,248 | +1.13% | 28,800 | 195億1429万 | +3.01% | 17.6 | 3.3 |
| 11/27 | 1,235 | 1,251 | 1,227 | 1,234 | +0.33% | 48,000 | 192億9529万 | +1.86% | 17.4 | 3.26 |
| 11/26 | 1,239 | 1,249 | 1,230 | 1,230 | -0.69% | 43,800 | 192億3272万 | +1.44% | 17.34 | 3.25 |
| 11/22 | 1,251 | 1,251 | 1,225 | 1,238 | -2.25% | 30,800 | 193億6568万 | +2.06% | 17.46 | 3.28 |
| 11/21 | 1,234 | 1,277 | 1,234 | 1,267 | +0.2% | 37,800 | 198億1150万 | +4.32% | 17.86 | 3.35 |
| 11/20 | 1,250 | 1,272 | 1,235 | 1,264 | +0.48% | 45,800 | 197億7239万 | +4.2% | 17.83 | 3.35 |
| 11/19 | 1,231 | 1,284 | 1,228 | 1,258 | +1.86% | 79,600 | 196億7854万 | +3.88% | 17.74 | 3.33 |
| 11/16 | 1,277 | 1,277 | 1,233 | 1,235 | -3.29% | 50,600 | 193億1875万 | +2.07% | 17.42 | 3.27 |
| 11/15 | 1,269 | 1,292 | 1,248 | 1,277 | +0.24% | 46,400 | 199億7575万 | +5.28% | 18.01 | 3.38 |
| 11/14 | 1,229 | 1,281 | 1,228 | 1,274 | +1.59% | 68,200 | 199億2882万 | +5.12% | 17.97 | 3.37 |
| 11/13 | 1,238 | 1,278 | 1,237 | 1,254 | -2.53% | 64,000 | 196億1597万 | +3.38% | 17.69 | 3.32 |
| 11/12 | 1,250 | 1,315 | 1,250 | 1,287 | +2.76% | 160,200 | 201億2435万 | +5.97% | 18.15 | 3.4 |
| 11/09 | 1,203 | 1,258 | 1,203 | 1,252 | +2.62% | 78,200 | 195億8468万 | +3.13% | 17.66 | 3.31 |
| 11/08 | 1,200 | 1,228 | 1,200 | 1,220 | +2.22% | 34,600 | 190億8411万 | +0.25% | 17.21 | 3.23 |
| 11/07 | 1,168 | 1,195 | 1,168 | 1,194 | +0.04% | 64,400 | 186億6958万 | -2.17% | 16.83 | 3.16 |
| 11/06 | 1,202 | 1,203 | 1,184 | 1,193 | -1.36% | 25,400 | 186億6176万 | -2.69% | 16.83 | 3.16 |
| 11/05 | 1,179 | 1,230 | 1,173 | 1,210 | +2.54% | 50,600 | 189億1986万 | -1.91% | 17.06 | 3.2 |
| 11/02 | 1,127 | 1,180 | 1,127 | 1,180 | +4.75% | 64,200 | 184億5058万 | -4.8% | 16.64 | 3.12 |
| 11/01 | 1,123 | 1,137 | 1,104 | 1,126 | -0.79% | 51,200 | 176億1370万 | -9.63% | 15.88 | 2.98 |
| 10/31 | 1,121 | 1,151 | 1,115 | 1,135 | +1.79% | 58,400 | 177億5448万 | -9.63% | 16.01 | 3 |
| 10/30 | 1,043 | 1,118 | 1,040 | 1,115 | +4.4% | 124,400 | 174億4163万 | -11.86% | 15.73 | 2.95 |
| 10/29 | 1,092 | 1,118 | 1,057 | 1,068 | -2.64% | 83,800 | 167億642万 | -16.1% | 15.06 | 2.83 |
| 10/26 | 1,180 | 1,182 | 1,083 | 1,097 | -6.8% | 201,200 | 171億6006万 | -14.5% | 15.47 | 2.9 |
| 10/25 | 1,198 | 1,198 | 1,177 | 1,177 | -5.58% | 142,200 | 184億1148万 | -8.76% | 16.6 | 3.11 |
| 10/24 | 1,239 | 1,250 | 1,230 | 1,247 | +0.69% | 52,000 | 194億9865万 | -3.67% | 17.58 | 3.3 |
| 10/23 | 1,255 | 1,259 | 1,238 | 1,238 | -2.48% | 68,000 | 193億6568万 | -4.4% | 17.46 | 3.28 |
| 10/22 | 1,260 | 1,276 | 1,252 | 1,270 | +1.4% | 27,200 | 198億5843万 | -1.97% | 17.91 | 3.36 |
| 10/19 | 1,252 | 1,260 | 1,240 | 1,252 | -0.75% | 32,000 | 195億8468万 | -3.25% | 17.66 | 3.31 |
| 10/18 | 1,262 | 1,297 | 1,251 | 1,262 | +1.98% | 89,000 | 197億3329万 | -2.74% | 17.79 | 3.34 |
| 10/17 | 1,235 | 1,237 | 1,212 | 1,237 | +0.65% | 81,000 | 193億5004万 | -4.77% | 17.45 | 3.27 |
| 10/16 | 1,231 | 1,244 | 1,224 | 1,229 | +0.04% | 70,200 | 192億2490万 | -5.53% | 17.34 | 3.25 |
| 10/15 | 1,243 | 1,261 | 1,219 | 1,229 | -6.54% | 217,400 | 192億1708万 | -5.79% | 17.33 | 3.25 |
| 10/12 | 1,246 | 1,318 | 1,245 | 1,315 | +4.74% | 72,600 | 205億6235万 | +0.57% | 18.54 | 3.48 |
| 10/11 | 1,249 | 1,272 | 1,242 | 1,255 | -2.22% | 65,000 | 196億3161万 | -4.13% | 17.7 | 3.32 |
| 10/10 | 1,285 | 1,307 | 1,281 | 1,284 | -0.58% | 28,600 | 200億7743万 | -2.17% | 18.1 | 3.4 |
| 10/09 | 1,299 | 1,321 | 1,279 | 1,291 | +0.16% | 48,400 | 201億9475万 | -1.83% | 18.21 | 3.42 |
| 10/05 | 1,300 | 1,308 | 1,288 | 1,289 | -1.83% | 33,000 | 201億6346万 | -2.2% | 18.18 | 3.41 |
| 10/04 | 1,334 | 1,334 | 1,307 | 1,313 | +0.31% | 10,000 | 205億3889万 | -0.45% | 18.52 | 3.47 |
| 10/03 | 1,339 | 1,339 | 1,309 | 1,309 | -2.57% | 29,800 | 204億7632万 | -0.68% | 18.46 | 3.46 |
| 10/02 | 1,351 | 1,356 | 1,341 | 1,344 | -0.52% | 28,200 | 210億1599万 | +1.86% | 18.95 | 3.56 |
| 10/01 | 1,358 | 1,365 | 1,349 | 1,351 | -1.39% | 36,000 | 211億2549万 | +2.31% | 19.05 | 3.57 |
