PER
2018/09/28～2019/02/27
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 |
|---|
| 2020 | 9/1, 株式分割 1→2 |
| 2019 |
| 02/27 | 1,013 | 1,080 | 995 | 1,033 | +3.15% | 218,600 | 240億5939万 | +11.19% | 23.27 | 6.07 |
| 02/26 | 1,000 | 1,006 | 979 | 1,002 | +0.75% | 82,800 | 233億2573万 | +8.5% | 22.56 | 5.89 |
| 02/25 | 1,006 | 1,007 | 994 | 994 | -0.6% | 68,400 | 231億5105万 | +8.4% | 22.39 | 5.84 |
| 02/22 | 980 | 1,017 | 980 | 1,000 | +1.68% | 94,200 | 232億9080万 | +9.53% | 22.52 | 5.88 |
| 02/21 | 1,004 | 1,004 | 946 | 984 | 0% | 78,400 | 229億650万 | +8.2% | 22.15 | 5.78 |
| 02/20 | 990 | 1,005 | 947 | 984 | -0.25% | 131,600 | 229億650万 | +8.67% | 22.15 | 5.78 |
| 02/19 | 982 | 1,034 | 982 | 986 | -0.9% | 140,200 | 229億6472万 | +9.31% | 22.21 | 5.8 |
| 02/18 | 964 | 995 | 960 | 995 | +8.68% | 168,000 | 231億7434万 | +10.8% | 22.41 | 5.85 |
| 02/15 | 924 | 944 | 908 | 916 | -1.72% | 40,400 | 213億2272万 | +2.63% | 20.62 | 5.38 |
| 02/14 | 949 | 949 | 910 | 932 | -1.22% | 70,200 | 216億9538万 | +4.9% | 20.98 | 5.48 |
| 02/13 | 915 | 946 | 897 | 943 | +0.96% | 130,800 | 219億6322万 | +6.92% | 21.24 | 5.54 |
| 02/12 | 1,010 | 1,010 | 927 | 934 | +9.88% | 350,200 | 217億5360万 | +6.74% | 21.04 | 5.49 |
| 02/08 | 861 | 861 | 833 | 850 | -2.75% | 48,800 | 197億9718万 | -1.73% | 19.14 | 5 |
| 02/07 | 864 | 890 | 855 | 874 | +0.29% | 54,200 | 203億5615万 | +1.75% | 19.69 | 5.14 |
| 02/06 | 887 | 887 | 865 | 872 | 0% | 29,800 | 202億9793万 | +1.93% | 19.63 | 5.12 |
| 02/05 | 886 | 886 | 864 | 872 | -1.64% | 36,800 | 202億9793万 | +2.89% | 19.63 | 5.12 |
| 02/04 | 870 | 887 | 846 | 886 | +1.78% | 100,600 | 206億3564万 | +5.73% | 19.96 | 5.21 |
| 02/01 | 867 | 880 | 836 | 871 | -0.91% | 80,200 | 202億7464万 | +4.88% | 19.61 | 5.12 |
| 01/31 | 870 | 890 | 844 | 879 | +3.35% | 70,800 | 204億6096万 | +6.61% | 19.79 | 5.16 |
| 01/30 | 905 | 905 | 840 | 850 | -6.85% | 86,000 | 197億9718万 | +3.79% | 19.14 | 5 |
| 01/29 | 910 | 918 | 884 | 913 | -1.56% | 124,400 | 212億5285万 | +12.24% | 20.55 | 5.36 |
| 01/28 | 930 | 935 | 904 | 927 | -0.27% | 59,600 | 215億9057万 | +14.87% | 20.88 | 5.45 |
| 01/25 | 909 | 930 | 883 | 930 | +2.2% | 78,800 | 216億4879万 | +16.04% | 20.94 | 5.46 |
| 01/24 | 888 | 910 | 864 | 910 | +2.08% | 73,000 | 211億8298万 | +14.55% | 20.48 | 5.35 |
| 01/23 | 860 | 895 | 857 | 891 | +1.65% | 64,800 | 207億5210万 | +13.21% | 20.07 | 5.24 |
| 01/22 | 847 | 878 | 820 | 877 | +2.45% | 66,800 | 204億1438万 | +12.95% | 19.74 | 5.15 |
| 01/21 | 900 | 909 | 846 | 856 | -4.47% | 90,200 | 199億2527万 | +11.39% | 19.27 | 5.03 |
| 01/18 | 940 | 940 | 886 | 896 | -0.44% | 65,000 | 208億5691万 | +17.21% | 20.17 | 5.26 |
| 01/17 | 873 | 925 | 869 | 900 | +1.12% | 101,000 | 209億5007万 | +18.82% | 20.26 | 5.29 |
| 01/16 | 918 | 918 | 830 | 890 | -3.16% | 84,400 | 207億1716万 | +18.28% | 20.03 | 5.23 |
| 01/15 | 893 | 936 | 893 | 919 | +4.49% | 173,000 | 213億9259万 | +22.96% | 20.69 | 5.4 |
| 01/11 | 859 | 889 | 845 | 879 | +4.39% | 164,200 | 204億7261万 | +18.62% | 19.8 | 5.17 |
| 01/10 | 801 | 855 | 800 | 842 | +4.92% | 169,200 | 196億1085万 | +14.71% | 18.96 | 4.95 |
| 01/09 | 815 | 847 | 787 | 803 | +0.44% | 182,200 | 186億9086万 | +9.93% | 18.07 | 4.72 |
| 01/08 | 768 | 810 | 768 | 799 | +4.1% | 113,800 | 186億934万 | +10.06% | 18 | 4.7 |
| 01/07 | 728 | 783 | 717 | 768 | +12.45% | 135,600 | 178億7568万 | +6.45% | 17.29 | 4.51 |
| 01/04 | 655 | 690 | 653 | 683 | -1.94% | 32,400 | 158億9597万 | -4.94% | 15.37 | 4.01 |
| 2018 |
| 12/28 | 758 | 760 | 688 | 696 | -9.08% | 92,600 | 162億1039万 | -2.93% | 15.68 | 4.09 |
| 12/27 | 705 | 779 | 690 | 766 | +13.16% | 171,800 | 178億2910万 | +7.06% | 17.24 | 4.5 |
| 12/26 | 717 | 717 | 658 | 677 | +5.37% | 81,800 | 157億5622万 | -4.58% | 15.24 | 3.98 |
| 12/25 | 639 | 661 | 633 | 642 | -6% | 146,200 | 149億5269万 | -9.19% | 14.46 | 3.77 |
| 12/21 | 706 | 710 | 640 | 683 | -5.2% | 179,600 | 159億761万 | -3.12% | 15.38 | 4.02 |
| 12/20 | 750 | 781 | 715 | 721 | -5.07% | 94,000 | 167億8102万 | +2.64% | 16.23 | 4.24 |
| 12/19 | 717 | 772 | 698 | 759 | +6.15% | 81,400 | 176億7771万 | +9.05% | 17.1 | 4.46 |
| 12/18 | 735 | 753 | 712 | 715 | -5.55% | 69,200 | 166億5292万 | +3.92% | 16.1 | 4.2 |
| 12/17 | 768 | 781 | 751 | 757 | -0.59% | 57,600 | 176億3113万 | +10.51% | 17.05 | 4.45 |
| 12/14 | 785 | 805 | 761 | 762 | +0.33% | 113,200 | 177億3594万 | +11.33% | 17.15 | 4.48 |
| 12/13 | 732 | 775 | 712 | 759 | +4.04% | 105,400 | 176億7771万 | +11.13% | 17.1 | 4.46 |
| 12/12 | 649 | 743 | 649 | 730 | +14.34% | 164,200 | 169億9063万 | +7.28% | 16.43 | 4.29 |
| 12/11 | 658 | 687 | 638 | 638 | -5.13% | 72,000 | 148億5953万 | -5.9% | 14.37 | 3.75 |
| 12/10 | 708 | 714 | 660 | 673 | -8.81% | 108,200 | 156億6306万 | -1.25% | 15.15 | 3.95 |
| 12/07 | 764 | 767 | 733 | 738 | -0.34% | 58,800 | 171億7696万 | +8.3% | 16.61 | 4.34 |
| 12/06 | 759 | 770 | 740 | 740 | -4.64% | 78,800 | 172億3519万 | +8.98% | 16.67 | 4.35 |
| 12/05 | 733 | 796 | 722 | 776 | +3.12% | 140,600 | 180億7366万 | +14.79% | 17.48 | 4.56 |
| 12/04 | 779 | 830 | 753 | 753 | -3.28% | 146,800 | 175億2632万 | +12.15% | 16.95 | 4.42 |
| 12/03 | 736 | 791 | 732 | 778 | +10.2% | 171,600 | 181億2024万 | +16.64% | 17.52 | 4.57 |
| 11/30 | 731 | 736 | 697 | 706 | -3.42% | 98,000 | 164億4330万 | +6.81% | 15.9 | 4.15 |
| 11/29 | 717 | 752 | 714 | 731 | +2.38% | 143,800 | 170億2557万 | +10.76% | 16.46 | 4.3 |
| 11/28 | 678 | 728 | 673 | 714 | +5.54% | 82,200 | 166億2963万 | +8.35% | 16.08 | 4.2 |
| 11/27 | 668 | 685 | 664 | 677 | +0.74% | 55,000 | 157億5622万 | +2.34% | 15.24 | 3.98 |
| 11/26 | 671 | 696 | 661 | 672 | +0.15% | 90,400 | 156億3977万 | +0.98% | 15.12 | 3.95 |
| 11/22 | 647 | 697 | 645 | 671 | +5.01% | 164,200 | 156億1648万 | +0.37% | 15.1 | 3.94 |
| 11/21 | 600 | 650 | 600 | 639 | +3.82% | 97,200 | 148億7117万 | -4.99% | 14.38 | 3.75 |
| 11/20 | 606 | 633 | 601 | 615 | -1.99% | 73,400 | 143億2384万 | -9.29% | 13.85 | 3.62 |
| 11/19 | 590 | 635 | 590 | 628 | +4.41% | 80,600 | 146億1497万 | -8.26% | 14.13 | 3.69 |
| 11/16 | 583 | 616 | 583 | 601 | +0.75% | 94,200 | 139億9777万 | -13.02% | 13.54 | 3.53 |
| 11/15 | 561 | 597 | 561 | 597 | +3.92% | 100,600 | 138億9296万 | -14.66% | 13.44 | 3.51 |
| 11/14 | 557 | 593 | 557 | 574 | +3.52% | 112,800 | 133億6891万 | -18.81% | 12.93 | 3.37 |
| 11/13 | 606 | 629 | 547 | 555 | -14.23% | 336,400 | 129億1474万 | -22.66% | 12.49 | 3.26 |
| 11/12 | 698 | 698 | 627 | 647 | -12.93% | 336,600 | 150億5750万 | -11.32% | 14.56 | 3.8 |
| 11/09 | 721 | 759 | 704 | 743 | +3.13% | 165,200 | 172億9341万 | +0.75% | 16.72 | 4.37 |
| 11/08 | 705 | 726 | 705 | 720 | +3.15% | 34,800 | 167億6937万 | -2.83% | 16.22 | 4.23 |
| 11/07 | 693 | 720 | 679 | 698 | +2.87% | 45,200 | 162億5697万 | -6.56% | 15.72 | 4.1 |
| 11/06 | 702 | 702 | 669 | 679 | -3.62% | 79,600 | 158億280万 | -10.01% | 15.28 | 3.99 |
| 11/05 | 676 | 716 | 676 | 704 | +3% | 86,000 | 163億9672万 | -7.73% | 15.86 | 4.14 |
| 11/02 | 673 | 695 | 673 | 684 | +2.55% | 80,200 | 159億1926万 | -11.12% | 15.39 | 4.02 |
| 11/01 | 675 | 676 | 657 | 667 | -1.04% | 80,400 | 155億2331万 | -14.11% | 15.01 | 3.92 |
| 10/31 | 682 | 682 | 660 | 674 | +3.3% | 102,000 | 156億8635万 | -14.31% | 15.17 | 3.96 |
| 10/30 | 641 | 670 | 630 | 652 | -0.23% | 134,400 | 151億8560万 | -17.99% | 14.69 | 3.83 |
| 10/29 | 650 | 681 | 638 | 654 | +3.98% | 157,400 | 152億2053万 | -18.82% | 14.72 | 3.84 |
| 10/26 | 690 | 698 | 625 | 629 | -6.89% | 181,400 | 146億3826万 | -22.88% | 14.16 | 3.69 |
| 10/25 | 685 | 690 | 665 | 675 | -6.9% | 118,800 | 157億2129万 | -18.28% | 15.2 | 3.97 |
| 10/24 | 755 | 762 | 718 | 725 | -3.78% | 121,800 | 168億8583万 | -13.38% | 16.33 | 4.26 |
| 10/23 | 763 | 776 | 754 | 754 | -1.7% | 64,000 | 175億4961万 | -11.04% | 16.97 | 4.43 |
| 10/22 | 769 | 789 | 760 | 767 | +1.59% | 63,400 | 178億5239万 | -10.35% | 17.26 | 4.51 |
| 10/19 | 774 | 774 | 755 | 755 | -2.71% | 49,400 | 175億7290万 | -12.57% | 16.99 | 4.44 |
| 10/18 | 788 | 795 | 773 | 776 | -1.46% | 33,400 | 180億6201万 | -10.86% | 17.47 | 4.56 |
| 10/17 | 774 | 788 | 763 | 787 | +1.94% | 45,000 | 183億2985万 | -9.95% | 17.73 | 4.63 |
| 10/16 | 785 | 788 | 760 | 772 | -2.59% | 77,000 | 179億8049万 | -12.07% | 17.39 | 4.54 |
| 10/15 | 809 | 815 | 790 | 793 | -1.98% | 39,400 | 184億5795万 | -10.45% | 17.85 | 4.66 |
| 10/12 | 766 | 822 | 755 | 809 | +2.86% | 68,000 | 188億3061万 | -9.26% | 18.21 | 4.75 |
| 10/11 | 791 | 825 | 771 | 786 | -5.42% | 195,000 | 183億656万 | -12.47% | 17.7 | 4.62 |
| 10/10 | 860 | 860 | 814 | 831 | -3.65% | 92,600 | 193億5465万 | -8.18% | 18.72 | 4.89 |
| 10/09 | 830 | 869 | 813 | 863 | +4.04% | 128,200 | 200億8831万 | -5.32% | 19.43 | 5.07 |
| 10/05 | 842 | 862 | 827 | 829 | -3.04% | 62,200 | 193億807万 | -9.5% | 18.67 | 4.87 |
| 10/04 | 875 | 876 | 831 | 855 | -2.29% | 145,200 | 199億1363万 | -7.27% | 19.26 | 5.03 |
| 10/03 | 862 | 879 | 846 | 875 | +0.63% | 94,200 | 203億7945万 | -5.51% | 19.71 | 5.14 |
| 10/02 | 887 | 893 | 861 | 870 | -2.25% | 109,400 | 202億5135万 | -6.4% | 19.58 | 5.11 |
| 10/01 | 854 | 892 | 840 | 890 | +4.16% | 86,600 | 207億1716万 | -4.35% | 20.03 | 5.23 |
| 09/28 | 874 | 877 | 850 | 854 | -1.78% | 150,200 | 198億9034万 | -8.07% | 19.23 | 5.02 |
