PER
2018/12/26～2019/05/31
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 |
| 05/31 | 844 | 855 | 831 | 840 | -0.47% | 20,400 | 195億6427万 | -5.41% | 12.78 | 3.7 |
| 05/30 | 863 | 863 | 835 | 844 | -2.09% | 40,600 | 196億5743万 | -5.38% | 12.84 | 3.71 |
| 05/29 | 864 | 878 | 843 | 862 | -0.23% | 48,200 | 200億7666万 | -3.69% | 13.11 | 3.79 |
| 05/28 | 845 | 867 | 836 | 864 | +3.66% | 84,600 | 201億2325万 | -3.68% | 13.14 | 3.8 |
| 05/27 | 855 | 866 | 834 | 834 | +0.54% | 67,800 | 194億1288万 | -7.18% | 12.68 | 3.67 |
| 05/24 | 801 | 844 | 791 | 829 | +3.17% | 70,800 | 193億807万 | -7.99% | 12.61 | 3.65 |
| 05/23 | 802 | 814 | 788 | 804 | +2.49% | 60,400 | 187億1415万 | -10.92% | 12.22 | 3.53 |
| 05/22 | 798 | 806 | 783 | 784 | -1.57% | 28,200 | 182億5998万 | -13.37% | 11.93 | 3.45 |
| 05/21 | 799 | 813 | 783 | 797 | -1.3% | 44,400 | 185億5112万 | -12.28% | 12.12 | 3.5 |
| 05/20 | 809 | 819 | 783 | 807 | +0.75% | 61,400 | 187億9567万 | -11.42% | 12.28 | 3.55 |
| 05/17 | 796 | 815 | 793 | 801 | -0.06% | 79,400 | 186億5593万 | -12.27% | 12.18 | 3.52 |
| 05/16 | 880 | 882 | 774 | 802 | -9.74% | 197,800 | 186億6757万 | -12.4% | 12.19 | 3.53 |
| 05/15 | 907 | 914 | 885 | 888 | +0.11% | 50,600 | 206億8223万 | -3.27% | 13.51 | 3.91 |
| 05/14 | 889 | 898 | 854 | 887 | -5.99% | 162,200 | 206億5893万 | -3.27% | 13.49 | 3.9 |
| 05/13 | 996 | 996 | 897 | 944 | -5.03% | 146,200 | 219億7486万 | +2.89% | 14.35 | 4.15 |
| 05/10 | 970 | 1,006 | 969 | 994 | +0.61% | 108,600 | 231億3940万 | +8.82% | 15.11 | 4.37 |
| 05/09 | 988 | 995 | 977 | 988 | -0.05% | 43,600 | 229億9966万 | +8.52% | 15.02 | 4.34 |
| 05/08 | 984 | 993 | 971 | 988 | -0.55% | 23,200 | 230億1131万 | +9.05% | 15.03 | 4.35 |
| 05/07 | 938 | 994 | 938 | 994 | +6.77% | 111,000 | 231億3940万 | +10.14% | 15.11 | 4.37 |
| 04/26 | 945 | 945 | 923 | 931 | -1.95% | 35,200 | 216億7208万 | +3.73% | 14.15 | 4.09 |
| 04/25 | 944 | 950 | 932 | 949 | +1.23% | 12,400 | 221億296万 | +6.03% | 14.44 | 4.17 |
| 04/24 | 950 | 965 | 933 | 938 | -0.79% | 47,200 | 218億3512万 | +4.98% | 14.26 | 4.12 |
| 04/23 | 951 | 952 | 920 | 945 | -0.37% | 55,800 | 220億980万 | +6.06% | 14.37 | 4.16 |
| 04/22 | 957 | 970 | 936 | 949 | +0.21% | 50,000 | 220億9132万 | +6.57% | 14.43 | 4.17 |
| 04/19 | 926 | 950 | 926 | 947 | +1.88% | 22,000 | 220億4474万 | +6.71% | 14.4 | 4.16 |
| 04/18 | 975 | 975 | 926 | 929 | -0.91% | 42,600 | 216億3715万 | +4.97% | 14.13 | 4.09 |
| 04/17 | 896 | 938 | 896 | 938 | +5.16% | 41,000 | 218億3512万 | +5.93% | 14.26 | 4.12 |
| 04/16 | 901 | 906 | 886 | 892 | -0.83% | 36,200 | 207億6374万 | +0.85% | 13.56 | 3.92 |
| 04/15 | 927 | 936 | 897 | 899 | -0.55% | 27,600 | 209億3842万 | +1.35% | 13.68 | 3.95 |
| 04/12 | 876 | 918 | 875 | 904 | +4.15% | 67,600 | 210億5488万 | +1.8% | 13.75 | 3.98 |
| 04/11 | 871 | 882 | 866 | 868 | +0.75% | 54,800 | 202億1641万 | -2.69% | 13.2 | 3.82 |
| 04/10 | 858 | 867 | 857 | 862 | +0.58% | 4,800 | 200億6502万 | -4.06% | 13.1 | 3.79 |
| 04/09 | 870 | 881 | 856 | 857 | -1.5% | 20,600 | 199億4857万 | -5.46% | 13.03 | 3.77 |
| 04/08 | 865 | 882 | 860 | 870 | +0.99% | 24,600 | 202億5135万 | -4.87% | 13.23 | 3.83 |
| 04/05 | 866 | 873 | 856 | 861 | -0.52% | 13,000 | 200億5337万 | -6.41% | 13.1 | 3.79 |
| 04/04 | 862 | 874 | 859 | 866 | +0.41% | 19,400 | 201億5818万 | -6.53% | 13.17 | 3.81 |
| 04/03 | 867 | 872 | 850 | 862 | -1.54% | 28,400 | 200億7666万 | -7.61% | 13.11 | 3.79 |
| 04/02 | 881 | 888 | 849 | 876 | -0.62% | 42,600 | 203億9109万 | -6.66% | 13.32 | 3.85 |
| 04/01 | 900 | 900 | 850 | 881 | +4.76% | 71,400 | 205億1919万 | -6.57% | 13.4 | 3.88 |
| 03/29 | 927 | 927 | 835 | 841 | -9.08% | 225,400 | 195億8756万 | -11.29% | 18.94 | 4.94 |
| 03/28 | 882 | 933 | 875 | 925 | +3.47% | 59,800 | 215億4399万 | -3.04% | 20.83 | 5.44 |
| 03/27 | 900 | 905 | 881 | 894 | +2.7% | 59,800 | 208億2197万 | -6.49% | 20.14 | 5.26 |
| 03/26 | 879 | 893 | 866 | 871 | +0.17% | 46,400 | 202億7464万 | -9.32% | 19.61 | 5.12 |
| 03/25 | 853 | 871 | 845 | 869 | -2.25% | 47,600 | 202億3970万 | -9.95% | 19.57 | 5.11 |
| 03/22 | 903 | 905 | 877 | 889 | -1.5% | 46,800 | 207億552万 | -7.97% | 20.02 | 5.23 |
| 03/20 | 905 | 908 | 896 | 903 | +1.23% | 22,800 | 210億1994万 | -6.77% | 20.33 | 5.31 |
| 03/19 | 916 | 925 | 881 | 892 | -2.35% | 52,200 | 207億6374万 | -8.09% | 20.08 | 5.24 |
| 03/18 | 904 | 935 | 904 | 913 | +4.16% | 98,200 | 212億6450万 | -5.97% | 20.56 | 5.37 |
| 03/15 | 897 | 902 | 876 | 877 | -2.83% | 70,600 | 204億1438万 | -9.55% | 19.74 | 5.15 |
| 03/14 | 919 | 926 | 865 | 902 | -1.37% | 103,200 | 210億830万 | -6.91% | 20.32 | 5.3 |
| 03/13 | 926 | 940 | 904 | 915 | -0.49% | 51,000 | 212億9943万 | -5.53% | 20.6 | 5.38 |
| 03/12 | 950 | 950 | 904 | 919 | -3.72% | 168,600 | 214億424万 | -4.87% | 20.7 | 5.4 |
| 03/11 | 918 | 957 | 892 | 955 | +1.76% | 165,800 | 222億3106万 | -1.09% | 21.5 | 5.61 |
| 03/08 | 958 | 970 | 928 | 938 | -5.96% | 122,000 | 218億4677万 | -2.39% | 21.13 | 5.51 |
| 03/07 | 1,014 | 1,014 | 993 | 998 | -3.16% | 56,400 | 232億3257万 | +4.01% | 22.47 | 5.86 |
| 03/06 | 1,046 | 1,050 | 1,022 | 1,030 | -2.74% | 73,600 | 239億8952万 | +8.08% | 23.2 | 6.06 |
| 03/05 | 1,040 | 1,077 | 1,040 | 1,059 | +1.34% | 115,600 | 246億6495万 | +11.71% | 23.85 | 6.23 |
| 03/04 | 1,015 | 1,050 | 1,006 | 1,045 | +1.16% | 69,400 | 243億3888万 | +10.82% | 23.54 | 6.14 |
| 03/01 | 1,017 | 1,045 | 1,005 | 1,033 | +2.89% | 84,200 | 240億5939万 | +10.13% | 23.27 | 6.07 |
| 02/28 | 1,008 | 1,067 | 983 | 1,004 | -2.81% | 198,200 | 233億8396万 | +7.61% | 22.61 | 5.9 |
| 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 |
