PER
2018/11/06~2019/04/05
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 |
04/05 | 2,082 | 2,090 | 2,061 | 2,062 | -0.96% | 140,200 | 705億6308万 | -1.72% | 2.05 | 0.65 |
04/04 | 2,105 | 2,106 | 2,082 | 2,082 | -1.09% | 121,500 | 712億4749万 | -0.95% | 2.07 | 0.65 |
04/03 | 2,126 | 2,126 | 2,105 | 2,105 | -0.38% | 121,600 | 720億3457万 | 0% | 2.09 | 0.66 |
04/02 | 2,140 | 2,146 | 2,112 | 2,113 | -1.12% | 162,900 | 723億833万 | +0.19% | 2.1 | 0.66 |
04/01 | 2,125 | 2,137 | 2,118 | 2,137 | +1.23% | 145,400 | 731億2963万 | +1.23% | 2.12 | 0.67 |
03/29 | 2,121 | 2,133 | 2,100 | 2,111 | +0.67% | 85,700 | 722億3989万 | -0.05% | 6.07 | 0.64 |
03/28 | 2,130 | 2,134 | 2,091 | 2,097 | -2.06% | 156,300 | 717億6080万 | -0.76% | 6.03 | 0.63 |
03/27 | 2,098 | 2,142 | 2,089 | 2,141 | 0% | 226,300 | 732億6651万 | +1.23% | 6.16 | 0.65 |
03/26 | 2,113 | 2,146 | 2,105 | 2,141 | +2.34% | 432,300 | 732億6651万 | +1.28% | 6.16 | 0.65 |
03/25 | 2,088 | 2,096 | 2,071 | 2,092 | -1.09% | 293,900 | 715億8970万 | -0.99% | 6.01 | 0.63 |
03/22 | 2,111 | 2,117 | 2,103 | 2,115 | +0.81% | 220,400 | 723億7678万 | 0% | 6.08 | 0.64 |
03/20 | 2,077 | 2,100 | 2,071 | 2,098 | +0.53% | 155,600 | 717億9502万 | -0.85% | 6.03 | 0.63 |
03/19 | 2,096 | 2,101 | 2,080 | 2,087 | +0.1% | 158,700 | 714億1860万 | -1.46% | 6 | 0.63 |
03/18 | 2,093 | 2,095 | 2,064 | 2,085 | +0.1% | 191,500 | 713億5015万 | -1.74% | 5.99 | 0.63 |
03/15 | 2,079 | 2,099 | 2,070 | 2,083 | +0.68% | 206,000 | 712億8171万 | -2.02% | 5.99 | 0.63 |
03/14 | 2,069 | 2,089 | 2,066 | 2,069 | +0.19% | 90,400 | 708億262万 | -2.86% | 5.95 | 0.63 |
03/13 | 2,071 | 2,081 | 2,056 | 2,065 | -0.1% | 87,000 | 706億6574万 | -3.28% | 5.94 | 0.62 |
03/12 | 2,054 | 2,071 | 2,047 | 2,067 | +1.57% | 133,400 | 707億3418万 | -3.37% | 5.94 | 0.63 |
03/11 | 2,042 | 2,050 | 2,029 | 2,035 | 0% | 113,000 | 696億3912万 | -5.04% | 5.85 | 0.62 |
03/08 | 2,060 | 2,070 | 2,023 | 2,035 | -2.26% | 246,400 | 696億3912万 | -5.17% | 5.85 | 0.62 |
03/07 | 2,109 | 2,117 | 2,078 | 2,082 | -2.07% | 277,100 | 712億4749万 | -2.98% | 5.99 | 0.63 |
03/06 | 2,131 | 2,135 | 2,116 | 2,126 | -0.14% | 129,700 | 727億5320万 | -0.93% | 6.11 | 0.64 |
03/05 | 2,157 | 2,164 | 2,124 | 2,129 | -1.21% | 156,300 | 728億5587万 | -0.79% | 6.12 | 0.64 |
03/04 | 2,167 | 2,167 | 2,144 | 2,155 | +0.23% | 126,200 | 737億4560万 | +0.47% | 6.2 | 0.65 |
03/01 | 2,147 | 2,161 | 2,143 | 2,150 | +0.09% | 103,800 | 735億7450万 | +0.33% | 6.18 | 0.65 |
02/28 | 2,171 | 2,176 | 2,147 | 2,148 | -1.01% | 199,100 | 735億606万 | +0.28% | 6.18 | 0.65 |
02/27 | 2,185 | 2,195 | 2,170 | 2,170 | -0.69% | 217,100 | 742億5891万 | +1.45% | 6.24 | 0.66 |
02/26 | 2,172 | 2,185 | 2,163 | 2,185 | +0.97% | 99,500 | 747億7222万 | +2.34% | 6.28 | 0.66 |
02/25 | 2,184 | 2,185 | 2,157 | 2,164 | -0.32% | 126,000 | 740億5359万 | +1.6% | 6.22 | 0.65 |
02/22 | 2,149 | 2,172 | 2,144 | 2,171 | +1.12% | 127,500 | 742億9313万 | +2.16% | 6.24 | 0.66 |
02/21 | 2,132 | 2,152 | 2,118 | 2,147 | +0.75% | 105,200 | 734億7184万 | +1.32% | 6.17 | 0.65 |
02/20 | 2,135 | 2,149 | 2,112 | 2,131 | +0.28% | 230,100 | 729億2431万 | +0.76% | 6.13 | 0.64 |
02/19 | 2,121 | 2,125 | 2,097 | 2,125 | +0.19% | 143,100 | 727億1898万 | +0.62% | 6.11 | 0.64 |
02/18 | 2,150 | 2,154 | 2,119 | 2,121 | -0.42% | 152,100 | 725億8210万 | +0.57% | 6.1 | 0.64 |
02/15 | 2,129 | 2,136 | 2,101 | 2,130 | -0.37% | 158,600 | 728億9009万 | +1.14% | 6.12 | 0.64 |
02/14 | 2,151 | 2,152 | 2,116 | 2,138 | -1.11% | 221,100 | 731億6385万 | +1.71% | 6.15 | 0.65 |
02/13 | 2,194 | 2,197 | 2,148 | 2,162 | -0.96% | 116,400 | 739億8515万 | +2.95% | 6.22 | 0.65 |
02/12 | 2,199 | 2,211 | 2,170 | 2,183 | -0.23% | 141,000 | 747億378万 | +4.1% | 6.28 | 0.66 |
02/08 | 2,148 | 2,193 | 2,136 | 2,188 | +0.55% | 183,000 | 748億7489万 | +4.69% | 6.29 | 0.66 |
02/07 | 2,177 | 2,177 | 2,135 | 2,176 | -0.73% | 164,900 | 744億6424万 | +4.41% | 6.26 | 0.66 |
02/06 | 2,177 | 2,198 | 2,158 | 2,192 | +1.06% | 182,300 | 750億1177万 | +5.49% | 6.3 | 0.66 |
02/05 | 2,175 | 2,178 | 2,136 | 2,169 | +0.56% | 147,900 | 742億2469万 | +4.88% | 6.24 | 0.66 |
02/04 | 2,108 | 2,164 | 2,079 | 2,157 | +2.32% | 289,100 | 738億1404万 | +4.91% | 6.2 | 0.65 |
02/01 | 2,065 | 2,127 | 2,056 | 2,108 | +2.58% | 284,900 | 721億3723万 | +2.78% | 6.06 | 0.64 |
01/31 | 2,085 | 2,106 | 2,054 | 2,055 | -0.72% | 196,600 | 703億2353万 | +0.2% | 5.91 | 0.62 |
01/30 | 2,107 | 2,107 | 2,065 | 2,070 | -2.27% | 165,900 | 708億3684万 | +0.73% | 5.95 | 0.63 |
01/29 | 2,108 | 2,119 | 2,076 | 2,118 | 0% | 129,800 | 724億7944万 | +2.82% | 6.09 | 0.64 |
01/28 | 2,124 | 2,124 | 2,094 | 2,118 | +0.52% | 108,900 | 724億7944万 | +2.62% | 6.09 | 0.64 |
01/25 | 2,110 | 2,129 | 2,097 | 2,107 | -0.05% | 196,100 | 721億301万 | +1.84% | 6.06 | 0.64 |
01/24 | 2,082 | 2,109 | 2,073 | 2,108 | +1.3% | 157,400 | 721億3723万 | +1.54% | 6.06 | 0.64 |
01/23 | 2,046 | 2,086 | 2,036 | 2,081 | +0.82% | 193,500 | 712億1327万 | -0.1% | 5.98 | 0.63 |
01/22 | 2,060 | 2,068 | 2,045 | 2,064 | +0.24% | 128,200 | 706億3152万 | -1.15% | 5.93 | 0.62 |
01/21 | 2,077 | 2,085 | 2,048 | 2,059 | +0.73% | 228,000 | 704億6042万 | -1.62% | 5.92 | 0.62 |
01/18 | 2,037 | 2,055 | 2,029 | 2,044 | +0.39% | 132,000 | 699億4711万 | -2.71% | 5.88 | 0.62 |
01/17 | 2,030 | 2,061 | 2,022 | 2,036 | -0.29% | 160,400 | 696億7334万 | -3.46% | 5.85 | 0.62 |
01/16 | 2,049 | 2,051 | 2,027 | 2,042 | -0.34% | 107,800 | 698億7866万 | -3.63% | 5.87 | 0.62 |
01/15 | 2,035 | 2,055 | 2,012 | 2,049 | -0.29% | 123,700 | 701億1821万 | -3.76% | 5.89 | 0.62 |
01/11 | 2,052 | 2,072 | 2,043 | 2,055 | +0.98% | 105,400 | 703億2353万 | -3.97% | 5.91 | 0.62 |
01/10 | 2,026 | 2,049 | 2,017 | 2,035 | -0.44% | 116,700 | 696億3912万 | -5.35% | 5.85 | 0.62 |
01/09 | 2,094 | 2,095 | 2,042 | 2,044 | -1.59% | 159,500 | 699億4711万 | -5.46% | 5.88 | 0.62 |
01/08 | 2,080 | 2,094 | 2,059 | 2,077 | -0.19% | 103,800 | 710億7639万 | -4.46% | 5.97 | 0.63 |
01/07 | 2,065 | 2,085 | 2,052 | 2,081 | +3.28% | 169,400 | 712億1327万 | -4.8% | 5.98 | 0.63 |
01/04 | 1,993 | 2,019 | 1,969 | 2,015 | -1.37% | 156,400 | 689億5471万 | -8.33% | 5.79 | 0.61 |
2018 |
12/28 | 2,026 | 2,044 | 2,016 | 2,043 | +0.94% | 198,600 | 699億1289万 | -7.64% | 5.87 | 0.62 |
12/27 | 2,000 | 2,042 | 1,991 | 2,024 | +4.71% | 272,300 | 692億6269万 | -9.03% | 5.82 | 0.61 |
12/26 | 1,950 | 1,957 | 1,899 | 1,933 | +3.31% | 307,100 | 661億4861万 | -13.67% | 5.56 | 0.58 |
12/25 | 1,937 | 1,950 | 1,865 | 1,871 | -7.7% | 547,700 | 640億2692万 | -17.07% | 5.38 | 0.57 |
12/21 | 2,091 | 2,091 | 2,016 | 2,027 | -3.93% | 395,000 | 693億6535万 | -10.94% | 5.83 | 0.61 |
12/20 | 2,140 | 2,146 | 2,095 | 2,110 | -2.5% | 224,500 | 722億567万 | -7.78% | 6.07 | 0.64 |
12/19 | 2,193 | 2,193 | 2,142 | 2,164 | -1.23% | 148,000 | 740億5359万 | -5.75% | 6.22 | 0.65 |
12/18 | 2,190 | 2,207 | 2,165 | 2,191 | -1.4% | 190,900 | 749億7755万 | -4.74% | 6.3 | 0.66 |
12/17 | 2,243 | 2,257 | 2,213 | 2,222 | -0.67% | 138,700 | 760億3839万 | -3.64% | 6.39 | 0.67 |
12/14 | 2,301 | 2,304 | 2,235 | 2,237 | -2.27% | 188,300 | 765億5170万 | -3.16% | 6.43 | 0.68 |
12/13 | 2,283 | 2,294 | 2,269 | 2,289 | +0.39% | 140,300 | 783億3118万 | -1.04% | 6.58 | 0.69 |
12/12 | 2,248 | 2,283 | 2,239 | 2,280 | +2.8% | 212,800 | 780億2319万 | -1.51% | 6.55 | 0.69 |
12/11 | 2,199 | 2,225 | 2,173 | 2,218 | +1.32% | 330,600 | 759億151万 | -4.11% | 6.38 | 0.67 |
12/10 | 2,226 | 2,249 | 2,184 | 2,189 | -2.58% | 307,000 | 749億911万 | -5.36% | 6.29 | 0.66 |
12/07 | 2,231 | 2,255 | 2,229 | 2,247 | +0.31% | 235,800 | 768億9391万 | -2.9% | 6.46 | 0.68 |
12/06 | 2,277 | 2,289 | 2,227 | 2,240 | -2.27% | 207,300 | 766億5436万 | -3.11% | 6.44 | 0.68 |
12/05 | 2,250 | 2,293 | 2,234 | 2,292 | -0.04% | 222,300 | 784億3384万 | -0.69% | 6.59 | 0.69 |
12/04 | 2,327 | 2,341 | 2,285 | 2,293 | -1.21% | 228,200 | 784億6806万 | -0.35% | 6.59 | 0.69 |
12/03 | 2,322 | 2,340 | 2,307 | 2,321 | +0.39% | 394,400 | 794億2624万 | +1.27% | 6.67 | 0.7 |
11/30 | 2,335 | 2,352 | 2,305 | 2,312 | -0.9% | 326,900 | 791億1825万 | +1.27% | 6.65 | 0.7 |
11/29 | 2,360 | 2,369 | 2,331 | 2,333 | -0.64% | 218,800 | 798億3689万 | +2.55% | 6.71 | 0.71 |
11/28 | 2,357 | 2,365 | 2,334 | 2,348 | -0.59% | 307,900 | 803億5020万 | +3.53% | 6.75 | 0.71 |
11/27 | 2,385 | 2,400 | 2,352 | 2,362 | -0.71% | 297,900 | 808億2929万 | +4.47% | 6.79 | 0.71 |
11/26 | 2,372 | 2,404 | 2,365 | 2,379 | +0.17% | 212,200 | 814億1104万 | +5.59% | 6.84 | 0.72 |
11/22 | 2,381 | 2,410 | 2,363 | 2,375 | +0.08% | 415,400 | 812億7416万 | +5.84% | 6.83 | 0.72 |
11/21 | 2,349 | 2,382 | 2,334 | 2,373 | +0.04% | 265,400 | 812億572万 | +6.13% | 6.82 | 0.72 |
11/20 | 2,342 | 2,373 | 2,333 | 2,372 | +0.34% | 260,700 | 811億7150万 | +6.56% | 6.82 | 0.72 |
11/19 | 2,380 | 2,397 | 2,346 | 2,364 | +0.04% | 337,800 | 808億9773万 | +6.73% | 6.8 | 0.71 |
11/16 | 2,340 | 2,371 | 2,321 | 2,363 | +1.11% | 476,300 | 808億6351万 | +7.26% | 6.79 | 0.71 |
11/15 | 2,299 | 2,345 | 2,299 | 2,337 | +1.74% | 372,500 | 799億7377万 | +6.66% | 6.72 | 0.71 |
11/14 | 2,270 | 2,304 | 2,250 | 2,297 | +0.88% | 277,900 | 786億494万 | +5.37% | 6.6 | 0.69 |
11/13 | 2,280 | 2,310 | 2,234 | 2,277 | -2.19% | 375,600 | 779億2053万 | +4.88% | 6.55 | 0.69 |
11/12 | 2,317 | 2,332 | 2,297 | 2,328 | -0.04% | 229,300 | 796億6578万 | +7.63% | 6.69 | 0.7 |
11/09 | 2,311 | 2,349 | 2,310 | 2,329 | +0.69% | 279,000 | 797億1万 | +8.07% | 6.7 | 0.7 |
11/08 | 2,354 | 2,368 | 2,311 | 2,313 | -0.52% | 324,900 | 791億5247万 | +7.78% | 6.65 | 0.7 |
11/07 | 2,264 | 2,342 | 2,264 | 2,325 | +3.66% | 884,200 | 795億6312万 | +8.54% | 6.68 | 0.7 |
11/06 | 2,216 | 2,247 | 2,198 | 2,243 | +1.31% | 370,800 | 767億5703万 | +4.96% | 6.45 | 0.68 |