PER
2018/10/30～2019/03/29
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 |
| 03/29 | 582 | 584 | 571 | 578 | +0.17% | 13,500 | 59億1895万 | +1.94% | 15.6 | 1.09 |
| 03/28 | 576 | 581 | 570 | 577 | -0.35% | 22,300 | 59億871万 | +1.58% | 15.57 | 1.09 |
| 03/27 | 579 | 590 | 570 | 579 | +0.17% | 20,500 | 59億2919万 | +1.94% | 15.63 | 1.09 |
| 03/26 | 559 | 582 | 559 | 578 | +3.96% | 24,800 | 59億1895万 | +1.76% | 15.6 | 1.09 |
| 03/25 | 567 | 567 | 552 | 556 | -2.97% | 42,700 | 56億9366万 | -2.28% | 15 | 1.05 |
| 03/22 | 572 | 577 | 564 | 573 | +0.88% | 17,800 | 58億6774万 | +0.53% | 15.46 | 1.08 |
| 03/20 | 558 | 576 | 558 | 568 | +1.97% | 19,500 | 58億1654万 | -0.87% | 15.33 | 1.07 |
| 03/19 | 563 | 574 | 556 | 557 | +0.54% | 30,200 | 57億390万 | -3.13% | 15.03 | 1.05 |
| 03/18 | 543 | 554 | 542 | 554 | +2.97% | 14,800 | 56億7318万 | -3.99% | 14.95 | 1.04 |
| 03/15 | 543 | 553 | 537 | 538 | -0.92% | 25,900 | 55億933万 | -6.92% | 14.52 | 1.01 |
| 03/14 | 553 | 559 | 542 | 543 | -0.37% | 15,900 | 55億6053万 | -6.54% | 14.65 | 1.02 |
| 03/13 | 553 | 561 | 545 | 545 | -2.33% | 14,200 | 55億8101万 | -6.52% | 14.71 | 1.03 |
| 03/12 | 555 | 566 | 554 | 558 | +2.39% | 27,000 | 57億1414万 | -4.78% | 15.06 | 1.05 |
| 03/11 | 550 | 550 | 534 | 545 | +0.74% | 20,100 | 55億8101万 | -7.31% | 14.71 | 1.03 |
| 03/08 | 556 | 558 | 540 | 541 | -4.75% | 51,200 | 55億4005万 | -8.15% | 14.6 | 1.02 |
| 03/07 | 577 | 577 | 567 | 568 | -2.24% | 15,400 | 58億1654万 | -3.89% | 15.33 | 1.07 |
| 03/06 | 581 | 585 | 575 | 581 | -0.51% | 13,500 | 59億4967万 | -1.69% | 15.68 | 1.1 |
| 03/05 | 583 | 585 | 578 | 584 | -0.51% | 13,200 | 59億8039万 | -1.35% | 15.76 | 1.1 |
| 03/04 | 588 | 590 | 584 | 587 | +0.51% | 29,600 | 60億1111万 | -1.01% | 15.84 | 1.11 |
| 03/01 | 573 | 584 | 573 | 584 | +2.46% | 16,000 | 59億8039万 | -1.68% | 15.76 | 1.1 |
| 02/28 | 576 | 580 | 570 | 570 | -0.87% | 20,700 | 58億3702万 | -4.2% | 15.38 | 1.08 |
| 02/27 | 576 | 585 | 573 | 575 | -0.17% | 38,100 | 58億8823万 | -3.52% | 15.52 | 1.08 |
| 02/26 | 585 | 585 | 572 | 576 | -1.54% | 20,400 | 58億9847万 | -3.36% | 15.54 | 1.09 |
| 02/25 | 583 | 594 | 579 | 585 | +0.17% | 27,900 | 59億9063万 | -2.01% | 15.79 | 1.1 |
| 02/22 | 581 | 590 | 570 | 584 | +0.34% | 42,200 | 59億8039万 | -2.34% | 15.76 | 1.1 |
| 02/21 | 583 | 587 | 580 | 582 | +0.69% | 16,900 | 59億5991万 | -2.84% | 15.71 | 1.1 |
| 02/20 | 592 | 597 | 576 | 578 | -2.86% | 46,600 | 59億1895万 | -3.51% | 15.6 | 1.09 |
| 02/19 | 588 | 595 | 580 | 595 | -0.34% | 33,600 | 60億9303万 | -0.83% | 16.06 | 1.12 |
| 02/18 | 597 | 602 | 587 | 597 | +1.36% | 43,900 | 61億1351万 | -0.33% | 16.11 | 1.13 |
| 02/15 | 630 | 630 | 585 | 589 | -7.97% | 98,500 | 60億3159万 | -1.67% | 15.9 | 1.11 |
| 02/14 | 623 | 641 | 615 | 640 | +3.23% | 87,900 | 65億5385万 | +6.67% | 17.27 | 1.21 |
| 02/13 | 611 | 621 | 607 | 620 | +2.65% | 25,500 | 63億4904万 | +3.51% | 16.73 | 1.17 |
| 02/12 | 605 | 605 | 590 | 604 | +2.72% | 27,900 | 61億8520万 | +0.83% | 16.3 | 1.14 |
| 02/08 | 588 | 598 | 583 | 588 | -1.34% | 30,300 | 60億2135万 | -1.51% | 15.87 | 1.11 |
| 02/07 | 609 | 609 | 588 | 596 | -2.13% | 31,100 | 61億327万 | 0% | 16.08 | 1.12 |
| 02/06 | 617 | 617 | 603 | 609 | -0.16% | 9,700 | 62億3640万 | +2.53% | 16.43 | 1.15 |
| 02/05 | 601 | 625 | 596 | 610 | +0.99% | 38,800 | 62億4664万 | +3.21% | 16.46 | 1.15 |
| 02/04 | 588 | 609 | 584 | 604 | +3.6% | 26,800 | 61億8520万 | +2.9% | 16.3 | 1.14 |
| 02/01 | 590 | 598 | 579 | 583 | -1.02% | 17,700 | 59億7015万 | -0.68% | 15.73 | 1.1 |
| 01/31 | 568 | 591 | 568 | 589 | +3.88% | 22,600 | 60億3159万 | 0% | 15.9 | 1.11 |
| 01/30 | 598 | 598 | 566 | 567 | -6.44% | 60,000 | 58億630万 | -3.9% | 15.3 | 1.07 |
| 01/29 | 598 | 608 | 586 | 606 | +0.66% | 20,900 | 62億568万 | +2.54% | 16.35 | 1.14 |
| 01/28 | 606 | 613 | 600 | 602 | -1.47% | 17,500 | 61億6472万 | +1.69% | 16.25 | 1.14 |
| 01/25 | 606 | 618 | 606 | 611 | +0.16% | 19,800 | 62億5688万 | +2.86% | 16.49 | 1.15 |
| 01/24 | 594 | 612 | 590 | 610 | +3.21% | 22,400 | 62億4664万 | +2.01% | 16.46 | 1.15 |
| 01/23 | 588 | 605 | 582 | 591 | 0% | 16,700 | 60億5207万 | -1.83% | 15.95 | 1.11 |
| 01/22 | 600 | 605 | 587 | 591 | -1.01% | 24,300 | 60億5207万 | -2.48% | 15.95 | 1.11 |
| 01/21 | 617 | 623 | 596 | 597 | -2.29% | 35,000 | 61億1351万 | -2.29% | 16.11 | 1.13 |
| 01/18 | 604 | 614 | 594 | 611 | +2.52% | 51,500 | 62億5688万 | -0.97% | 16.49 | 1.15 |
| 01/17 | 596 | 600 | 586 | 596 | +1.36% | 30,800 | 61億327万 | -3.87% | 16.08 | 1.12 |
| 01/16 | 603 | 610 | 587 | 588 | -1.84% | 33,700 | 60億2135万 | -6.22% | 15.87 | 1.11 |
| 01/15 | 588 | 605 | 583 | 599 | +1.7% | 19,300 | 61億3399万 | -5.22% | 16.17 | 1.13 |
| 01/11 | 598 | 614 | 588 | 589 | -1.01% | 35,800 | 60億3159万 | -7.68% | 15.9 | 1.11 |
| 01/10 | 607 | 607 | 586 | 595 | -1.98% | 36,200 | 60億9303万 | -7.47% | 16.06 | 1.12 |
| 01/09 | 624 | 642 | 606 | 607 | -2.57% | 76,300 | 62億1592万 | -6.33% | 16.38 | 1.14 |
| 01/08 | 604 | 624 | 604 | 623 | +3.83% | 67,800 | 63億7976万 | -4.59% | 16.81 | 1.17 |
| 01/07 | 589 | 609 | 576 | 600 | +5.45% | 107,300 | 61億4424万 | -8.68% | 16.19 | 1.13 |
| 01/04 | 536 | 570 | 521 | 569 | +2.34% | 97,500 | 58億2678万 | -14.05% | 15.36 | 1.07 |
| 2018 |
| 12/28 | 552 | 556 | 541 | 556 | +0.72% | 46,100 | 56億9366万 | -16.77% | 15 | 1.05 |
| 12/27 | 543 | 557 | 538 | 552 | +5.54% | 77,600 | 56億5270万 | -18.22% | 14.9 | 1.04 |
| 12/26 | 526 | 537 | 511 | 523 | 0% | 89,300 | 53億5572万 | -23.2% | 14.11 | 0.99 |
| 12/25 | 520 | 559 | 520 | 523 | -11.36% | 135,400 | 53億5572万 | -24.2% | 14.11 | 0.99 |
| 12/21 | 643 | 643 | 580 | 590 | -8.24% | 137,500 | 60億4183万 | -15.35% | 15.92 | 1.11 |
| 12/20 | 616 | 645 | 596 | 643 | +6.63% | 193,300 | 65億8457万 | -8.4% | 17.35 | 1.21 |
| 12/19 | 611 | 620 | 594 | 603 | +2.03% | 69,800 | 61億7496万 | -14.22% | 16.27 | 1.14 |
| 12/18 | 622 | 627 | 590 | 591 | -6.49% | 146,200 | 60億5207万 | -16.29% | 15.95 | 1.11 |
| 12/17 | 652 | 664 | 630 | 632 | -4.39% | 62,300 | 64億7193万 | -11.11% | 17.06 | 1.19 |
| 12/14 | 704 | 706 | 661 | 661 | -5.84% | 82,200 | 67億6890万 | -7.03% | 17.84 | 1.25 |
| 12/13 | 715 | 720 | 696 | 702 | -1.82% | 44,400 | 71億8876万 | -1.27% | 18.94 | 1.32 |
| 12/12 | 704 | 726 | 699 | 715 | +1.85% | 53,300 | 73億2188万 | +0.99% | 19.3 | 1.35 |
| 12/11 | 725 | 725 | 697 | 702 | -1.54% | 95,100 | 71億8876万 | -0.28% | 18.94 | 1.32 |
| 12/10 | 725 | 737 | 708 | 713 | -2.73% | 81,600 | 73億140万 | +1.57% | 19.24 | 1.34 |
| 12/07 | 715 | 734 | 701 | 733 | +3.68% | 84,100 | 75億621万 | +4.86% | 19.78 | 1.38 |
| 12/06 | 749 | 756 | 697 | 707 | -5.61% | 179,300 | 72億3996万 | +1.87% | 19.08 | 1.33 |
| 12/05 | 700 | 752 | 698 | 749 | +3.74% | 125,700 | 76億7005万 | +8.39% | 20.21 | 1.41 |
| 12/04 | 739 | 747 | 711 | 722 | -2.7% | 52,800 | 73億9356万 | +5.4% | 19.48 | 1.36 |
| 12/03 | 728 | 746 | 723 | 742 | +2.63% | 49,600 | 75億9837万 | +9.28% | 20.02 | 1.4 |
| 11/30 | 725 | 729 | 713 | 723 | -0.55% | 24,600 | 74億380万 | +7.27% | 19.51 | 1.36 |
| 11/29 | 735 | 744 | 727 | 727 | -0.95% | 35,000 | 74億4477万 | +8.51% | 19.62 | 1.37 |
| 11/28 | 719 | 735 | 711 | 734 | +2.09% | 41,300 | 75億1645万 | +9.88% | 19.81 | 1.38 |
| 11/27 | 718 | 728 | 712 | 719 | +0.56% | 20,200 | 73億6284万 | +7.96% | 19.4 | 1.36 |
| 11/26 | 722 | 735 | 705 | 715 | -0.83% | 87,200 | 73億2188万 | +7.52% | 19.3 | 1.35 |
| 11/22 | 720 | 742 | 713 | 721 | -0.28% | 66,400 | 73億8332万 | +8.75% | 19.46 | 1.36 |
| 11/21 | 703 | 745 | 702 | 723 | +0.7% | 53,000 | 74億380万 | +9.55% | 19.51 | 1.36 |
| 11/20 | 720 | 737 | 712 | 718 | -1.91% | 54,800 | 73億5260万 | +9.45% | 19.38 | 1.35 |
| 11/19 | 714 | 757 | 714 | 732 | +3.24% | 117,100 | 74億9597万 | +12.27% | 19.75 | 1.38 |
| 11/16 | 710 | 738 | 708 | 709 | -0.28% | 96,600 | 72億6044万 | +9.58% | 19.13 | 1.34 |
| 11/15 | 720 | 743 | 710 | 711 | +5.49% | 234,800 | 72億8092万 | +10.4% | 19.19 | 1.34 |
| 11/14 | 694 | 696 | 674 | 674 | -1.75% | 52,400 | 69億202万 | +5.31% | 18.19 | 1.27 |
| 11/13 | 677 | 703 | 672 | 686 | -2.28% | 99,000 | 70億2491万 | +7.36% | 18.51 | 1.29 |
| 11/12 | 701 | 732 | 694 | 702 | +9.18% | 247,700 | 71億8876万 | +10.03% | 18.94 | 1.32 |
| 11/09 | 639 | 648 | 631 | 643 | -0.46% | 37,200 | 65億8457万 | +0.94% | 17.35 | 1.21 |
| 11/08 | 645 | 654 | 641 | 646 | +1.89% | 22,900 | 66億1529万 | +1.25% | 17.43 | 1.22 |
| 11/07 | 626 | 649 | 624 | 634 | +1.44% | 42,000 | 64億9241万 | -0.94% | 17.11 | 1.2 |
| 11/06 | 639 | 639 | 625 | 625 | -1.57% | 25,400 | 64億25万 | -2.65% | 16.87 | 1.18 |
| 11/05 | 632 | 653 | 631 | 635 | 0% | 47,700 | 65億265万 | -1.7% | 17.14 | 1.2 |
| 11/02 | 622 | 636 | 622 | 635 | +2.25% | 36,000 | 65億265万 | -2.16% | 17.14 | 1.2 |
| 11/01 | 637 | 637 | 615 | 621 | -2.51% | 51,400 | 63億5928万 | -4.75% | 16.76 | 1.17 |
| 10/31 | 598 | 637 | 598 | 637 | +8.33% | 64,300 | 65億2313万 | -2.9% | 17.19 | 1.2 |
| 10/30 | 572 | 603 | 564 | 588 | +1.03% | 172,200 | 60億2135万 | -10.77% | 15.87 | 1.11 |
