PER
2018/08/31~2019/01/31
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 |
---|
2019 |
01/31 | 1,884 | 1,894 | 1,870 | 1,878 | +0.81% | 892,700 | 3717億5706万 | +3.76% | 8.02 | 0.88 |
01/30 | 1,873 | 1,878 | 1,852 | 1,863 | -0.53% | 861,200 | 3687億8775万 | +3.1% | 7.96 | 0.87 |
01/29 | 1,865 | 1,877 | 1,856 | 1,873 | +0.48% | 846,400 | 3707億6729万 | +3.77% | 8 | 0.88 |
01/28 | 1,870 | 1,883 | 1,858 | 1,864 | -0.27% | 505,400 | 3689億8570万 | +3.33% | 7.96 | 0.87 |
01/25 | 1,861 | 1,879 | 1,856 | 1,869 | +0.7% | 704,300 | 3699億7547万 | +3.66% | 7.99 | 0.88 |
01/24 | 1,834 | 1,862 | 1,828 | 1,856 | -0.16% | 988,300 | 3674億208万 | +2.88% | 7.93 | 0.87 |
01/23 | 1,827 | 1,864 | 1,821 | 1,859 | +0.92% | 786,600 | 3679億9594万 | +3.05% | 7.94 | 0.87 |
01/22 | 1,872 | 1,877 | 1,837 | 1,842 | -1.23% | 649,100 | 3646億3072万 | +2.16% | 7.87 | 0.86 |
01/21 | 1,863 | 1,877 | 1,858 | 1,865 | +1.03% | 498,900 | 3691億8366万 | +3.32% | 7.97 | 0.87 |
01/18 | 1,829 | 1,860 | 1,820 | 1,846 | +1.15% | 717,800 | 3654億2254万 | +2.21% | 7.89 | 0.87 |
01/17 | 1,852 | 1,853 | 1,824 | 1,825 | -0.22% | 696,600 | 3612億6551万 | +0.88% | 7.8 | 0.86 |
01/16 | 1,859 | 1,862 | 1,823 | 1,829 | -0.81% | 636,300 | 3620億5733万 | +0.88% | 7.81 | 0.86 |
01/15 | 1,814 | 1,854 | 1,813 | 1,844 | +1.04% | 898,400 | 3650億2663万 | +1.43% | 7.88 | 0.86 |
01/11 | 1,801 | 1,829 | 1,800 | 1,825 | +1.61% | 844,200 | 3612億6551万 | +0.05% | 7.8 | 0.86 |
01/10 | 1,800 | 1,803 | 1,777 | 1,796 | -1.64% | 1,888,100 | 3555億2485万 | -1.8% | 7.67 | 0.84 |
01/09 | 1,810 | 1,828 | 1,780 | 1,826 | +0.61% | 1,322,700 | 3614億6346万 | -0.49% | 7.8 | 0.86 |
01/08 | 1,814 | 1,842 | 1,791 | 1,815 | -0.17% | 2,062,000 | 3592億8597万 | -1.36% | 7.75 | 0.85 |
01/07 | 1,802 | 1,832 | 1,794 | 1,818 | +3.89% | 1,270,300 | 3598億7983万 | -1.46% | 7.77 | 0.85 |
01/04 | 1,718 | 1,762 | 1,711 | 1,750 | -0.4% | 1,209,100 | 3464億1898万 | -5.41% | 7.48 | 0.82 |
2018 |
12/28 | 1,752 | 1,772 | 1,742 | 1,757 | +1.09% | 997,500 | 3478億466万 | -5.39% | 7.51 | 0.82 |
12/27 | 1,738 | 1,749 | 1,718 | 1,738 | +3.02% | 1,254,200 | 3440億4354万 | -6.76% | 7.43 | 0.81 |
12/26 | 1,678 | 1,699 | 1,659 | 1,687 | +1.87% | 1,131,000 | 3339億4790万 | -9.83% | 7.21 | 0.79 |
12/25 | 1,689 | 1,692 | 1,652 | 1,656 | -3.66% | 1,640,800 | 3278億1133万 | -11.96% | 7.08 | 0.78 |
12/21 | 1,748 | 1,755 | 1,711 | 1,719 | -1.94% | 1,618,900 | 3402億8242万 | -9.1% | 7.34 | 0.81 |
12/20 | 1,788 | 1,791 | 1,747 | 1,753 | -2.5% | 1,584,200 | 3470億1284万 | -7.74% | 7.49 | 0.82 |
12/19 | 1,812 | 1,812 | 1,788 | 1,798 | -1.21% | 1,310,200 | 3559億2076万 | -5.72% | 7.68 | 0.84 |
12/18 | 1,801 | 1,823 | 1,794 | 1,820 | -1.14% | 2,073,300 | 3602億7574万 | -4.86% | 7.78 | 0.85 |
12/17 | 1,849 | 1,861 | 1,841 | 1,841 | -0.49% | 1,116,500 | 3644億3277万 | -4.01% | 7.87 | 0.86 |
12/14 | 1,864 | 1,885 | 1,847 | 1,850 | -1.75% | 1,546,000 | 3662億1435万 | -3.75% | 7.9 | 0.87 |
12/13 | 1,867 | 1,895 | 1,861 | 1,883 | +1.18% | 1,203,300 | 3727億4683万 | -2.23% | 8.05 | 0.88 |
12/12 | 1,852 | 1,866 | 1,845 | 1,861 | +1.14% | 903,300 | 3683億9184万 | -3.53% | 7.95 | 0.87 |
12/11 | 1,869 | 1,869 | 1,824 | 1,840 | -1.76% | 1,545,600 | 3642億3482万 | -4.76% | 7.86 | 0.86 |
12/10 | 1,874 | 1,875 | 1,859 | 1,873 | -1.47% | 871,500 | 3707億6729万 | -3.3% | 8 | 0.88 |
12/07 | 1,920 | 1,931 | 1,891 | 1,901 | -0.68% | 1,054,900 | 3763億999万 | -2.11% | 8.12 | 0.89 |
12/06 | 1,919 | 1,919 | 1,895 | 1,914 | -0.83% | 1,260,600 | 3788億8339万 | -1.59% | 8.18 | 0.9 |
12/05 | 1,915 | 1,939 | 1,904 | 1,930 | -0.87% | 1,229,000 | 3820億5065万 | -0.87% | 8.25 | 0.9 |
12/04 | 1,980 | 1,982 | 1,942 | 1,947 | -2.16% | 1,511,700 | 3854億1586万 | 0% | 8.32 | 0.91 |
12/03 | 1,983 | 2,000 | 1,981 | 1,990 | +1.53% | 1,007,500 | 3939億2787万 | +2.26% | 8.5 | 0.93 |
11/30 | 1,936 | 1,964 | 1,920 | 1,960 | +0.2% | 1,720,900 | 3879億8926万 | +0.82% | 8.37 | 0.92 |
11/29 | 1,958 | 1,974 | 1,955 | 1,956 | +0.72% | 943,000 | 3871億9745万 | +0.72% | 8.36 | 0.92 |
11/28 | 1,940 | 1,945 | 1,925 | 1,942 | -0.21% | 929,000 | 3844億2609万 | -0.05% | 8.3 | 0.91 |
11/27 | 1,935 | 1,953 | 1,932 | 1,946 | +0.46% | 1,006,000 | 3852億1791万 | +0.05% | 8.31 | 0.91 |
11/26 | 1,924 | 1,943 | 1,917 | 1,937 | -0.05% | 823,000 | 3834億3633万 | -0.56% | 8.28 | 0.91 |
11/22 | 1,936 | 1,955 | 1,926 | 1,938 | +1.04% | 1,147,200 | 3836億3428万 | -0.67% | 8.28 | 0.91 |
11/21 | 1,900 | 1,925 | 1,898 | 1,918 | -0.36% | 866,200 | 3796億7521万 | -1.89% | 8.19 | 0.9 |
11/20 | 1,904 | 1,930 | 1,900 | 1,925 | +0.42% | 980,700 | 3810億6088万 | -1.79% | 8.22 | 0.9 |
11/19 | 1,915 | 1,921 | 1,908 | 1,917 | -0.26% | 837,100 | 3794億7725万 | -2.44% | 8.19 | 0.9 |
11/16 | 1,927 | 1,941 | 1,917 | 1,922 | -0.88% | 953,400 | 3804億6702万 | -2.39% | 8.21 | 0.9 |
11/15 | 1,915 | 1,944 | 1,912 | 1,939 | +0.41% | 894,800 | 3838億3223万 | -1.77% | 8.28 | 0.91 |
11/14 | 1,933 | 1,943 | 1,925 | 1,931 | -0.21% | 904,200 | 3822億4860万 | -2.47% | 8.25 | 0.91 |
11/13 | 1,925 | 1,941 | 1,916 | 1,935 | -0.97% | 1,393,400 | 3830億4042万 | -2.67% | 8.27 | 0.91 |
11/12 | 1,944 | 1,963 | 1,943 | 1,954 | +0.26% | 800,800 | 3868億154万 | -2.1% | 8.35 | 0.92 |
11/09 | 1,929 | 1,958 | 1,921 | 1,949 | +0.21% | 897,800 | 3858億1177万 | -2.74% | 8.33 | 0.91 |
11/08 | 1,971 | 1,986 | 1,941 | 1,945 | -0.05% | 1,107,400 | 3850億1996万 | -3.43% | 8.31 | 0.91 |
11/07 | 1,959 | 1,974 | 1,940 | 1,946 | -0.41% | 1,484,000 | 3852億1791万 | -3.9% | 8.31 | 0.91 |
11/06 | 1,931 | 1,983 | 1,931 | 1,954 | -0.05% | 1,813,500 | 3868億154万 | -4.07% | 8.35 | 0.92 |
11/05 | 1,978 | 2,011 | 1,911 | 1,955 | -2.3% | 2,724,300 | 3869億9949万 | -4.45% | 8.35 | 0.92 |
11/02 | 1,989 | 2,007 | 1,979 | 2,001 | +1.16% | 1,524,900 | 3961億536万 | -2.63% | 8.55 | 0.94 |
11/01 | 1,958 | 1,988 | 1,947 | 1,978 | +0.92% | 1,039,200 | 3915億5243万 | -4.03% | 8.45 | 0.93 |
10/31 | 1,927 | 1,964 | 1,917 | 1,960 | +1.4% | 1,096,200 | 3879億8926万 | -5.18% | 8.37 | 0.92 |
10/30 | 1,890 | 1,943 | 1,883 | 1,933 | +0.57% | 2,102,600 | 3826億4451万 | -7.02% | 8.26 | 0.91 |
10/29 | 1,951 | 1,967 | 1,919 | 1,922 | -0.47% | 889,400 | 3804億6702万 | -8.08% | 8.21 | 0.9 |
10/26 | 1,943 | 1,962 | 1,914 | 1,931 | +0.36% | 1,318,000 | 3822億4860万 | -8.14% | 8.25 | 0.91 |
10/25 | 1,933 | 1,937 | 1,916 | 1,924 | -2.83% | 1,511,000 | 3808億6293万 | -8.94% | 8.22 | 0.9 |
10/24 | 1,991 | 1,995 | 1,968 | 1,980 | +0.1% | 943,000 | 3919億4833万 | -6.82% | 8.46 | 0.93 |
10/23 | 2,016 | 2,024 | 1,974 | 1,978 | -2.47% | 1,290,200 | 3915億5243万 | -7.22% | 8.45 | 0.93 |
10/22 | 1,996 | 2,036 | 1,988 | 2,028 | +0.9% | 912,900 | 4014億5011万 | -5.19% | 8.66 | 0.95 |
10/19 | 2,010 | 2,013 | 1,992 | 2,010 | -0.99% | 1,210,600 | 3978億8695万 | -6.12% | 8.59 | 0.94 |
10/18 | 2,040 | 2,054 | 2,025 | 2,030 | -1.12% | 860,600 | 4018億4602万 | -5.36% | 8.67 | 0.95 |
10/17 | 2,065 | 2,072 | 2,046 | 2,053 | +0.34% | 1,183,100 | 4063億9896万 | -4.42% | 8.77 | 0.96 |
10/16 | 2,030 | 2,051 | 2,026 | 2,046 | +0.79% | 1,153,400 | 4050億1328万 | -4.88% | 8.74 | 0.96 |
10/15 | 2,040 | 2,052 | 2,021 | 2,030 | -0.98% | 1,020,900 | 4018億4602万 | -5.76% | 8.67 | 0.95 |
10/12 | 2,036 | 2,052 | 2,024 | 2,050 | -0.73% | 1,076,000 | 4058億509万 | -4.96% | 8.76 | 0.96 |
10/11 | 2,085 | 2,098 | 2,052 | 2,065 | -3.19% | 1,655,400 | 4087億7440万 | -4.4% | 8.82 | 0.97 |
10/10 | 2,150 | 2,160 | 2,118 | 2,133 | -0.05% | 1,191,900 | 4222億3525万 | -1.43% | 9.11 | 1 |
10/09 | 2,131 | 2,146 | 2,116 | 2,134 | -1.11% | 1,200,200 | 4224億3321万 | -1.52% | 9.12 | 1 |
10/05 | 2,192 | 2,200 | 2,155 | 2,158 | -2.26% | 1,299,400 | 4271億8409万 | -0.51% | 9.22 | 1.01 |
10/04 | 2,221 | 2,231 | 2,206 | 2,208 | -0.27% | 773,800 | 4370億8178万 | +1.7% | 9.43 | 1.03 |
10/03 | 2,224 | 2,241 | 2,206 | 2,214 | -1.12% | 1,163,800 | 4382億6950万 | +1.93% | 9.46 | 1.04 |
10/02 | 2,212 | 2,246 | 2,212 | 2,239 | +2.28% | 1,516,100 | 4432億1834万 | +3.08% | 9.57 | 1.05 |
10/01 | 2,180 | 2,198 | 2,169 | 2,189 | +0.46% | 735,700 | 4333億2066万 | +0.83% | 9.35 | 1.03 |
09/28 | 2,161 | 2,189 | 2,159 | 2,179 | +1.59% | 1,412,300 | 4313億4112万 | +0.32% | 9.31 | 1.02 |
09/27 | 2,138 | 2,155 | 2,134 | 2,145 | +0.28% | 1,252,500 | 4246億1070万 | -1.29% | 9.16 | 1.01 |
09/26 | 2,175 | 2,182 | 2,127 | 2,139 | -5.14% | 2,769,400 | 4234億2297万 | -1.56% | 9.14 | 1 |
09/25 | 2,247 | 2,257 | 2,217 | 2,255 | +0.58% | 1,160,600 | 4463億8560万 | +3.73% | 9.63 | 1.06 |
09/21 | 2,198 | 2,242 | 2,197 | 2,242 | +2.42% | 1,626,800 | 4438億1221万 | +3.32% | 9.58 | 1.05 |
09/20 | 2,215 | 2,215 | 2,179 | 2,189 | -1.08% | 1,156,000 | 4333億2066万 | +1.11% | 9.35 | 1.03 |
09/19 | 2,232 | 2,240 | 2,210 | 2,213 | +0.05% | 759,700 | 4380億7155万 | +2.31% | 9.46 | 1.04 |
09/18 | 2,186 | 2,227 | 2,182 | 2,212 | +1.84% | 1,195,000 | 4378億7359万 | +2.41% | 9.45 | 1.04 |
09/14 | 2,181 | 2,181 | 2,151 | 2,172 | +1.92% | 1,350,700 | 4299億5545万 | +0.79% | 9.28 | 1.02 |
09/13 | 2,107 | 2,134 | 2,106 | 2,131 | +1.77% | 848,700 | 4218億3934万 | -1.11% | 9.1 | 1 |
09/12 | 2,104 | 2,111 | 2,085 | 2,094 | -0.24% | 882,700 | 4145億1506万 | -2.88% | 8.95 | 0.98 |
09/11 | 2,111 | 2,112 | 2,092 | 2,099 | -0.57% | 897,700 | 4155億483万 | -2.78% | 8.97 | 0.98 |
09/10 | 2,126 | 2,130 | 2,110 | 2,111 | -1.17% | 809,300 | 4178億8027万 | -2.4% | 9.02 | 0.99 |
09/07 | 2,135 | 2,145 | 2,119 | 2,136 | +1.04% | 1,481,300 | 4228億2911万 | -1.34% | 9.13 | 1 |
09/06 | 2,115 | 2,135 | 2,107 | 2,114 | -0.05% | 806,000 | 4184億7413万 | -2.49% | 9.03 | 0.99 |
09/05 | 2,113 | 2,124 | 2,101 | 2,115 | -0.38% | 995,300 | 4186億7209万 | -2.58% | 9.04 | 0.99 |
09/04 | 2,142 | 2,148 | 2,114 | 2,123 | -1.53% | 1,219,300 | 4202億5571万 | -2.35% | 9.07 | 1 |
09/03 | 2,190 | 2,193 | 2,143 | 2,156 | -2.04% | 824,800 | 4267億8819万 | -0.78% | 9.21 | 1.01 |
08/31 | 2,180 | 2,211 | 2,175 | 2,201 | +0.05% | 808,600 | 4356億9610万 | +1.43% | 9.4 | 1.03 |