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 | 1,860 | 1,862 | 1,770 | 1,809 | -1.68% | 23,800 | 116億4319万 | +0.11% | 5 | 0.55 |
03/28 | 1,867 | 1,868 | 1,833 | 1,840 | +3.43% | 38,800 | 118億4271万 | +1.77% | 5.09 | 0.56 |
03/27 | 1,771 | 1,785 | 1,757 | 1,779 | -1.77% | 10,000 | 114億5010万 | -1.6% | 4.92 | 0.54 |
03/26 | 1,798 | 1,829 | 1,783 | 1,811 | +3.01% | 22,900 | 116億5606万 | +0.06% | 5.01 | 0.55 |
03/25 | 1,825 | 1,844 | 1,744 | 1,758 | -1.84% | 25,000 | 113億1494万 | -2.98% | 4.86 | 0.54 |
03/22 | 1,714 | 1,797 | 1,714 | 1,791 | +5.11% | 22,600 | 115億2733万 | -1.43% | 4.95 | 0.55 |
03/20 | 1,692 | 1,710 | 1,683 | 1,704 | +0.24% | 14,300 | 109億6738万 | -6.37% | 4.71 | 0.52 |
03/19 | 1,730 | 1,732 | 1,680 | 1,700 | -1.68% | 27,800 | 109億4163万 | -6.95% | 4.7 | 0.52 |
03/18 | 1,744 | 1,757 | 1,712 | 1,729 | -0.29% | 16,000 | 111億2829万 | -5.78% | 4.78 | 0.53 |
03/15 | 1,791 | 1,793 | 1,732 | 1,734 | -2.97% | 18,700 | 111億6047万 | -5.97% | 4.8 | 0.53 |
03/14 | 1,787 | 1,800 | 1,770 | 1,787 | 0% | 21,800 | 115億159万 | -3.56% | 4.94 | 0.55 |
03/13 | 1,780 | 1,800 | 1,772 | 1,787 | -0.17% | 14,900 | 115億159万 | -3.87% | 4.94 | 0.55 |
03/12 | 1,800 | 1,801 | 1,768 | 1,790 | -0.44% | 21,100 | 115億2090万 | -4.07% | 4.95 | 0.55 |
03/11 | 1,800 | 1,814 | 1,779 | 1,798 | -0.55% | 10,800 | 115億7239万 | -4.06% | 4.97 | 0.55 |
03/08 | 1,800 | 1,817 | 1,782 | 1,808 | -0.28% | 24,300 | 116億3675万 | -3.83% | 5 | 0.55 |
03/07 | 1,805 | 1,813 | 1,785 | 1,813 | -0.06% | 15,400 | 116億6893万 | -3.82% | 5.02 | 0.55 |
03/06 | 1,832 | 1,840 | 1,814 | 1,814 | -1.41% | 10,100 | 116億7537万 | -4.02% | 5.02 | 0.55 |
03/05 | 1,844 | 1,853 | 1,826 | 1,840 | -1.02% | 6,700 | 118億4271万 | -2.9% | 5.09 | 0.56 |
03/04 | 1,862 | 1,883 | 1,854 | 1,859 | -0.48% | 4,800 | 119億6500万 | -2.16% | 5.14 | 0.57 |
03/01 | 1,873 | 1,883 | 1,844 | 1,868 | -0.32% | 12,300 | 120億2292万 | -1.79% | 5.17 | 0.57 |
02/28 | 1,893 | 1,895 | 1,874 | 1,874 | -0.53% | 5,900 | 120億6154万 | -1.58% | 5.18 | 0.57 |
02/27 | 1,885 | 1,896 | 1,870 | 1,884 | +0.37% | 13,600 | 121億2591万 | -1.1% | 5.21 | 0.58 |
02/26 | 1,855 | 1,885 | 1,855 | 1,877 | +0.11% | 7,900 | 120億8085万 | -1.57% | 5.19 | 0.57 |
02/25 | 1,854 | 1,875 | 1,841 | 1,875 | +0.97% | 13,100 | 120億6798万 | -1.73% | 5.19 | 0.57 |
02/22 | 1,830 | 1,857 | 1,825 | 1,857 | +1.64% | 10,300 | 119億5213万 | -2.72% | 5.14 | 0.57 |
02/21 | 1,829 | 1,840 | 1,820 | 1,827 | 0% | 9,800 | 117億5904万 | -4.35% | 5.05 | 0.56 |
02/20 | 1,830 | 1,849 | 1,815 | 1,827 | -0.33% | 12,600 | 117億5904万 | -4.45% | 5.05 | 0.56 |
02/19 | 1,871 | 1,876 | 1,826 | 1,833 | -2.03% | 20,100 | 117億9766万 | -4.28% | 5.07 | 0.56 |
02/18 | 1,881 | 1,881 | 1,855 | 1,871 | -0.48% | 16,800 | 120億4223万 | -2.35% | 5.18 | 0.57 |
02/15 | 1,862 | 1,880 | 1,849 | 1,880 | +0.64% | 5,800 | 121億16万 | -1.88% | 5.2 | 0.57 |
02/14 | 1,868 | 1,890 | 1,865 | 1,868 | -0.69% | 9,300 | 120億2292万 | -2.56% | 5.17 | 0.57 |
02/13 | 1,885 | 1,895 | 1,858 | 1,881 | -0.16% | 13,400 | 121億660万 | -1.93% | 5.2 | 0.57 |
02/12 | 1,902 | 1,923 | 1,876 | 1,884 | -3.88% | 29,000 | 121億2591万 | -1.72% | 5.21 | 0.58 |
02/08 | 1,960 | 1,968 | 1,917 | 1,960 | -0.15% | 29,200 | 126億1506万 | +2.3% | 5.42 | 0.6 |
02/07 | 1,933 | 1,965 | 1,925 | 1,963 | +1.5% | 12,400 | 126億3437万 | +2.72% | 5.43 | 0.6 |
02/06 | 1,972 | 1,984 | 1,917 | 1,934 | -1.93% | 15,200 | 124億4772万 | +1.47% | 5.35 | 0.59 |
02/05 | 1,993 | 1,998 | 1,957 | 1,972 | -0.4% | 12,100 | 126億9230万 | +3.95% | 5.46 | 0.6 |
02/04 | 1,964 | 2,007 | 1,956 | 1,980 | +1.28% | 10,200 | 127億4379万 | +4.71% | 5.48 | 0.6 |
02/01 | 1,949 | 1,962 | 1,925 | 1,955 | +0.93% | 13,300 | 125億8288万 | +3.22% | 5.41 | 0.6 |
01/31 | 1,949 | 1,964 | 1,921 | 1,937 | +0.36% | 19,600 | 124億6703万 | +2% | 5.36 | 0.59 |
01/30 | 1,949 | 1,962 | 1,922 | 1,930 | -0.57% | 19,900 | 124億2197万 | +1.15% | 5.34 | 0.59 |
01/29 | 1,950 | 1,954 | 1,906 | 1,941 | -0.67% | 15,600 | 124億9277万 | +1.2% | 5.37 | 0.59 |
01/28 | 1,935 | 1,973 | 1,921 | 1,954 | +1.45% | 20,700 | 125億7644万 | +1.19% | 5.41 | 0.6 |
01/25 | 1,912 | 1,942 | 1,903 | 1,926 | +0.73% | 12,400 | 123億9623万 | -1.08% | 5.33 | 0.59 |
01/24 | 1,900 | 1,912 | 1,879 | 1,912 | +0.63% | 7,800 | 123億612万 | -2.7% | 5.29 | 0.58 |
01/23 | 1,912 | 1,916 | 1,894 | 1,900 | -1.45% | 11,900 | 122億2889万 | -4.04% | 5.26 | 0.58 |
01/22 | 1,910 | 1,928 | 1,900 | 1,928 | +1.1% | 13,300 | 124億910万 | -3.5% | 5.33 | 0.59 |
01/21 | 1,891 | 1,922 | 1,891 | 1,907 | +1.11% | 12,500 | 122億7394万 | -5.41% | 5.28 | 0.58 |
01/18 | 1,890 | 1,911 | 1,879 | 1,886 | +0.21% | 14,400 | 121億3878万 | -7.23% | 5.22 | 0.58 |
01/17 | 1,891 | 1,923 | 1,871 | 1,882 | -0.32% | 12,700 | 121億1303万 | -8.24% | 5.21 | 0.57 |
01/16 | 1,893 | 1,893 | 1,880 | 1,888 | -0.26% | 11,600 | 121億5165万 | -8.88% | 5.22 | 0.58 |
01/15 | 1,878 | 1,903 | 1,866 | 1,893 | +0.8% | 15,600 | 121億8383万 | -9.64% | 5.24 | 0.58 |
01/11 | 1,867 | 1,889 | 1,847 | 1,878 | +1.02% | 22,400 | 120億8729万 | -11.29% | 5.2 | 0.57 |
01/10 | 1,875 | 1,875 | 1,833 | 1,859 | -1.95% | 9,800 | 119億6500万 | -13.17% | 5.14 | 0.57 |
01/09 | 1,911 | 1,917 | 1,889 | 1,896 | +0.16% | 14,600 | 122億314万 | -12.38% | 5.25 | 0.58 |
01/08 | 1,893 | 1,905 | 1,889 | 1,893 | +0.96% | 16,800 | 121億8383万 | -13.36% | 5.24 | 0.58 |
01/07 | 1,896 | 1,932 | 1,871 | 1,875 | +1.02% | 17,300 | 120億6798万 | -14.97% | 5.19 | 0.57 |
01/04 | 1,823 | 1,857 | 1,780 | 1,856 | +1.7% | 23,900 | 119億4569万 | -16.58% | 5.13 | 0.57 |
2018 |
12/28 | 1,811 | 1,845 | 1,811 | 1,825 | -0.49% | 20,800 | 117億4617万 | -18.78% | 5.05 | 0.56 |
12/27 | 1,840 | 1,900 | 1,811 | 1,834 | +6.63% | 37,200 | 118億409万 | -19.21% | 5.07 | 0.56 |
12/26 | 1,866 | 1,911 | 1,680 | 1,720 | -5.81% | 91,200 | 110億7036万 | -24.99% | 4.76 | 0.53 |
12/25 | 1,931 | 1,966 | 1,816 | 1,826 | -10.62% | 64,300 | 117億5260万 | -21.39% | 5.05 | 0.56 |
12/21 | 2,077 | 2,077 | 1,974 | 2,043 | -1.87% | 22,100 | 131億4927万 | -13.06% | 5.65 | 0.62 |
12/20 | 2,081 | 2,117 | 2,052 | 2,082 | -3.79% | 23,100 | 134億28万 | -12.08% | 5.76 | 0.64 |
12/19 | 2,189 | 2,194 | 2,133 | 2,164 | -1.05% | 14,600 | 139億2806万 | -9.19% | 5.99 | 0.66 |
12/18 | 2,257 | 2,257 | 2,172 | 2,187 | -3.78% | 24,400 | 140億7609万 | -8.68% | 6.05 | 0.67 |
12/17 | 2,337 | 2,337 | 2,242 | 2,273 | -3.07% | 22,000 | 146億2961万 | -5.45% | 6.29 | 0.69 |
12/14 | 2,379 | 2,383 | 2,325 | 2,345 | -0.93% | 25,300 | 150億9302万 | -2.54% | 6.49 | 0.72 |
12/13 | 2,299 | 2,384 | 2,297 | 2,367 | +2.87% | 16,900 | 152億3462万 | -1.54% | 6.55 | 0.72 |
12/12 | 2,350 | 2,376 | 2,292 | 2,301 | -1.79% | 20,000 | 148億982万 | -4.13% | 6.37 | 0.7 |
12/11 | 2,368 | 2,369 | 2,329 | 2,343 | -1.06% | 21,300 | 150億8015万 | -2.33% | 6.48 | 0.72 |
12/10 | 2,316 | 2,372 | 2,316 | 2,368 | +0.98% | 15,600 | 152億4105万 | -1.17% | 6.55 | 0.72 |
12/07 | 2,328 | 2,358 | 2,314 | 2,345 | +0.73% | 11,600 | 150億9302万 | -2.05% | 6.49 | 0.72 |
12/06 | 2,365 | 2,406 | 2,307 | 2,328 | -3.24% | 27,800 | 149億8360万 | -2.59% | 6.44 | 0.71 |
12/05 | 2,420 | 2,459 | 2,404 | 2,406 | -2.43% | 11,000 | 154億8563万 | +0.8% | 6.66 | 0.73 |
12/04 | 2,436 | 2,482 | 2,432 | 2,466 | +0.82% | 24,700 | 158億7181万 | +3.74% | 6.82 | 0.75 |
12/03 | 2,458 | 2,476 | 2,423 | 2,446 | -0.85% | 10,000 | 157億4308万 | +3.51% | 6.77 | 0.75 |
11/30 | 2,406 | 2,481 | 2,402 | 2,467 | +0.45% | 19,900 | 158億7824万 | +5.02% | 6.82 | 0.75 |
11/29 | 2,417 | 2,456 | 2,416 | 2,456 | +1.66% | 15,600 | 158億744万 | +5.27% | 6.79 | 0.75 |
11/28 | 2,411 | 2,460 | 2,400 | 2,416 | +1% | 15,900 | 155億4999万 | +4.09% | 6.68 | 0.74 |
11/27 | 2,371 | 2,404 | 2,361 | 2,392 | +0.89% | 17,400 | 153億9552万 | +3.59% | 6.62 | 0.73 |
11/26 | 2,381 | 2,442 | 2,371 | 2,371 | -1.58% | 18,100 | 152億6036万 | +3.09% | 6.56 | 0.72 |
11/22 | 2,412 | 2,415 | 2,362 | 2,409 | +0.84% | 12,400 | 155億494万 | +5.06% | 6.66 | 0.74 |
11/21 | 2,390 | 2,407 | 2,350 | 2,389 | -1.12% | 12,600 | 153億7622万 | +4.6% | 6.61 | 0.73 |
11/20 | 2,423 | 2,448 | 2,389 | 2,416 | -2.3% | 21,200 | 155億4999万 | +6.15% | 6.68 | 0.74 |
11/19 | 2,486 | 2,486 | 2,432 | 2,473 | -0.52% | 14,800 | 159億1686万 | +9.09% | 6.84 | 0.76 |
11/16 | 2,501 | 2,510 | 2,452 | 2,486 | -0.28% | 13,700 | 160億53万 | +10.15% | 6.88 | 0.76 |
11/15 | 2,432 | 2,504 | 2,432 | 2,493 | +0.93% | 15,800 | 160億4559万 | +10.95% | 6.9 | 0.76 |
11/14 | 2,444 | 2,489 | 2,426 | 2,470 | +0.32% | 17,600 | 158億9755万 | +10.51% | 6.83 | 0.75 |
11/13 | 2,371 | 2,467 | 2,370 | 2,462 | +1.69% | 27,700 | 158億4606万 | +10.5% | 6.81 | 0.75 |
11/12 | 2,324 | 2,439 | 2,324 | 2,421 | +4.44% | 27,300 | 155億8218万 | +9% | 6.7 | 0.74 |
11/09 | 2,290 | 2,319 | 2,271 | 2,318 | +1.22% | 11,300 | 149億1924万 | +4.51% | 6.41 | 0.71 |
11/08 | 2,290 | 2,320 | 2,289 | 2,290 | +0.7% | 9,700 | 147億3903万 | +3.11% | 6.34 | 0.7 |
11/07 | 2,311 | 2,311 | 2,261 | 2,274 | +0.22% | 13,200 | 146億3605万 | +2.29% | 6.29 | 0.69 |
11/06 | 2,276 | 2,292 | 2,252 | 2,269 | -0.44% | 10,600 | 146億386万 | +1.84% | 6.28 | 0.69 |
11/05 | 2,291 | 2,299 | 2,245 | 2,279 | -1.47% | 22,400 | 146億6823万 | +2.06% | 6.3 | 0.7 |
11/02 | 2,247 | 2,317 | 2,247 | 2,313 | +2.94% | 15,100 | 148億8706万 | +3.31% | 6.4 | 0.71 |
11/01 | 2,232 | 2,267 | 2,182 | 2,247 | +0.49% | 19,900 | 144億6227万 | +0.13% | 6.22 | 0.69 |
10/31 | 2,204 | 2,237 | 2,173 | 2,236 | +3.04% | 14,300 | 143億9147万 | -0.75% | 6.19 | 0.68 |
10/30 | 2,121 | 2,172 | 2,121 | 2,170 | +2.41% | 35,600 | 139億6667万 | -4.02% | 6 | 0.66 |