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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 938 | 942 | 926 | 935 | -0.27% | 70,200 | 129億3937万 | -4.79% | 3.53 | 0.52 |
| 03/28 | 956 | 957 | 936 | 938 | -2.75% | 90,400 | 129億7397万 | -4.92% | 3.54 | 0.52 |
| 03/27 | 947 | 965 | 943 | 964 | -0.62% | 112,600 | 133億4070万 | -2.72% | 3.64 | 0.54 |
| 03/26 | 960 | 974 | 959 | 970 | +1.15% | 120,000 | 134億2374万 | -2.51% | 3.66 | 0.54 |
| 03/25 | 953 | 960 | 935 | 959 | -0.78% | 160,200 | 132億7151万 | -3.81% | 3.62 | 0.54 |
| 03/22 | 960 | 967 | 953 | 967 | 0% | 151,400 | 133億7530万 | -3.25% | 3.65 | 0.54 |
| 03/20 | 944 | 972 | 941 | 967 | +1.68% | 132,400 | 133億7530万 | -3.45% | 3.65 | 0.54 |
| 03/19 | 953 | 953 | 939 | 951 | -0.05% | 62,000 | 131億5388万 | -5.23% | 3.59 | 0.53 |
| 03/18 | 945 | 957 | 940 | 951 | +1.98% | 78,000 | 131億6080万 | -5.47% | 3.59 | 0.53 |
| 03/15 | 940 | 943 | 930 | 933 | -0.64% | 87,800 | 129億478万 | -7.4% | 3.52 | 0.52 |
| 03/14 | 953 | 953 | 937 | 939 | -1.05% | 75,400 | 129億8781万 | -7.08% | 3.54 | 0.52 |
| 03/13 | 951 | 954 | 933 | 949 | -1.04% | 84,000 | 131億2620万 | -6.37% | 3.58 | 0.53 |
| 03/12 | 946 | 961 | 945 | 959 | +2.73% | 72,200 | 132億6459万 | -5.66% | 3.62 | 0.54 |
| 03/11 | 941 | 948 | 929 | 933 | -1.58% | 188,800 | 129億1170万 | -8.35% | 3.52 | 0.52 |
| 03/08 | 966 | 966 | 945 | 948 | -3.36% | 136,200 | 131億1928万 | -7.06% | 3.58 | 0.53 |
| 03/07 | 1,003 | 1,003 | 975 | 981 | -2.24% | 103,400 | 135億7596万 | -4.01% | 3.7 | 0.55 |
| 03/06 | 1,019 | 1,019 | 1,000 | 1,004 | -1.47% | 60,200 | 138億8734万 | -1.71% | 3.79 | 0.56 |
| 03/05 | 1,036 | 1,037 | 1,018 | 1,019 | -2.07% | 43,600 | 140億9492万 | -0.15% | 3.84 | 0.57 |
| 03/04 | 1,039 | 1,042 | 1,031 | 1,040 | +0.1% | 73,600 | 143億9246万 | +2.06% | 3.92 | 0.58 |
| 03/01 | 1,035 | 1,042 | 1,031 | 1,039 | +0.39% | 27,600 | 143億7862万 | +2.16% | 3.92 | 0.58 |
| 02/28 | 1,043 | 1,043 | 1,026 | 1,035 | -1.43% | 53,800 | 143億2326万 | +1.97% | 3.9 | 0.58 |
| 02/27 | 1,042 | 1,057 | 1,038 | 1,050 | +0.77% | 51,200 | 145億3085万 | +3.75% | 3.96 | 0.59 |
| 02/26 | 1,044 | 1,049 | 1,030 | 1,042 | -0.43% | 58,200 | 144億2014万 | +3.37% | 3.93 | 0.58 |
| 02/25 | 1,042 | 1,049 | 1,032 | 1,047 | +1.41% | 49,800 | 144億8241万 | +4.03% | 3.95 | 0.58 |
| 02/22 | 1,031 | 1,036 | 1,016 | 1,032 | -1.15% | 98,200 | 142億8175万 | +2.89% | 3.89 | 0.58 |
| 02/21 | 1,041 | 1,047 | 1,026 | 1,044 | -0.71% | 102,800 | 144億4781万 | +4.4% | 3.94 | 0.58 |
| 02/20 | 1,052 | 1,057 | 1,041 | 1,052 | -0.57% | 53,200 | 145億5161万 | +5.57% | 3.97 | 0.59 |
| 02/19 | 1,037 | 1,070 | 1,034 | 1,058 | +2.17% | 107,800 | 146億3464万 | +6.6% | 3.99 | 0.59 |
| 02/18 | 1,008 | 1,039 | 1,008 | 1,035 | +3.24% | 85,600 | 143億2326万 | +4.76% | 3.9 | 0.58 |
| 02/15 | 1,003 | 1,004 | 980 | 1,003 | -0.5% | 100,800 | 138億7350万 | +1.88% | 3.78 | 0.56 |
| 02/14 | 1,006 | 1,031 | 1,001 | 1,008 | -1.23% | 155,200 | 139億4269万 | +2.7% | 3.8 | 0.56 |
| 02/13 | 1,028 | 1,028 | 1,004 | 1,020 | -0.49% | 147,000 | 141億1568万 | +4.19% | 3.85 | 0.57 |
| 02/12 | 1,030 | 1,075 | 1,018 | 1,025 | +3.07% | 219,800 | 141億8488万 | +5.13% | 3.87 | 0.57 |
| 02/08 | 991 | 1,000 | 977 | 995 | -1% | 86,800 | 137億6279万 | +2.42% | 3.75 | 0.56 |
| 02/07 | 1,006 | 1,010 | 995 | 1,005 | -1.03% | 58,200 | 139億118万 | +3.66% | 3.79 | 0.56 |
| 02/06 | 1,017 | 1,017 | 1,001 | 1,015 | -0.25% | 55,000 | 140億4649万 | +4.96% | 3.83 | 0.57 |
| 02/05 | 1,011 | 1,021 | 1,000 | 1,018 | +0.1% | 69,600 | 140億8108万 | +5.66% | 3.84 | 0.57 |
| 02/04 | 985 | 1,017 | 983 | 1,017 | +3.46% | 119,000 | 140億6724万 | +6.22% | 3.83 | 0.57 |
| 02/01 | 975 | 985 | 970 | 983 | +0.41% | 83,000 | 135億9672万 | +2.99% | 3.71 | 0.55 |
| 01/31 | 969 | 983 | 967 | 979 | +2.25% | 72,400 | 135億4137万 | +2.57% | 3.69 | 0.55 |
| 01/30 | 986 | 986 | 957 | 957 | -2.94% | 86,400 | 132億4383万 | +0.21% | 3.61 | 0.53 |
| 01/29 | 988 | 989 | 965 | 986 | -1.2% | 97,400 | 136億4516万 | +3.03% | 3.72 | 0.55 |
| 01/28 | 1,000 | 1,004 | 987 | 998 | +0.66% | 75,200 | 138億1123万 | +4.28% | 3.76 | 0.56 |
| 01/25 | 978 | 995 | 978 | 992 | +1.59% | 71,000 | 137億2127万 | +3.39% | 3.74 | 0.55 |
| 01/24 | 960 | 979 | 960 | 976 | +1.72% | 55,200 | 135億677万 | +1.46% | 3.68 | 0.55 |
| 01/23 | 960 | 969 | 949 | 960 | -1.18% | 61,400 | 132億7843万 | -0.67% | 3.62 | 0.54 |
| 01/22 | 977 | 979 | 962 | 971 | -0.61% | 47,400 | 134億3757万 | +0.31% | 3.66 | 0.54 |
| 01/21 | 973 | 979 | 966 | 977 | +1.09% | 49,800 | 135億2061万 | +0.72% | 3.69 | 0.55 |
| 01/18 | 947 | 967 | 947 | 967 | +1.42% | 80,600 | 133億7530万 | -0.67% | 3.65 | 0.54 |
| 01/17 | 956 | 959 | 946 | 953 | +0.47% | 43,800 | 131億8847万 | -2.36% | 3.6 | 0.53 |
| 01/16 | 970 | 970 | 943 | 949 | -1.04% | 70,600 | 131億2620万 | -3.31% | 3.58 | 0.53 |
| 01/15 | 947 | 966 | 934 | 959 | +1.27% | 76,000 | 132億6459万 | -2.79% | 3.62 | 0.54 |
| 01/11 | 938 | 970 | 932 | 947 | +0.75% | 123,200 | 130億9852万 | -4.49% | 3.57 | 0.53 |
| 01/10 | 935 | 961 | 913 | 940 | +0.91% | 252,000 | 130億165万 | -5.67% | 3.54 | 0.52 |
| 01/09 | 963 | 963 | 928 | 931 | -2.41% | 165,200 | 128億8402万 | -7.09% | 3.51 | 0.52 |
| 01/08 | 941 | 963 | 934 | 954 | +2.2% | 90,600 | 132億231万 | -5.36% | 3.6 | 0.53 |
| 01/07 | 932 | 959 | 932 | 934 | +1.69% | 135,400 | 129億1862万 | -7.94% | 3.52 | 0.52 |
| 01/04 | 924 | 924 | 899 | 918 | -2.65% | 70,400 | 127億411万 | -10% | 3.46 | 0.51 |
| 2018 |
| 12/28 | 959 | 966 | 937 | 943 | -2.18% | 73,800 | 130億5009万 | -8.09% | 3.56 | 0.53 |
| 12/27 | 970 | 971 | 939 | 964 | +5.59% | 117,600 | 133億4070万 | -6.5% | 3.64 | 0.54 |
| 12/26 | 884 | 923 | 884 | 913 | +5.24% | 132,800 | 126億3492万 | -11.7% | 3.44 | 0.51 |
| 12/25 | 883 | 895 | 864 | 868 | -8.01% | 259,400 | 120億525万 | -16.67% | 3.27 | 0.48 |
| 12/21 | 978 | 980 | 932 | 943 | -3.58% | 143,000 | 130億5009万 | -10.1% | 3.56 | 0.53 |
| 12/20 | 1,001 | 1,017 | 964 | 978 | -2.93% | 157,000 | 135億3445万 | -7.3% | 3.69 | 0.55 |
| 12/19 | 990 | 1,017 | 986 | 1,008 | +1.77% | 84,200 | 139億4269万 | -4.95% | 3.8 | 0.56 |
| 12/18 | 997 | 1,009 | 984 | 990 | -1.39% | 96,600 | 137億51万 | -6.87% | 3.73 | 0.55 |
| 12/17 | 1,030 | 1,034 | 998 | 1,004 | -2.76% | 101,400 | 138億9426万 | -6.08% | 3.79 | 0.56 |
| 12/14 | 1,075 | 1,075 | 1,033 | 1,033 | -4.35% | 79,800 | 142億8867万 | -3.86% | 3.9 | 0.58 |
| 12/13 | 1,059 | 1,082 | 1,059 | 1,080 | +1.5% | 132,400 | 149億3910万 | -0.05% | 4.07 | 0.6 |
| 12/12 | 1,021 | 1,065 | 1,021 | 1,064 | +5.14% | 127,600 | 147億1767万 | -2.61% | 4.01 | 0.59 |
| 12/11 | 1,025 | 1,030 | 993 | 1,012 | -0.69% | 115,400 | 139億9805万 | -8.38% | 3.82 | 0.56 |
| 12/10 | 1,034 | 1,034 | 1,011 | 1,019 | -3.64% | 120,800 | 140億9492万 | -8.9% | 3.84 | 0.57 |
| 12/07 | 1,059 | 1,072 | 1,050 | 1,057 | +0.28% | 71,800 | 146億2772万 | -6.63% | 3.99 | 0.59 |
| 12/06 | 1,060 | 1,062 | 1,047 | 1,054 | -1.82% | 87,800 | 145億8620万 | -7.95% | 3.98 | 0.59 |
| 12/05 | 1,051 | 1,076 | 1,050 | 1,074 | +1.18% | 114,800 | 148億5606万 | -7.22% | 4.05 | 0.6 |
| 12/04 | 1,098 | 1,098 | 1,056 | 1,061 | -3.37% | 117,400 | 146億8308万 | -9.01% | 4 | 0.59 |
| 12/03 | 1,099 | 1,107 | 1,080 | 1,098 | +2.23% | 99,000 | 151億9512万 | -6.63% | 4.14 | 0.61 |
| 11/30 | 1,074 | 1,076 | 1,058 | 1,074 | -0.56% | 127,200 | 148億6298万 | -9.29% | 4.05 | 0.6 |
| 11/29 | 1,101 | 1,101 | 1,076 | 1,080 | -0.64% | 64,400 | 149億4602万 | -9.55% | 4.07 | 0.6 |
| 11/28 | 1,100 | 1,106 | 1,080 | 1,087 | -0.37% | 86,000 | 150億4289万 | -9.94% | 4.1 | 0.61 |
| 11/27 | 1,096 | 1,104 | 1,083 | 1,091 | +0.05% | 55,000 | 150億9824万 | -10.57% | 4.12 | 0.61 |
| 11/26 | 1,070 | 1,112 | 1,070 | 1,091 | +2.11% | 109,000 | 150億9132万 | -11.63% | 4.11 | 0.61 |
| 11/22 | 1,065 | 1,076 | 1,048 | 1,068 | +0.99% | 78,400 | 147億7995万 | -14.35% | 4.03 | 0.6 |
| 11/21 | 1,036 | 1,066 | 1,026 | 1,058 | +0.52% | 106,800 | 146億3464万 | -16.2% | 3.99 | 0.59 |
| 11/20 | 1,062 | 1,071 | 1,044 | 1,052 | -3.22% | 166,200 | 145億5853万 | -17.62% | 3.97 | 0.59 |
| 11/19 | 1,066 | 1,091 | 1,061 | 1,087 | +1.64% | 105,600 | 150億4289万 | -15.8% | 4.1 | 0.61 |
| 11/16 | 1,098 | 1,100 | 1,062 | 1,070 | -2.64% | 135,400 | 148億71万 | -17.98% | 4.03 | 0.6 |
| 11/15 | 1,091 | 1,110 | 1,067 | 1,099 | +0.87% | 119,400 | 152億204万 | -16.59% | 4.14 | 0.61 |
| 11/14 | 1,096 | 1,124 | 1,089 | 1,089 | -0.64% | 222,600 | 150億7057万 | -17.94% | 4.11 | 0.61 |
| 11/13 | 1,114 | 1,114 | 1,069 | 1,096 | -2.92% | 251,400 | 151億6744万 | -18.21% | 4.13 | 0.61 |
| 11/12 | 1,135 | 1,135 | 1,110 | 1,129 | -0.48% | 216,600 | 156億2412万 | -16.56% | 4.26 | 0.63 |
| 11/09 | 1,157 | 1,175 | 1,115 | 1,135 | -3.94% | 480,200 | 157億24万 | -16.89% | 4.28 | 0.63 |
| 11/08 | 1,271 | 1,275 | 1,180 | 1,181 | -13.86% | 917,800 | 163億4375万 | -14.36% | 4.46 | 0.66 |
| 11/07 | 1,367 | 1,384 | 1,349 | 1,371 | +0.73% | 226,400 | 189億7314万 | -1.37% | 5.17 | 0.77 |
| 11/06 | 1,359 | 1,364 | 1,349 | 1,361 | -0.18% | 45,800 | 188億3475万 | -2.3% | 5.13 | 0.76 |
| 11/05 | 1,358 | 1,378 | 1,347 | 1,364 | -0.51% | 89,600 | 188億6935万 | -2.54% | 5.14 | 0.76 |
| 11/02 | 1,390 | 1,398 | 1,351 | 1,371 | -0.62% | 126,600 | 189億6622万 | -2.32% | 5.17 | 0.77 |
| 11/01 | 1,356 | 1,391 | 1,352 | 1,379 | +1.29% | 76,000 | 190億8385万 | -1.99% | 5.2 | 0.77 |
| 10/31 | 1,320 | 1,364 | 1,320 | 1,362 | +3.85% | 106,000 | 188億4167万 | -3.58% | 5.14 | 0.76 |
| 10/30 | 1,275 | 1,329 | 1,268 | 1,311 | +1.55% | 201,600 | 181億4280万 | -7.55% | 4.95 | 0.73 |
