PER
2019/02/04～2019/07/03
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 |
| 07/03 | 1,305 | 1,305 | 1,280 | 1,294 | -2.04% | 8,049,600 | 3795億1148万 | +5.03% | 11.38 | 1.25 |
| 07/02 | 1,319 | 1,331 | 1,309 | 1,321 | -0.15% | 6,818,600 | 3874億3019万 | +7.49% | 11.62 | 1.27 |
| 07/01 | 1,350 | 1,351 | 1,315 | 1,323 | +3.2% | 12,193,800 | 3880億1676万 | +8% | 11.63 | 1.27 |
| 06/28 | 1,287 | 1,296 | 1,264 | 1,282 | 0% | 7,691,800 | 3759億9206万 | +5.08% | 11.27 | 1.24 |
| 06/27 | 1,244 | 1,286 | 1,243 | 1,282 | +5.34% | 15,179,100 | 3759億9206万 | +5.25% | 11.27 | 1.24 |
| 06/26 | 1,210 | 1,244 | 1,204 | 1,217 | -0.57% | 9,793,500 | 3569億2850万 | +0.08% | 10.7 | 1.17 |
| 06/25 | 1,238 | 1,248 | 1,224 | 1,224 | -1.29% | 7,144,900 | 3589億8149万 | +0.58% | 10.76 | 1.18 |
| 06/24 | 1,221 | 1,240 | 1,207 | 1,240 | 0% | 6,904,000 | 3636億7406万 | +1.72% | 10.9 | 1.19 |
| 06/21 | 1,248 | 1,249 | 1,228 | 1,240 | +0.4% | 7,612,000 | 3636億7406万 | +1.64% | 10.9 | 1.19 |
| 06/20 | 1,215 | 1,239 | 1,206 | 1,235 | +1.56% | 7,629,600 | 3622億764万 | +0.98% | 10.86 | 1.19 |
| 06/19 | 1,210 | 1,230 | 1,202 | 1,216 | +3.93% | 10,886,800 | 3566億3521万 | -0.82% | 10.69 | 1.17 |
| 06/18 | 1,183 | 1,186 | 1,162 | 1,170 | -2.58% | 10,153,100 | 3431億4408万 | -4.96% | 10.29 | 1.13 |
| 06/17 | 1,192 | 1,206 | 1,183 | 1,201 | -0.58% | 7,005,700 | 3522億3593万 | -2.91% | 10.56 | 1.16 |
| 06/14 | 1,210 | 1,216 | 1,202 | 1,208 | -0.25% | 7,478,700 | 3542億8893万 | -2.74% | 10.62 | 1.16 |
| 06/13 | 1,220 | 1,221 | 1,194 | 1,211 | -2.73% | 12,136,700 | 3551億6878万 | -2.96% | 10.65 | 1.17 |
| 06/12 | 1,245 | 1,255 | 1,237 | 1,245 | -1.03% | 6,859,300 | 3651億4049万 | -0.56% | 10.95 | 1.2 |
| 06/11 | 1,220 | 1,263 | 1,214 | 1,258 | +2.11% | 10,012,300 | 3689億5320万 | +0.24% | 11.06 | 1.21 |
| 06/10 | 1,241 | 1,251 | 1,226 | 1,232 | +1.48% | 6,180,200 | 3613億2778万 | -2.3% | 10.83 | 1.19 |
| 06/07 | 1,209 | 1,218 | 1,204 | 1,214 | +1.25% | 5,481,300 | 3560億4864万 | -4.41% | 10.68 | 1.17 |
| 06/06 | 1,211 | 1,219 | 1,197 | 1,199 | -1.72% | 7,568,400 | 3516億4936万 | -6.4% | 10.54 | 1.16 |
| 06/05 | 1,234 | 1,236 | 1,216 | 1,220 | +3.21% | 10,083,300 | 3578億835万 | -5.5% | 10.73 | 1.18 |
| 06/04 | 1,168 | 1,185 | 1,165 | 1,182 | +1.11% | 7,902,500 | 3466億6350万 | -9.08% | 10.39 | 1.14 |
| 06/03 | 1,179 | 1,181 | 1,154 | 1,169 | -2.83% | 10,443,400 | 3428億5079万 | -10.9% | 10.28 | 1.13 |
| 05/31 | 1,206 | 1,218 | 1,198 | 1,203 | -1.64% | 9,308,100 | 3528億2250万 | -9.28% | 10.58 | 1.16 |
| 05/30 | 1,205 | 1,232 | 1,197 | 1,223 | +1.66% | 9,437,000 | 3586億8821万 | -8.53% | 10.75 | 1.18 |
| 05/29 | 1,208 | 1,213 | 1,192 | 1,203 | -2.2% | 9,640,000 | 3528億2250万 | -10.76% | 10.58 | 1.16 |
| 05/28 | 1,208 | 1,231 | 1,206 | 1,230 | +1.99% | 8,234,800 | 3607億4121万 | -9.49% | 10.82 | 1.19 |
| 05/27 | 1,217 | 1,231 | 1,204 | 1,206 | -1.55% | 6,971,000 | 3537億236万 | -11.78% | 10.61 | 1.16 |
| 05/24 | 1,200 | 1,236 | 1,192 | 1,225 | -0.16% | 11,199,000 | 3592億7478万 | -10.84% | 10.77 | 1.18 |
| 05/23 | 1,230 | 1,233 | 1,216 | 1,227 | -1.92% | 9,490,600 | 3598億6135万 | -11.15% | 10.79 | 1.18 |
| 05/22 | 1,296 | 1,305 | 1,251 | 1,251 | -0.79% | 12,493,900 | 3669億20万 | -10% | 11 | 1.21 |
| 05/21 | 1,248 | 1,276 | 1,223 | 1,261 | -0.94% | 14,596,900 | 3698億3306万 | -9.86% | 11.09 | 1.22 |
| 05/20 | 1,295 | 1,314 | 1,269 | 1,273 | -2.68% | 10,300,200 | 3733億5249万 | -9.46% | 11.19 | 1.23 |
| 05/17 | 1,330 | 1,340 | 1,304 | 1,308 | -0.23% | 10,332,900 | 3836億1748万 | -7.43% | 11.5 | 1.26 |
| 05/16 | 1,351 | 1,352 | 1,293 | 1,311 | -3.1% | 11,324,200 | 3844億9734万 | -7.48% | 11.53 | 1.26 |
| 05/15 | 1,339 | 1,356 | 1,325 | 1,353 | +2.81% | 10,332,500 | 3968億1533万 | -4.72% | 11.9 | 1.3 |
| 05/14 | 1,235 | 1,328 | 1,234 | 1,316 | 0% | 13,677,600 | 3859億6376万 | -7.32% | 11.57 | 1.27 |
| 05/13 | 1,324 | 1,344 | 1,316 | 1,316 | -3.31% | 10,167,400 | 3859億6376万 | -7.19% | 11.57 | 1.27 |
| 05/10 | 1,314 | 1,390 | 1,308 | 1,361 | +3.58% | 18,400,800 | 3991億6161万 | -3.82% | 11.97 | 1.31 |
| 05/09 | 1,369 | 1,396 | 1,312 | 1,314 | -1.2% | 17,096,900 | 3853億7719万 | -6.81% | 11.55 | 1.27 |
| 05/08 | 1,346 | 1,362 | 1,329 | 1,330 | -5.14% | 17,676,200 | 3900億6976万 | -5.47% | 11.7 | 1.28 |
| 05/07 | 1,412 | 1,416 | 1,376 | 1,402 | -3.97% | 13,644,400 | 4111億8632万 | -0.14% | 12.33 | 1.35 |
| 04/26 | 1,450 | 1,462 | 1,412 | 1,460 | -1.82% | 11,960,000 | 4281億9688万 | +4.51% | 12.84 | 1.41 |
| 04/25 | 1,453 | 1,496 | 1,440 | 1,487 | +3.34% | 11,562,900 | 4361億1559万 | +6.98% | 13.08 | 1.43 |
| 04/24 | 1,466 | 1,482 | 1,433 | 1,439 | -0.48% | 11,226,600 | 4220億3789万 | +4.12% | 12.65 | 1.39 |
| 04/23 | 1,488 | 1,488 | 1,437 | 1,446 | -2.43% | 10,440,000 | 4240億9088万 | +5.09% | 12.72 | 1.39 |
| 04/22 | 1,524 | 1,527 | 1,475 | 1,482 | -2.24% | 9,987,300 | 4346億4916万 | +8.25% | 13.03 | 1.43 |
| 04/19 | 1,500 | 1,524 | 1,491 | 1,516 | +2.09% | 11,753,400 | 4446億2087万 | +11.55% | 13.33 | 1.46 |
| 04/18 | 1,504 | 1,512 | 1,474 | 1,485 | -1.26% | 11,271,500 | 4355億2902万 | +10.24% | 13.06 | 1.43 |
| 04/17 | 1,505 | 1,522 | 1,484 | 1,504 | +1.55% | 16,550,700 | 4411億145万 | +12.41% | 13.23 | 1.45 |
| 04/16 | 1,444 | 1,485 | 1,441 | 1,481 | +3.35% | 15,936,400 | 4343億5588万 | +11.52% | 13.02 | 1.43 |
| 04/15 | 1,415 | 1,441 | 1,410 | 1,433 | +3.84% | 13,859,800 | 4202億7817万 | +8.64% | 12.6 | 1.38 |
| 04/12 | 1,400 | 1,400 | 1,358 | 1,380 | -1.08% | 11,888,100 | 4047億3404万 | +5.26% | 12.14 | 1.33 |
| 04/11 | 1,415 | 1,416 | 1,374 | 1,395 | -3.99% | 16,523,400 | 4091億3332万 | +6.57% | 12.27 | 1.34 |
| 04/10 | 1,428 | 1,459 | 1,418 | 1,453 | -0.62% | 9,051,500 | 4261億4388万 | +11% | 12.78 | 1.4 |
| 04/09 | 1,445 | 1,471 | 1,442 | 1,462 | +0.97% | 9,926,500 | 4287億8345万 | +11.77% | 12.86 | 1.41 |
| 04/08 | 1,482 | 1,497 | 1,438 | 1,448 | -0.41% | 12,896,900 | 4246億7746万 | +10.62% | 12.73 | 1.4 |
| 04/05 | 1,391 | 1,469 | 1,387 | 1,454 | +3.19% | 15,886,600 | 4264億3717万 | +11.16% | 12.79 | 1.4 |
| 04/04 | 1,422 | 1,470 | 1,402 | 1,409 | +1.66% | 20,397,800 | 4132億3932万 | +7.89% | 12.39 | 1.36 |
| 04/03 | 1,359 | 1,404 | 1,347 | 1,386 | +3.28% | 16,019,600 | 4064億9375万 | +5.88% | 12.19 | 1.34 |
| 04/02 | 1,303 | 1,356 | 1,302 | 1,342 | +5.42% | 19,730,700 | 3935億8919万 | +2.13% | 11.8 | 1.29 |
| 04/01 | 1,260 | 1,286 | 1,254 | 1,273 | +3.41% | 11,684,400 | 3733億5249万 | -3.56% | 11.19 | 1.23 |
| 03/29 | 1,245 | 1,252 | 1,228 | 1,231 | -0.49% | 6,463,500 | 3610億3449万 | -7.44% | 10.82 | 1.19 |
| 03/28 | 1,222 | 1,248 | 1,213 | 1,237 | -1.04% | 8,473,200 | 3627億9421万 | -7.89% | 10.88 | 1.19 |
| 03/27 | 1,266 | 1,278 | 1,241 | 1,250 | +0.24% | 7,471,800 | 3666億692万 | -7.75% | 10.99 | 1.2 |
| 03/26 | 1,245 | 1,253 | 1,220 | 1,247 | +0.97% | 9,713,300 | 3657億2706万 | -8.85% | 10.97 | 1.2 |
| 03/25 | 1,224 | 1,244 | 1,216 | 1,235 | -4.04% | 12,723,300 | 3622億764万 | -10.64% | 10.86 | 1.19 |
| 03/22 | 1,330 | 1,335 | 1,264 | 1,287 | 0% | 15,847,400 | 3774億5848万 | -7.81% | 11.32 | 1.24 |
| 03/20 | 1,284 | 1,295 | 1,275 | 1,287 | +0.63% | 7,702,200 | 3774億5848万 | -8.72% | 11.32 | 1.24 |
| 03/19 | 1,260 | 1,281 | 1,245 | 1,279 | +0.31% | 8,708,800 | 3751億1220万 | -10.18% | 11.25 | 1.23 |
| 03/18 | 1,257 | 1,280 | 1,250 | 1,275 | +3.91% | 12,046,900 | 3739億3906万 | -11.21% | 11.21 | 1.23 |
| 03/15 | 1,224 | 1,254 | 1,214 | 1,227 | +0.16% | 11,606,100 | 3598億6135万 | -15.03% | 10.79 | 1.18 |
| 03/14 | 1,253 | 1,253 | 1,218 | 1,225 | -1.61% | 12,213,200 | 3592億7478万 | -15.98% | 10.77 | 1.18 |
| 03/13 | 1,264 | 1,278 | 1,239 | 1,245 | -2.05% | 8,732,400 | 3651億4049万 | -15.36% | 10.95 | 1.2 |
| 03/12 | 1,297 | 1,298 | 1,269 | 1,271 | +2.25% | 11,880,000 | 3727億6592万 | -14.24% | 11.18 | 1.22 |
| 03/11 | 1,263 | 1,265 | 1,206 | 1,243 | 0% | 13,263,900 | 3645億5392万 | -16.69% | 10.93 | 1.2 |
| 03/08 | 1,281 | 1,288 | 1,236 | 1,243 | -5.04% | 19,286,500 | 3645億5392万 | -17.19% | 10.93 | 1.2 |
| 03/07 | 1,338 | 1,346 | 1,286 | 1,309 | -6.16% | 20,287,600 | 3839億1077万 | -13.43% | 11.51 | 1.26 |
| 03/06 | 1,420 | 1,423 | 1,381 | 1,395 | -3.39% | 13,195,000 | 4091億3332万 | -8.22% | 12.27 | 1.34 |
| 03/05 | 1,450 | 1,467 | 1,428 | 1,444 | -2.43% | 11,026,800 | 4235億431万 | -5.19% | 12.7 | 1.39 |
| 03/04 | 1,450 | 1,492 | 1,450 | 1,480 | +4.15% | 11,313,100 | 4340億6259万 | -2.95% | 13.01 | 1.43 |
| 03/01 | 1,425 | 1,453 | 1,412 | 1,421 | +0.57% | 10,209,500 | 4167億5875万 | -6.82% | 12.5 | 1.37 |
| 02/28 | 1,452 | 1,454 | 1,412 | 1,413 | -4.33% | 12,646,400 | 4144億1246万 | -7.1% | 12.43 | 1.36 |
| 02/27 | 1,506 | 1,516 | 1,473 | 1,477 | -1.99% | 9,874,700 | 4331億8274万 | -2.44% | 12.99 | 1.42 |
| 02/26 | 1,515 | 1,520 | 1,488 | 1,507 | 0% | 8,562,300 | 4419億8130万 | +0.07% | 13.25 | 1.45 |
| 02/25 | 1,547 | 1,549 | 1,503 | 1,507 | -0.86% | 9,121,300 | 4419億8130万 | +0.6% | 13.25 | 1.45 |
| 02/22 | 1,501 | 1,531 | 1,494 | 1,520 | -1.23% | 8,756,500 | 4457億9401万 | +2.22% | 13.37 | 1.46 |
| 02/21 | 1,515 | 1,552 | 1,504 | 1,539 | -1.35% | 12,979,400 | 4513億6644万 | +4.2% | 13.53 | 1.48 |
| 02/20 | 1,574 | 1,584 | 1,553 | 1,560 | -0.7% | 7,658,700 | 4575億2544万 | +6.41% | 13.72 | 1.5 |
| 02/19 | 1,592 | 1,599 | 1,556 | 1,571 | -1.19% | 8,422,900 | 4607億5158万 | +7.97% | 13.81 | 1.51 |
| 02/18 | 1,636 | 1,641 | 1,590 | 1,590 | +0.38% | 8,306,300 | 4663億2400万 | +10.11% | 13.98 | 1.53 |
| 02/15 | 1,602 | 1,615 | 1,576 | 1,584 | -2.82% | 9,946,200 | 4645億6429万 | +10.69% | 13.93 | 1.53 |
| 02/14 | 1,649 | 1,667 | 1,619 | 1,630 | -1.27% | 10,924,200 | 4780億5542万 | +14.95% | 14.33 | 1.57 |
| 02/13 | 1,606 | 1,663 | 1,572 | 1,651 | +5.5% | 19,149,200 | 4842億1442万 | +17.76% | 14.52 | 1.59 |
| 02/12 | 1,521 | 1,578 | 1,507 | 1,565 | +5.81% | 13,649,000 | 4589億9186万 | +13% | 13.76 | 1.51 |
| 02/08 | 1,520 | 1,543 | 1,474 | 1,479 | -5.86% | 15,415,700 | 4337億6931万 | +8.04% | 13.01 | 1.43 |
| 02/07 | 1,596 | 1,611 | 1,541 | 1,571 | +0.9% | 12,440,900 | 4607億5158万 | +15.6% | 13.81 | 1.51 |
| 02/06 | 1,530 | 1,602 | 1,461 | 1,557 | +1.63% | 27,168,700 | 4566億4558万 | +15.76% | 13.69 | 1.5 |
| 02/05 | 1,514 | 1,562 | 1,501 | 1,532 | +1.66% | 13,378,100 | 4493億1344万 | +15.36% | 13.47 | 1.48 |
| 02/04 | 1,503 | 1,509 | 1,465 | 1,507 | +1.48% | 8,126,100 | 4419億8130万 | +14.6% | 13.25 | 1.45 |
