PER
2019/01/30～2019/06/28
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 |
| 06/28 | 1,444 | 1,444 | 1,378 | 1,389 | -3.81% | 304,500 | 269億7938万 | -3.81% | 13.45 | 2.4 |
| 06/27 | 1,517 | 1,517 | 1,442 | 1,444 | -5.19% | 204,500 | 280億4767万 | +0.21% | 13.98 | 2.5 |
| 06/26 | 1,525 | 1,555 | 1,500 | 1,523 | -1.61% | 123,200 | 295億8214万 | +6.21% | 14.75 | 2.63 |
| 06/25 | 1,598 | 1,604 | 1,544 | 1,548 | -2.64% | 213,000 | 300億6773万 | +8.71% | 14.99 | 2.68 |
| 06/24 | 1,591 | 1,615 | 1,577 | 1,590 | +0.19% | 158,200 | 308億8034万 | +12.53% | 15.39 | 2.75 |
| 06/21 | 1,598 | 1,610 | 1,575 | 1,587 | +0.89% | 186,800 | 308億2207万 | +13.36% | 15.36 | 2.74 |
| 06/20 | 1,534 | 1,582 | 1,534 | 1,573 | +2.54% | 120,900 | 305億5017万 | +13.33% | 15.23 | 2.72 |
| 06/19 | 1,562 | 1,575 | 1,516 | 1,534 | +0.26% | 106,800 | 297億9273万 | +11.56% | 14.85 | 2.65 |
| 06/18 | 1,576 | 1,592 | 1,525 | 1,530 | -3.1% | 178,600 | 297億1504万 | +12.09% | 14.81 | 2.65 |
| 06/17 | 1,590 | 1,615 | 1,573 | 1,579 | +0.06% | 224,700 | 306億6670万 | +16.19% | 15.29 | 2.73 |
| 06/14 | 1,529 | 1,596 | 1,511 | 1,578 | +5.27% | 363,900 | 306億4728万 | +17.15% | 15.28 | 2.73 |
| 06/13 | 1,459 | 1,512 | 1,455 | 1,499 | +2.74% | 402,900 | 291億1297万 | +12.28% | 14.51 | 2.59 |
| 06/12 | 1,452 | 1,499 | 1,445 | 1,459 | +0.62% | 262,800 | 283億3611万 | +10.11% | 14.13 | 2.52 |
| 06/11 | 1,385 | 1,450 | 1,367 | 1,450 | +3.57% | 224,200 | 281億6132万 | +9.85% | 14.04 | 2.51 |
| 06/10 | 1,418 | 1,425 | 1,385 | 1,400 | +0.79% | 128,800 | 271億9024万 | +6.22% | 13.55 | 2.42 |
| 06/07 | 1,369 | 1,406 | 1,350 | 1,389 | +1.46% | 240,600 | 269億7660万 | +5.47% | 13.45 | 2.4 |
| 06/06 | 1,292 | 1,424 | 1,276 | 1,369 | +6.95% | 861,600 | 265億8817万 | +3.95% | 13.25 | 2.37 |
| 06/05 | 1,277 | 1,297 | 1,259 | 1,280 | +2.65% | 128,900 | 248億5964万 | -2.81% | 12.39 | 2.21 |
| 06/04 | 1,245 | 1,266 | 1,212 | 1,247 | -0.32% | 207,800 | 242億1873万 | -5.53% | 12.07 | 2.16 |
| 06/03 | 1,302 | 1,318 | 1,249 | 1,251 | -6.64% | 251,600 | 242億9642万 | -5.73% | 12.11 | 2.16 |
| 05/31 | 1,365 | 1,377 | 1,336 | 1,340 | -2.33% | 158,900 | 260億2494万 | +0.45% | 12.97 | 2.32 |
| 05/30 | 1,387 | 1,399 | 1,362 | 1,372 | -1.93% | 91,300 | 266億4643万 | +2.69% | 13.28 | 2.37 |
| 05/29 | 1,390 | 1,411 | 1,358 | 1,399 | -0.5% | 114,300 | 271億7081万 | +4.48% | 13.54 | 2.42 |
| 05/28 | 1,401 | 1,426 | 1,370 | 1,406 | +2.55% | 200,800 | 273億676万 | +4.77% | 13.61 | 2.43 |
| 05/27 | 1,332 | 1,416 | 1,332 | 1,371 | +4.98% | 270,400 | 266億2701万 | +1.93% | 13.27 | 2.37 |
| 05/24 | 1,233 | 1,314 | 1,233 | 1,306 | +3.65% | 171,200 | 253億6460万 | -3.12% | 12.64 | 2.26 |
| 05/23 | 1,265 | 1,292 | 1,249 | 1,260 | -1.18% | 116,300 | 244億7121万 | -6.94% | 12.2 | 2.18 |
| 05/22 | 1,277 | 1,304 | 1,273 | 1,275 | +0.31% | 91,500 | 247億6254万 | -6.32% | 12.34 | 2.2 |
| 05/21 | 1,261 | 1,284 | 1,241 | 1,271 | -0.24% | 79,400 | 246億8383万 | -6.95% | 12.3 | 2.2 |
| 05/20 | 1,300 | 1,320 | 1,265 | 1,274 | -1.09% | 105,100 | 247億4209万 | -7.01% | 12.33 | 2.2 |
| 05/17 | 1,266 | 1,299 | 1,256 | 1,288 | +3.62% | 114,400 | 250億1399万 | -6.4% | 12.47 | 2.23 |
| 05/16 | 1,268 | 1,270 | 1,219 | 1,243 | -3.27% | 262,400 | 241億4005万 | -9.99% | 12.03 | 2.15 |
| 05/15 | 1,428 | 1,428 | 1,267 | 1,285 | -6.68% | 467,100 | 249億5572万 | -7.42% | 12.44 | 2.22 |
| 05/14 | 1,230 | 1,418 | 1,162 | 1,377 | +6.91% | 609,000 | 267億4244万 | -1.29% | 13.33 | 2.38 |
| 05/13 | 1,284 | 1,313 | 1,270 | 1,288 | +1.5% | 299,200 | 250億1399万 | -7.93% | 12.47 | 2.23 |
| 05/10 | 1,254 | 1,298 | 1,237 | 1,269 | +1.52% | 225,400 | 246億4499万 | -9.62% | 12.29 | 2.19 |
| 05/09 | 1,336 | 1,338 | 1,248 | 1,250 | -6.99% | 278,400 | 242億7600万 | -11.22% | 12.1 | 2.16 |
| 05/08 | 1,356 | 1,364 | 1,329 | 1,344 | -3.31% | 239,900 | 261億155万 | -5.02% | 13.01 | 2.32 |
| 05/07 | 1,400 | 1,425 | 1,367 | 1,390 | +0.29% | 128,900 | 269億9491万 | -1.91% | 13.46 | 2.4 |
| 04/26 | 1,375 | 1,396 | 1,337 | 1,386 | +0.8% | 173,100 | 269億1722万 | -2.19% | 13.42 | 2.4 |
| 04/25 | 1,361 | 1,384 | 1,356 | 1,375 | +0.44% | 115,700 | 267億360万 | -3.03% | 13.31 | 2.38 |
| 04/24 | 1,367 | 1,389 | 1,358 | 1,369 | +0.07% | 104,300 | 265億8707万 | -3.52% | 13.25 | 2.37 |
| 04/23 | 1,390 | 1,420 | 1,364 | 1,368 | -2.7% | 207,400 | 265億6765万 | -3.73% | 13.24 | 2.37 |
| 04/22 | 1,430 | 1,445 | 1,404 | 1,406 | -1.54% | 59,300 | 273億564万 | -1.26% | 13.61 | 2.43 |
| 04/19 | 1,406 | 1,430 | 1,400 | 1,428 | +2.29% | 71,900 | 277億3290万 | +0.28% | 13.82 | 2.47 |
| 04/18 | 1,440 | 1,443 | 1,392 | 1,396 | -3.72% | 184,700 | 271億1143万 | -1.9% | 13.51 | 2.41 |
| 04/17 | 1,488 | 1,496 | 1,446 | 1,450 | -2.23% | 151,000 | 281億6016万 | +1.9% | 14.04 | 2.51 |
| 04/16 | 1,515 | 1,532 | 1,479 | 1,483 | -0.13% | 161,300 | 288億104万 | +4.29% | 14.36 | 2.56 |
| 04/15 | 1,464 | 1,490 | 1,447 | 1,485 | +3.48% | 176,600 | 288億3988万 | +4.72% | 14.38 | 2.57 |
| 04/12 | 1,470 | 1,487 | 1,422 | 1,435 | -1.51% | 112,800 | 278億6884万 | +1.49% | 13.89 | 2.48 |
| 04/11 | 1,403 | 1,460 | 1,403 | 1,457 | +2.32% | 126,900 | 282億9610万 | +2.9% | 14.11 | 2.52 |
| 04/10 | 1,383 | 1,433 | 1,373 | 1,424 | +1.93% | 137,500 | 276億5521万 | +0.28% | 13.79 | 2.46 |
| 04/09 | 1,395 | 1,402 | 1,367 | 1,397 | +0.36% | 121,600 | 271億3085万 | -2.03% | 13.52 | 2.42 |
| 04/08 | 1,424 | 1,424 | 1,392 | 1,392 | -2.11% | 120,800 | 270億3375万 | -2.93% | 13.48 | 2.41 |
| 04/05 | 1,390 | 1,448 | 1,385 | 1,422 | +1.94% | 129,100 | 276億1637万 | -1.32% | 13.77 | 2.46 |
| 04/04 | 1,433 | 1,439 | 1,393 | 1,395 | -2.65% | 162,200 | 270億9201万 | -3.33% | 13.51 | 2.41 |
| 04/03 | 1,435 | 1,452 | 1,422 | 1,433 | -0.76% | 84,400 | 278億3000万 | -1.1% | 13.87 | 2.48 |
| 04/02 | 1,521 | 1,535 | 1,443 | 1,444 | -3.28% | 161,000 | 280億4363万 | -0.48% | 13.98 | 2.5 |
| 04/01 | 1,420 | 1,495 | 1,412 | 1,493 | +6.49% | 307,500 | 289億9525万 | +2.68% | 14.45 | 2.58 |
| 03/29 | 1,389 | 1,418 | 1,384 | 1,402 | +1.37% | 138,500 | 272億2796万 | -3.64% | 13.57 | 2.42 |
| 03/28 | 1,400 | 1,406 | 1,376 | 1,383 | -2.4% | 130,100 | 268億5896万 | -5.27% | 13.39 | 2.39 |
| 03/27 | 1,396 | 1,421 | 1,385 | 1,417 | +2.02% | 105,400 | 275億1927万 | -3.41% | 13.72 | 2.45 |
| 03/26 | 1,397 | 1,422 | 1,381 | 1,389 | +0.36% | 145,900 | 269億7549万 | -5.7% | 13.45 | 2.4 |
| 03/25 | 1,370 | 1,395 | 1,350 | 1,384 | -2.88% | 145,600 | 268億7617万 | -6.23% | 13.4 | 2.39 |
| 03/22 | 1,403 | 1,461 | 1,403 | 1,425 | +1.42% | 160,800 | 276億7236万 | -3.65% | 13.79 | 2.46 |
| 03/20 | 1,412 | 1,428 | 1,400 | 1,405 | -1.26% | 103,700 | 272億8397万 | -5.13% | 13.6 | 2.43 |
| 03/19 | 1,410 | 1,436 | 1,406 | 1,423 | -0.91% | 120,400 | 276億3352万 | -4.3% | 13.78 | 2.46 |
| 03/18 | 1,414 | 1,441 | 1,398 | 1,436 | +2.5% | 109,800 | 278億8597万 | -3.69% | 13.9 | 2.48 |
| 03/15 | 1,390 | 1,422 | 1,385 | 1,401 | +0.5% | 110,200 | 272億629万 | -6.41% | 13.56 | 2.42 |
| 03/14 | 1,433 | 1,440 | 1,387 | 1,394 | -1.55% | 140,800 | 270億7036万 | -7.56% | 13.49 | 2.41 |
| 03/13 | 1,407 | 1,448 | 1,393 | 1,416 | +0.93% | 214,300 | 274億9758万 | -6.29% | 13.71 | 2.45 |
| 03/12 | 1,431 | 1,496 | 1,399 | 1,403 | +0.14% | 384,500 | 272億4513万 | -7.45% | 13.58 | 2.43 |
| 03/11 | 1,382 | 1,419 | 1,342 | 1,401 | +1.37% | 227,200 | 272億629万 | -7.16% | 13.56 | 2.42 |
| 03/08 | 1,445 | 1,458 | 1,354 | 1,382 | -7.5% | 467,000 | 268億3733万 | -7.99% | 13.38 | 2.39 |
| 03/07 | 1,530 | 1,557 | 1,480 | 1,494 | -3.92% | 260,300 | 290億1228万 | -0.07% | 14.46 | 2.58 |
| 03/06 | 1,556 | 1,580 | 1,520 | 1,555 | -1.14% | 362,600 | 301億9685万 | +4.86% | 15.05 | 2.69 |
| 03/05 | 1,568 | 1,601 | 1,541 | 1,573 | -0.51% | 257,600 | 305億4640万 | +6.86% | 15.23 | 2.72 |
| 03/04 | 1,618 | 1,624 | 1,563 | 1,581 | +0.19% | 306,300 | 307億175万 | +8.21% | 15.3 | 2.73 |
| 03/01 | 1,539 | 1,604 | 1,510 | 1,578 | +6.69% | 547,500 | 306億4349万 | +8.75% | 15.28 | 2.73 |
| 02/28 | 1,510 | 1,518 | 1,459 | 1,479 | -2.95% | 206,900 | 287億2099万 | +2.64% | 14.32 | 2.56 |
| 02/27 | 1,500 | 1,528 | 1,477 | 1,524 | +1.33% | 170,300 | 295億9486万 | +6.35% | 14.75 | 2.64 |
| 02/26 | 1,510 | 1,533 | 1,482 | 1,504 | -0.33% | 190,100 | 292億647万 | +5.77% | 14.56 | 2.6 |
| 02/25 | 1,538 | 1,543 | 1,494 | 1,509 | +0.27% | 126,700 | 293億357万 | +6.87% | 14.61 | 2.61 |
| 02/22 | 1,525 | 1,526 | 1,482 | 1,505 | -1.63% | 204,300 | 292億2589万 | +7.27% | 14.57 | 2.6 |
| 02/21 | 1,551 | 1,583 | 1,508 | 1,530 | -2.11% | 279,000 | 297億1137万 | +9.91% | 14.81 | 2.65 |
| 02/20 | 1,607 | 1,627 | 1,535 | 1,563 | -0.76% | 406,800 | 303億5220万 | +13.34% | 15.13 | 2.7 |
| 02/19 | 1,511 | 1,596 | 1,488 | 1,575 | +8.32% | 618,400 | 305億8524万 | +15.38% | 15.25 | 2.72 |
| 02/18 | 1,483 | 1,495 | 1,437 | 1,454 | +0.07% | 159,700 | 282億3551万 | +7.94% | 14.08 | 2.51 |
| 02/15 | 1,505 | 1,505 | 1,431 | 1,453 | -3.07% | 292,800 | 282億1609万 | +9.08% | 14.07 | 2.51 |
| 02/14 | 1,562 | 1,573 | 1,484 | 1,499 | -3.35% | 280,100 | 291億938万 | +13.91% | 14.51 | 2.59 |
| 02/13 | 1,544 | 1,554 | 1,481 | 1,551 | +2.58% | 405,900 | 301億1917万 | +19.22% | 15.01 | 2.68 |
| 02/12 | 1,608 | 1,609 | 1,507 | 1,512 | -4.67% | 524,100 | 293億6183万 | +17.94% | 14.64 | 2.61 |
| 02/08 | 1,638 | 1,654 | 1,570 | 1,586 | -5.48% | 796,000 | 307億9885万 | +25.67% | 15.35 | 2.74 |
| 02/07 | 1,568 | 1,683 | 1,528 | 1,678 | +14.31% | 1,643,300 | 325億8541万 | +35.43% | 16.24 | 2.9 |
| 02/06 | 1,539 | 1,547 | 1,408 | 1,468 | -4.24% | 1,304,100 | 285億738万 | +20.92% | 14.21 | 2.54 |
| 02/05 | 1,366 | 1,546 | 1,330 | 1,533 | +23.03% | 2,191,100 | 297億6963万 | +28.28% | 14.84 | 2.65 |
| 02/04 | 1,205 | 1,295 | 1,186 | 1,246 | +2.89% | 491,400 | 241億9632万 | +6.4% | 12.06 | 2.15 |
| 02/01 | 1,228 | 1,228 | 1,171 | 1,211 | -0.66% | 337,900 | 235億1665万 | +4.4% | 11.72 | 2.09 |
| 01/31 | 1,217 | 1,251 | 1,191 | 1,219 | +2.09% | 402,100 | 236億7200万 | +5.72% | 11.8 | 2.11 |
| 01/30 | 1,263 | 1,275 | 1,182 | 1,194 | -5.54% | 499,200 | 231億8652万 | +3.92% | 11.56 | 2.06 |
