PER
2018/10/01～2019/02/28
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 |
| 02/28 | 880 | 883 | 875 | 878 | -0.68% | 90,400 | 321億5446万 | -2.88% | 10.86 | 1.66 |
| 02/27 | 880 | 887 | 878 | 884 | +0.23% | 98,100 | 323億7420万 | -2.32% | 10.93 | 1.67 |
| 02/26 | 880 | 898 | 877 | 882 | -4.13% | 394,400 | 323億95万 | -2.76% | 10.91 | 1.66 |
| 02/25 | 922 | 923 | 915 | 920 | +0.11% | 454,100 | 336億9260万 | +1.43% | 11.38 | 1.73 |
| 02/22 | 916 | 927 | 914 | 919 | +0.11% | 235,000 | 336億5598万 | +1.43% | 11.37 | 1.73 |
| 02/21 | 915 | 920 | 914 | 918 | +0.33% | 77,000 | 336億1936万 | +1.66% | 11.35 | 1.73 |
| 02/20 | 918 | 935 | 912 | 915 | +0.55% | 151,100 | 335億949万 | +1.44% | 11.32 | 1.73 |
| 02/19 | 901 | 913 | 900 | 910 | +1.11% | 96,600 | 333億2638万 | +1% | 11.25 | 1.72 |
| 02/18 | 912 | 916 | 898 | 900 | 0% | 185,500 | 329億6016万 | 0% | 11.13 | 1.7 |
| 02/15 | 900 | 902 | 894 | 900 | -0.11% | 141,700 | 329億6016万 | 0% | 11.13 | 1.7 |
| 02/14 | 905 | 908 | 901 | 901 | 0% | 45,500 | 329億9678万 | +0.11% | 11.14 | 1.7 |
| 02/13 | 913 | 914 | 899 | 901 | -0.99% | 116,600 | 329億9678万 | +0.11% | 11.14 | 1.7 |
| 02/12 | 897 | 915 | 897 | 910 | +1.9% | 90,500 | 333億2638万 | +1% | 11.25 | 1.72 |
| 02/08 | 900 | 905 | 891 | 893 | -1.33% | 102,600 | 327億380万 | -0.78% | 11.04 | 1.68 |
| 02/07 | 906 | 912 | 898 | 905 | +0.11% | 94,800 | 331億4327万 | +0.44% | 11.19 | 1.71 |
| 02/06 | 920 | 926 | 904 | 904 | -1.31% | 149,800 | 331億664万 | +0.22% | 11.18 | 1.7 |
| 02/05 | 912 | 918 | 911 | 916 | +0.55% | 73,400 | 335億4611万 | +1.66% | 11.33 | 1.73 |
| 02/04 | 906 | 913 | 903 | 911 | +1.33% | 94,500 | 333億6300万 | +1.56% | 11.27 | 1.72 |
| 02/01 | 916 | 916 | 897 | 899 | -1.86% | 95,400 | 329億2353万 | +0.45% | 11.12 | 1.69 |
| 01/31 | 906 | 919 | 903 | 916 | +2.35% | 133,500 | 335億4611万 | +2.23% | 11.33 | 1.73 |
| 01/30 | 911 | 914 | 895 | 895 | -1.43% | 93,900 | 327億7704万 | -0.33% | 11.07 | 1.69 |
| 01/29 | 895 | 909 | 892 | 908 | +0.89% | 86,600 | 332億5313万 | +0.55% | 11.23 | 1.71 |
| 01/28 | 909 | 912 | 898 | 900 | -0.55% | 118,700 | 329億6016万 | -0.99% | 11.13 | 1.7 |
| 01/25 | 906 | 916 | 903 | 905 | -0.11% | 71,700 | 331億4327万 | -0.88% | 11.19 | 1.71 |
| 01/24 | 915 | 915 | 901 | 906 | -1.09% | 54,000 | 331億7989万 | -1.2% | 11.21 | 1.71 |
| 01/23 | 905 | 919 | 894 | 916 | +0.33% | 78,000 | 335億4611万 | -0.43% | 11.33 | 1.73 |
| 01/22 | 910 | 918 | 902 | 913 | +1.44% | 82,600 | 334億3625万 | -0.98% | 11.29 | 1.72 |
| 01/21 | 894 | 903 | 893 | 900 | +2.39% | 71,400 | 329億6016万 | -2.6% | 11.13 | 1.7 |
| 01/18 | 866 | 887 | 866 | 879 | +1.5% | 74,600 | 321億9108万 | -5.28% | 10.87 | 1.66 |
| 01/17 | 874 | 878 | 863 | 866 | -0.8% | 176,000 | 317億1499万 | -7.28% | 10.71 | 1.63 |
| 01/16 | 890 | 892 | 870 | 873 | -1.58% | 90,900 | 319億7135万 | -7.03% | 10.8 | 1.65 |
| 01/15 | 888 | 890 | 867 | 887 | -0.34% | 102,500 | 324億8406万 | -6.14% | 10.97 | 1.67 |
| 01/11 | 900 | 900 | 882 | 890 | -0.89% | 110,600 | 325億9393万 | -6.41% | 11.01 | 1.68 |
| 01/10 | 901 | 904 | 893 | 898 | -0.44% | 85,400 | 328億8691万 | -6.26% | 11.11 | 1.69 |
| 01/09 | 914 | 914 | 895 | 902 | -0.33% | 92,300 | 330億3340万 | -6.53% | 11.16 | 1.7 |
| 01/08 | 918 | 926 | 905 | 905 | -1.2% | 69,900 | 331億4327万 | -6.89% | 11.19 | 1.71 |
| 01/07 | 926 | 928 | 910 | 916 | +1.33% | 62,800 | 335億4611万 | -6.24% | 11.33 | 1.73 |
| 01/04 | 902 | 907 | 880 | 904 | -1.85% | 96,200 | 331億664万 | -7.94% | 11.18 | 1.7 |
| 2018 |
| 12/28 | 921 | 928 | 904 | 921 | +0.33% | 129,000 | 337億2923万 | -6.88% | 11.39 | 1.74 |
| 12/27 | 927 | 937 | 898 | 918 | +4.08% | 186,500 | 336億1936万 | -7.65% | 11.35 | 1.73 |
| 12/26 | 838 | 883 | 838 | 882 | +9.16% | 219,800 | 323億95万 | -11.71% | 10.91 | 1.66 |
| 12/25 | 816 | 827 | 798 | 808 | -7.66% | 396,500 | 295億9089万 | -19.68% | 9.99 | 1.52 |
| 12/21 | 905 | 910 | 869 | 875 | -3.95% | 252,600 | 320億4460万 | -13.79% | 10.82 | 1.65 |
| 12/20 | 960 | 960 | 908 | 911 | -5.6% | 252,600 | 331億8317万 | -10.86% | 11.21 | 1.71 |
| 12/19 | 1,012 | 1,023 | 963 | 965 | -6.58% | 233,900 | 351億5012万 | -5.95% | 11.87 | 1.81 |
| 12/18 | 1,018 | 1,062 | 1,011 | 1,033 | -0.96% | 133,800 | 376億2702万 | +0.49% | 12.71 | 1.94 |
| 12/17 | 1,050 | 1,090 | 1,030 | 1,043 | +2.15% | 274,100 | 379億9127万 | +1.46% | 12.83 | 1.96 |
| 12/14 | 1,000 | 1,032 | 994 | 1,021 | +1.9% | 127,600 | 371億8992万 | -0.68% | 12.56 | 1.91 |
| 12/13 | 979 | 1,009 | 979 | 1,002 | +2.98% | 92,100 | 364億9785万 | -2.62% | 12.33 | 1.88 |
| 12/12 | 963 | 992 | 959 | 973 | +1.46% | 72,900 | 354億4152万 | -5.53% | 11.97 | 1.82 |
| 12/11 | 980 | 981 | 955 | 959 | -2.14% | 52,400 | 349億3157万 | -6.98% | 11.8 | 1.8 |
| 12/10 | 988 | 994 | 978 | 980 | -1.9% | 43,500 | 356億9650万 | -5.22% | 12.05 | 1.84 |
| 12/07 | 1,000 | 1,009 | 997 | 999 | -0.79% | 42,500 | 363億8857万 | -3.48% | 12.29 | 1.87 |
| 12/06 | 1,002 | 1,009 | 997 | 1,007 | +0.1% | 53,600 | 366億7997万 | -2.8% | 12.39 | 1.89 |
| 12/05 | 1,001 | 1,016 | 1,001 | 1,006 | -0.4% | 32,700 | 366億4355万 | -2.99% | 12.37 | 1.89 |
| 12/04 | 1,052 | 1,056 | 1,008 | 1,010 | -3.9% | 46,300 | 367億8925万 | -2.51% | 12.42 | 1.89 |
| 12/03 | 1,073 | 1,075 | 1,046 | 1,051 | -2.05% | 45,000 | 382億8267万 | +1.45% | 12.93 | 1.97 |
| 11/30 | 1,070 | 1,077 | 1,063 | 1,073 | +0.37% | 50,200 | 390億8402万 | +3.97% | 13.2 | 2.01 |
| 11/29 | 1,069 | 1,074 | 1,057 | 1,069 | +0.56% | 51,300 | 389億3832万 | +3.99% | 13.15 | 2 |
| 11/28 | 1,050 | 1,065 | 1,043 | 1,063 | +1.92% | 62,000 | 387億1977万 | +3.81% | 13.08 | 1.99 |
| 11/27 | 1,047 | 1,057 | 1,041 | 1,043 | -0.19% | 37,900 | 379億9127万 | +2.15% | 12.83 | 1.96 |
| 11/26 | 1,049 | 1,054 | 1,039 | 1,045 | -1.32% | 45,000 | 380億6412万 | +2.55% | 12.85 | 1.96 |
| 11/22 | 1,047 | 1,064 | 1,047 | 1,059 | +1.15% | 40,300 | 385億7407万 | +4.13% | 13.03 | 1.99 |
| 11/21 | 1,043 | 1,058 | 1,039 | 1,047 | -1.04% | 79,600 | 380億7206万 | +3.25% | 12.86 | 1.96 |
| 11/20 | 1,053 | 1,072 | 1,046 | 1,058 | +0.19% | 77,700 | 384億7205万 | +4.55% | 12.99 | 1.98 |
| 11/19 | 1,024 | 1,066 | 1,022 | 1,056 | +3.33% | 100,300 | 383億9932万 | +4.76% | 12.97 | 1.98 |
| 11/16 | 1,040 | 1,040 | 1,002 | 1,022 | -2.39% | 101,600 | 371億6298万 | +1.89% | 12.55 | 1.91 |
| 11/15 | 1,006 | 1,055 | 1,006 | 1,047 | +2.15% | 75,100 | 380億7206万 | +4.7% | 12.86 | 1.96 |
| 11/14 | 1,005 | 1,035 | 1,003 | 1,025 | +0.99% | 108,300 | 372億7207万 | +2.91% | 12.59 | 1.92 |
| 11/13 | 1,012 | 1,021 | 1,002 | 1,015 | -1.84% | 60,800 | 369億844万 | +2.11% | 12.46 | 1.9 |
| 11/12 | 1,039 | 1,069 | 1,031 | 1,034 | -0.86% | 151,100 | 375億9934万 | +4.23% | 12.7 | 1.94 |
| 11/09 | 1,040 | 1,045 | 1,027 | 1,043 | +0.29% | 60,900 | 379億2660万 | +5.46% | 12.81 | 1.95 |
| 11/08 | 1,013 | 1,048 | 1,013 | 1,040 | +2.16% | 81,500 | 378億1752万 | +5.37% | 12.77 | 1.95 |
| 11/07 | 1,002 | 1,029 | 995 | 1,018 | +0.3% | 113,400 | 370億1753万 | +3.35% | 12.5 | 1.91 |
| 11/06 | 1,027 | 1,027 | 1,001 | 1,015 | -1.17% | 44,100 | 369億844万 | +3.15% | 12.46 | 1.9 |
| 11/05 | 995 | 1,042 | 989 | 1,027 | +1.88% | 125,500 | 373億4480万 | +4.37% | 12.61 | 1.92 |
| 11/02 | 1,006 | 1,030 | 984 | 1,008 | -1.08% | 179,800 | 366億5390万 | +2.23% | 12.38 | 1.89 |
| 11/01 | 1,010 | 1,030 | 1,001 | 1,019 | -0.1% | 133,800 | 370億5389万 | +3.03% | 12.51 | 1.91 |
| 10/31 | 988 | 1,025 | 984 | 1,020 | +2.2% | 99,100 | 370億9026万 | +3.03% | 12.53 | 1.91 |
| 10/30 | 984 | 1,000 | 981 | 998 | -0.2% | 75,400 | 362億9027万 | +0.91% | 12.25 | 1.87 |
| 10/29 | 980 | 1,010 | 974 | 1,000 | +4.06% | 201,300 | 363億6300万 | +1.01% | 12.28 | 1.87 |
| 10/26 | 961 | 982 | 958 | 961 | +0.1% | 125,400 | 349億4484万 | -2.93% | 11.8 | 1.8 |
| 10/25 | 950 | 968 | 949 | 960 | -1.54% | 83,500 | 349億848万 | -3.13% | 11.79 | 1.8 |
| 10/24 | 980 | 985 | 963 | 975 | -0.71% | 106,100 | 354億5392万 | -1.91% | 11.97 | 1.83 |
| 10/23 | 991 | 998 | 977 | 982 | -2.68% | 73,400 | 357億846万 | -1.41% | 12.06 | 1.84 |
| 10/22 | 976 | 1,018 | 976 | 1,009 | +2.13% | 104,200 | 366億3981万 | +1.31% | 12.37 | 1.89 |
| 10/19 | 987 | 997 | 976 | 988 | -0.6% | 80,800 | 358億7724万 | -0.7% | 12.12 | 1.85 |
| 10/18 | 999 | 1,014 | 993 | 994 | -0.4% | 143,000 | 360億9512万 | +0.1% | 12.19 | 1.86 |
| 10/17 | 960 | 998 | 950 | 998 | +5.83% | 176,800 | 362億4037万 | +0.6% | 12.24 | 1.87 |
| 10/16 | 937 | 955 | 937 | 943 | +0.75% | 56,300 | 342億4315万 | -4.75% | 11.56 | 1.76 |
| 10/15 | 956 | 958 | 935 | 936 | -1.06% | 129,200 | 339億8896万 | -5.55% | 11.48 | 1.75 |
| 10/12 | 940 | 962 | 940 | 946 | 0% | 92,900 | 343億5209万 | -4.73% | 11.6 | 1.77 |
| 10/11 | 960 | 966 | 940 | 946 | -2.27% | 174,700 | 343億5209万 | -4.83% | 11.6 | 1.77 |
| 10/10 | 975 | 983 | 967 | 968 | +0.1% | 61,800 | 351億5098万 | -2.81% | 11.87 | 1.81 |
| 10/09 | 969 | 977 | 966 | 967 | 0% | 56,800 | 351億1467万 | -2.91% | 11.86 | 1.81 |
| 10/05 | 988 | 990 | 962 | 967 | -2.32% | 89,500 | 351億1467万 | -2.91% | 11.86 | 1.81 |
| 10/04 | 987 | 1,002 | 987 | 990 | +0.2% | 50,600 | 359億4987万 | -0.7% | 12.14 | 1.85 |
| 10/03 | 993 | 1,006 | 988 | 988 | -0.4% | 47,100 | 358億7724万 | -0.9% | 12.12 | 1.85 |
| 10/02 | 1,023 | 1,037 | 988 | 992 | -3.03% | 107,500 | 360億2249万 | -0.6% | 12.16 | 1.85 |
| 10/01 | 1,071 | 1,071 | 1,022 | 1,023 | -5.54% | 82,000 | 371億4819万 | +2.51% | 12.54 | 1.91 |
