PER
2018/09/28～2019/03/29
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 | 2,232 | 2,268 | 2,215 | 2,223 | +1.32% | 122,800 | 764億5111万 | +4.71% | 8.17 | 0.98 |
| 03/28 | 2,253 | 2,253 | 2,152 | 2,194 | -2.49% | 116,000 | 754億5377万 | +3.69% | 8.06 | 0.96 |
| 03/27 | 2,229 | 2,268 | 2,201 | 2,250 | -1.4% | 122,900 | 773億7967万 | +6.69% | 8.26 | 0.99 |
| 03/26 | 2,250 | 2,304 | 2,240 | 2,282 | +2.06% | 181,300 | 784億8018万 | +8.51% | 8.38 | 1 |
| 03/25 | 2,249 | 2,262 | 2,218 | 2,236 | -2.61% | 184,600 | 768億9819万 | +6.73% | 8.21 | 0.98 |
| 03/22 | 2,300 | 2,319 | 2,274 | 2,296 | -0.61% | 74,200 | 789億6165万 | +10.17% | 8.43 | 1.01 |
| 03/20 | 2,307 | 2,345 | 2,264 | 2,310 | +0.22% | 101,400 | 794億4312万 | +11.65% | 8.49 | 1.01 |
| 03/19 | 2,203 | 2,325 | 2,200 | 2,305 | +4.16% | 215,600 | 792億7117万 | +12.22% | 8.47 | 1.01 |
| 03/18 | 2,227 | 2,252 | 2,173 | 2,213 | -0.41% | 199,000 | 761億720万 | +8.43% | 8.13 | 0.97 |
| 03/15 | 2,180 | 2,236 | 2,137 | 2,222 | +7.76% | 883,000 | 764億1672万 | +9.51% | 8.16 | 0.97 |
| 03/14 | 2,000 | 2,072 | 2,000 | 2,062 | +3.15% | 103,600 | 709億1416万 | +2.18% | 7.57 | 0.9 |
| 03/13 | 2,050 | 2,091 | 1,988 | 1,999 | -3.38% | 170,400 | 687億4753万 | -0.6% | 7.34 | 0.88 |
| 03/12 | 2,023 | 2,087 | 2,023 | 2,069 | +2.48% | 93,800 | 711億5490万 | +3.24% | 7.6 | 0.91 |
| 03/11 | 1,991 | 2,043 | 1,979 | 2,019 | +1.76% | 70,100 | 694億3535万 | +1.61% | 7.42 | 0.89 |
| 03/08 | 2,043 | 2,060 | 1,975 | 1,984 | -4.25% | 116,400 | 682億3167万 | +0.81% | 7.29 | 0.87 |
| 03/07 | 2,045 | 2,083 | 2,024 | 2,072 | +1.87% | 107,400 | 712億5807万 | +6.26% | 7.61 | 0.91 |
| 03/06 | 2,040 | 2,052 | 2,003 | 2,034 | -0.25% | 94,400 | 699億5122万 | +5.5% | 7.47 | 0.89 |
| 03/05 | 1,975 | 2,045 | 1,950 | 2,039 | +2.21% | 120,400 | 701億2317万 | +6.92% | 7.49 | 0.89 |
| 03/04 | 2,017 | 2,024 | 1,975 | 1,995 | +0.86% | 54,000 | 686億997万 | +5.72% | 7.33 | 0.88 |
| 03/01 | 2,000 | 2,003 | 1,959 | 1,978 | -1.2% | 129,700 | 680億2532万 | +5.83% | 7.27 | 0.87 |
| 02/28 | 2,090 | 2,090 | 1,991 | 2,002 | -3.29% | 168,000 | 688億5071万 | +8.1% | 7.35 | 0.88 |
| 02/27 | 2,050 | 2,136 | 2,041 | 2,070 | +0.39% | 191,200 | 711億8929万 | +12.87% | 7.6 | 0.91 |
| 02/26 | 2,146 | 2,150 | 2,051 | 2,062 | -4.54% | 182,400 | 709億1416万 | +13.67% | 7.57 | 0.9 |
| 02/25 | 2,096 | 2,189 | 2,080 | 2,160 | +7.62% | 284,600 | 742億8448万 | +20.33% | 7.93 | 0.95 |
| 02/22 | 2,030 | 2,049 | 2,004 | 2,007 | -1.67% | 123,800 | 690億2266万 | +13.33% | 7.37 | 0.88 |
| 02/21 | 2,005 | 2,052 | 2,005 | 2,041 | +0.69% | 82,100 | 701億9195万 | +16.56% | 7.5 | 0.9 |
| 02/20 | 2,056 | 2,062 | 2,005 | 2,027 | -2.83% | 120,600 | 697億1048万 | +17.1% | 7.45 | 0.89 |
| 02/19 | 2,113 | 2,114 | 2,046 | 2,086 | +0.05% | 131,000 | 717億3955万 | +21.85% | 7.66 | 0.92 |
| 02/18 | 2,001 | 2,100 | 1,998 | 2,085 | +6.32% | 268,100 | 717億516万 | +23.23% | 7.66 | 0.91 |
| 02/15 | 1,916 | 1,976 | 1,916 | 1,961 | +1.61% | 117,700 | 674億4068万 | +17.35% | 7.2 | 0.86 |
| 02/14 | 1,958 | 1,966 | 1,926 | 1,930 | +0.05% | 53,200 | 663億7456万 | +16.55% | 7.09 | 0.85 |
| 02/13 | 1,970 | 1,980 | 1,919 | 1,929 | -2.48% | 108,100 | 663億4017万 | +17.55% | 7.09 | 0.85 |
| 02/12 | 1,922 | 1,986 | 1,922 | 1,978 | +2.97% | 132,600 | 680億2532万 | +21.5% | 7.27 | 0.87 |
| 02/08 | 1,920 | 1,982 | 1,907 | 1,921 | -1.13% | 145,600 | 660億6504万 | +19.24% | 7.06 | 0.84 |
| 02/07 | 1,868 | 1,948 | 1,850 | 1,943 | +3.35% | 193,700 | 668億2164万 | +21.82% | 7.14 | 0.85 |
| 02/06 | 1,800 | 1,880 | 1,799 | 1,880 | +3.18% | 237,500 | 646億5501万 | +19.29% | 6.91 | 0.82 |
| 02/05 | 1,675 | 1,844 | 1,660 | 1,822 | +10.42% | 418,100 | 626億6033万 | +17.32% | 6.69 | 0.8 |
| 02/04 | 1,551 | 1,650 | 1,551 | 1,650 | +6.38% | 186,500 | 567億4509万 | +7.7% | 6.06 | 0.72 |
| 02/01 | 1,532 | 1,555 | 1,518 | 1,551 | +1.24% | 90,100 | 533億4038万 | +1.84% | 5.7 | 0.68 |
| 01/31 | 1,547 | 1,596 | 1,518 | 1,532 | +1.66% | 203,100 | 526億8695万 | +0.79% | 5.63 | 0.67 |
| 01/30 | 1,542 | 1,565 | 1,507 | 1,507 | -1.12% | 186,300 | 518億2718万 | -0.92% | 5.54 | 0.66 |
| 01/29 | 1,556 | 1,557 | 1,517 | 1,524 | -0.97% | 96,100 | 524億1183万 | -0.07% | 5.6 | 0.67 |
| 01/28 | 1,578 | 1,588 | 1,535 | 1,539 | -0.06% | 112,700 | 529億2769万 | +0.59% | 5.65 | 0.68 |
| 01/25 | 1,553 | 1,560 | 1,531 | 1,540 | -0.06% | 67,800 | 529億6208万 | +0.26% | 5.66 | 0.68 |
| 01/24 | 1,530 | 1,564 | 1,530 | 1,541 | -0.77% | 44,600 | 529億9647万 | +0.06% | 5.66 | 0.68 |
| 01/23 | 1,567 | 1,567 | 1,528 | 1,553 | -1.4% | 84,500 | 534億916万 | +0.58% | 5.7 | 0.68 |
| 01/22 | 1,599 | 1,605 | 1,568 | 1,575 | -1.5% | 36,900 | 541億6576万 | +1.81% | 5.79 | 0.69 |
| 01/21 | 1,579 | 1,640 | 1,563 | 1,599 | +3.7% | 134,900 | 549億9115万 | +2.96% | 5.87 | 0.7 |
| 01/18 | 1,519 | 1,545 | 1,519 | 1,542 | +1.51% | 41,900 | 530億3086万 | -1.09% | 5.66 | 0.68 |
| 01/17 | 1,545 | 1,546 | 1,502 | 1,519 | -1.68% | 83,800 | 522億3987万 | -3.31% | 5.58 | 0.67 |
| 01/16 | 1,558 | 1,570 | 1,532 | 1,545 | -0.52% | 73,000 | 531億3404万 | -2.52% | 5.68 | 0.68 |
| 01/15 | 1,558 | 1,587 | 1,551 | 1,553 | -1.52% | 63,700 | 534億916万 | -2.88% | 5.7 | 0.68 |
| 01/11 | 1,574 | 1,605 | 1,571 | 1,577 | +0.51% | 54,300 | 542億3455万 | -2.29% | 5.79 | 0.69 |
| 01/10 | 1,541 | 1,600 | 1,541 | 1,569 | -0.44% | 52,400 | 539億5942万 | -3.74% | 5.76 | 0.69 |
| 01/09 | 1,566 | 1,579 | 1,523 | 1,576 | +0.45% | 167,400 | 542億16万 | -4.02% | 5.79 | 0.69 |
| 01/08 | 1,595 | 1,615 | 1,555 | 1,569 | -1.69% | 142,300 | 539億5942万 | -5.14% | 5.76 | 0.69 |
| 01/07 | 1,567 | 1,616 | 1,567 | 1,596 | +3.23% | 149,200 | 548億8798万 | -4.14% | 5.86 | 0.7 |
| 01/04 | 1,490 | 1,548 | 1,481 | 1,546 | +1.91% | 107,200 | 531億6843万 | -7.76% | 5.68 | 0.68 |
| 2018 |
| 12/28 | 1,521 | 1,550 | 1,483 | 1,517 | +3.48% | 186,800 | 521億7109万 | -10.4% | 5.57 | 0.67 |
| 12/27 | 1,398 | 1,497 | 1,382 | 1,466 | +10.89% | 224,400 | 504億1715万 | -14.52% | 5.38 | 0.64 |
| 12/26 | 1,326 | 1,380 | 1,300 | 1,322 | +2.08% | 165,100 | 454億6485万 | -23.94% | 4.86 | 0.58 |
| 12/25 | 1,360 | 1,390 | 1,290 | 1,295 | -8.8% | 632,900 | 445億3629万 | -26.71% | 4.76 | 0.57 |
| 12/21 | 1,452 | 1,457 | 1,382 | 1,420 | -4.38% | 290,700 | 488億3517万 | -21.07% | 5.22 | 0.62 |
| 12/20 | 1,520 | 1,520 | 1,421 | 1,485 | -4.38% | 274,200 | 510億7058万 | -18.94% | 5.45 | 0.65 |
| 12/19 | 1,563 | 1,589 | 1,535 | 1,553 | -2.51% | 152,300 | 534億916万 | -16.68% | 5.7 | 0.68 |
| 12/18 | 1,656 | 1,660 | 1,563 | 1,593 | -4.5% | 171,900 | 547億8480万 | -15.85% | 5.85 | 0.7 |
| 12/17 | 1,642 | 1,680 | 1,641 | 1,668 | -0.36% | 91,000 | 573億6412万 | -13.22% | 6.13 | 0.73 |
| 12/14 | 1,654 | 1,674 | 1,639 | 1,674 | +1.52% | 131,500 | 575億7047万 | -14.02% | 6.15 | 0.73 |
| 12/13 | 1,628 | 1,660 | 1,625 | 1,649 | +1.29% | 126,100 | 567億1070万 | -16.42% | 6.06 | 0.72 |
| 12/12 | 1,608 | 1,669 | 1,608 | 1,628 | -0.25% | 114,600 | 559億8849万 | -18.6% | 5.98 | 0.71 |
| 12/11 | 1,686 | 1,716 | 1,605 | 1,632 | -5.34% | 278,000 | 561億2605万 | -19.57% | 5.99 | 0.72 |
| 12/10 | 1,710 | 1,745 | 1,683 | 1,724 | -2.05% | 154,700 | 592億9002万 | -16.39% | 6.33 | 0.76 |
| 12/07 | 1,833 | 1,846 | 1,759 | 1,760 | -4.5% | 169,200 | 605億2809万 | -15.67% | 6.46 | 0.77 |
| 12/06 | 1,838 | 1,852 | 1,823 | 1,843 | -0.59% | 103,800 | 633億8254万 | -12.82% | 6.77 | 0.81 |
| 12/05 | 1,867 | 1,912 | 1,837 | 1,854 | -2.32% | 86,900 | 637億6084万 | -13.53% | 6.81 | 0.81 |
| 12/04 | 1,922 | 1,949 | 1,898 | 1,898 | -2.22% | 116,600 | 652億7405万 | -12.74% | 6.97 | 0.83 |
| 12/03 | 1,998 | 1,998 | 1,922 | 1,941 | -1.72% | 118,700 | 667億5286万 | -11.73% | 7.13 | 0.85 |
| 11/30 | 1,855 | 1,998 | 1,855 | 1,975 | +6.47% | 288,500 | 679億2215万 | -11% | 7.25 | 0.87 |
| 11/29 | 1,925 | 1,929 | 1,853 | 1,855 | -2.32% | 90,900 | 671億5093万 | -17.3% | 6.71 | 0.8 |
| 11/28 | 1,855 | 1,903 | 1,818 | 1,899 | +4.23% | 182,700 | 687億4373万 | -16.53% | 6.87 | 0.82 |
| 11/27 | 1,865 | 1,870 | 1,813 | 1,822 | -2.77% | 261,100 | 659億5633万 | -20.99% | 6.59 | 0.79 |
| 11/26 | 1,956 | 1,964 | 1,852 | 1,874 | -4.92% | 211,300 | 678億3873万 | -19.95% | 6.78 | 0.81 |
| 11/22 | 2,055 | 2,083 | 1,969 | 1,971 | -5.38% | 156,900 | 713億5013万 | -16.98% | 7.13 | 0.85 |
| 11/21 | 2,001 | 2,133 | 2,001 | 2,083 | +3.12% | 103,500 | 754億452万 | -13.32% | 7.53 | 0.9 |
| 11/20 | 2,021 | 2,071 | 2,010 | 2,020 | -1.66% | 118,200 | 731億2392万 | -16.63% | 7.3 | 0.87 |
| 11/19 | 2,071 | 2,099 | 2,040 | 2,054 | -2% | 101,300 | 743億5472万 | -15.99% | 7.43 | 0.89 |
| 11/16 | 2,230 | 2,243 | 2,060 | 2,096 | -6.93% | 176,700 | 758億7512万 | -14.97% | 7.58 | 0.91 |
| 11/15 | 2,265 | 2,279 | 2,232 | 2,252 | -1.14% | 52,600 | 815億2232万 | -9.38% | 8.14 | 0.97 |
| 11/14 | 2,311 | 2,349 | 2,276 | 2,278 | 0% | 103,800 | 824億6352万 | -8.77% | 8.24 | 0.98 |
| 11/13 | 2,282 | 2,340 | 2,265 | 2,278 | -1.43% | 72,100 | 824億6352万 | -9.35% | 8.24 | 0.98 |
| 11/12 | 2,296 | 2,345 | 2,290 | 2,311 | +0.65% | 49,000 | 836億5811万 | -8.55% | 8.36 | 1 |
| 11/09 | 2,310 | 2,348 | 2,289 | 2,296 | -1.96% | 112,400 | 831億1511万 | -9.57% | 8.3 | 0.99 |
| 11/08 | 2,325 | 2,349 | 2,310 | 2,342 | +0.99% | 95,200 | 847億8031万 | -8.19% | 8.47 | 1.01 |
| 11/07 | 2,326 | 2,337 | 2,301 | 2,319 | -1.49% | 83,000 | 839億4771万 | -9.41% | 8.38 | 1 |
| 11/06 | 2,408 | 2,421 | 2,350 | 2,354 | -4.15% | 108,800 | 852億1471万 | -8.37% | 8.51 | 1.02 |
| 11/05 | 2,360 | 2,456 | 2,260 | 2,456 | +4.64% | 166,900 | 889億711万 | -4.73% | 8.88 | 1.06 |
| 11/02 | 2,401 | 2,422 | 2,273 | 2,347 | -3.18% | 168,500 | 849億6131万 | -9.28% | 8.49 | 1.01 |
| 11/01 | 2,550 | 2,560 | 2,407 | 2,424 | -6.77% | 125,900 | 877億4871万 | - | 8.76 | 1.05 |
| 10/31 | 2,639 | 2,675 | 2,572 | 2,600 | -1.48% | 810,900 | 941億1990万 | - | 9.4 | 1.12 |
| 10/30 | 2,445 | 2,640 | 2,389 | 2,639 | +6.33% | 452,000 | 955億3170万 | - | 9.54 | 1.14 |
| 10/29 | 2,450 | 2,516 | 2,432 | 2,482 | +1.06% | 212,800 | 898億4831万 | - | 8.97 | 1.07 |
| 10/26 | 2,600 | 2,603 | 2,428 | 2,456 | -4.14% | 214,000 | 889億711万 | - | 8.88 | 1.06 |
| 10/25 | 2,594 | 2,615 | 2,553 | 2,562 | -3.86% | 180,800 | 927億4431万 | - | 9.26 | 1.11 |
| 10/24 | 2,670 | 2,709 | 2,643 | 2,665 | -0.22% | 133,300 | 964億7290万 | - | 9.64 | 1.15 |
| 10/23 | 2,670 | 2,710 | 2,670 | 2,671 | -1.04% | 108,100 | 966億9010万 | - | 9.66 | 1.15 |
| 10/22 | 2,661 | 2,710 | 2,661 | 2,699 | +0.33% | 94,800 | 977億370万 | - | 9.76 | 1.17 |
| 10/19 | 2,673 | 2,699 | 2,644 | 2,690 | -0.22% | 131,200 | 973億7790万 | - | 9.73 | 1.16 |
| 10/18 | 2,650 | 2,721 | 2,630 | 2,696 | +4.46% | 390,300 | 975億9510万 | - | 9.75 | 1.16 |
| 10/17 | 2,568 | 2,594 | 2,535 | 2,581 | +0.55% | 156,900 | 934億3210万 | - | 9.33 | 1.11 |
| 10/16 | 2,561 | 2,609 | 2,561 | 2,567 | -0.27% | 93,300 | 929億2531万 | - | 9.28 | 1.11 |
| 10/15 | 2,579 | 2,627 | 2,561 | 2,574 | -0.43% | 117,700 | 931億7870万 | - | 9.31 | 1.11 |
| 10/12 | 2,530 | 2,601 | 2,521 | 2,585 | +1.02% | 170,600 | 935億7690万 | - | 9.35 | 1.12 |
| 10/11 | 2,561 | 2,594 | 2,537 | 2,559 | -3.83% | 250,600 | 926億3571万 | - | 9.25 | 1.11 |
| 10/10 | 2,615 | 2,667 | 2,600 | 2,661 | +0.49% | 238,400 | 963億2810万 | - | 9.62 | 1.15 |
| 10/09 | 2,598 | 2,648 | 2,597 | 2,648 | +2.2% | 186,600 | 958億5750万 | - | 9.57 | 1.14 |
| 10/05 | 2,590 | 2,610 | 2,582 | 2,591 | -0.73% | 103,500 | 937億9410万 | - | 9.37 | 1.12 |
| 10/04 | 2,550 | 2,611 | 2,550 | 2,610 | +1.56% | 243,200 | 944億8190万 | - | 9.44 | 1.13 |
| 10/03 | 2,500 | 2,574 | 2,500 | 2,570 | +1.58% | 459,000 | 930億3391万 | - | 9.29 | 1.11 |
| 10/02 | 2,536 | 2,550 | 2,508 | 2,530 | -2.13% | 473,700 | 915億8591万 | - | 9.15 | 1.09 |
| 10/01 | 2,700 | 2,702 | 2,551 | 2,585 | -3.54% | 518,100 | 935億7690万 | - | 9.35 | 1.12 |
| 09/28 | 2,755 | 2,779 | 2,600 | 2,680 | 0% | 2,875,100 | 970億1590万 | - | 9.69 | 1.16 |
