PER
2019/07/09～2019/12/04
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 |
| 12/04 | 3,990 | 4,025 | 3,980 | 4,025 | +0.88% | 5,800 | 620億3330万 | -0.62% | 14.56 | 0.76 |
| 12/03 | 4,055 | 4,055 | 3,970 | 3,990 | -1.6% | 8,100 | 614億9388万 | -1.51% | 14.44 | 0.75 |
| 12/02 | 4,050 | 4,060 | 4,040 | 4,055 | +0.25% | 3,100 | 624億9566万 | +0.15% | 14.67 | 0.76 |
| 11/29 | 4,035 | 4,045 | 4,025 | 4,045 | +0.62% | 3,900 | 623億4154万 | -0.05% | 14.64 | 0.76 |
| 11/28 | 4,030 | 4,030 | 3,970 | 4,020 | +0.63% | 4,600 | 619億5624万 | -0.62% | 14.55 | 0.76 |
| 11/27 | 4,035 | 4,035 | 3,985 | 3,995 | +0.38% | 3,800 | 615億7094万 | -1.16% | 14.45 | 0.75 |
| 11/26 | 4,050 | 4,050 | 3,980 | 3,980 | -0.75% | 5,600 | 613億3976万 | -1.46% | 14.4 | 0.75 |
| 11/25 | 4,015 | 4,045 | 4,010 | 4,010 | 0% | 2,900 | 618億212万 | -0.72% | 14.51 | 0.76 |
| 11/22 | 4,050 | 4,055 | 4,010 | 4,010 | -0.99% | 4,400 | 618億212万 | -0.69% | 14.51 | 0.76 |
| 11/21 | 4,005 | 4,050 | 3,970 | 4,050 | +1.12% | 6,200 | 624億1860万 | +0.35% | 14.65 | 0.76 |
| 11/20 | 4,000 | 4,015 | 3,970 | 4,005 | -0.37% | 5,600 | 617億2506万 | -0.6% | 14.49 | 0.75 |
| 11/19 | 4,015 | 4,035 | 4,005 | 4,020 | +0.12% | 2,100 | 619億5624万 | -0.05% | 14.55 | 0.76 |
| 11/18 | 4,035 | 4,035 | 4,005 | 4,015 | -0.86% | 3,600 | 618億7918万 | +0.05% | 14.53 | 0.76 |
| 11/15 | 3,990 | 4,055 | 3,975 | 4,050 | +3.32% | 9,300 | 624億1860万 | +1.07% | 14.65 | 0.76 |
| 11/14 | 3,980 | 3,985 | 3,920 | 3,920 | -1.51% | 10,100 | 604億1504万 | -2% | 14.18 | 0.74 |
| 11/13 | 4,060 | 4,060 | 3,965 | 3,980 | -5.35% | 17,100 | 613億3976万 | -0.38% | 14.4 | 0.75 |
| 11/12 | 4,180 | 4,205 | 4,135 | 4,205 | +0.12% | 5,100 | 648億746万 | +5.49% | 15.21 | 0.79 |
| 11/11 | 4,190 | 4,205 | 4,170 | 4,200 | +1.33% | 9,100 | 647億3040万 | +5.82% | 15.2 | 0.79 |
| 11/08 | 4,150 | 4,160 | 4,110 | 4,145 | +0.97% | 14,900 | 638億8274万 | +4.78% | 15 | 0.78 |
| 11/07 | 4,090 | 4,105 | 4,060 | 4,105 | +0.12% | 7,100 | 632億6626万 | +4.11% | 14.85 | 0.77 |
| 11/06 | 4,100 | 4,110 | 4,080 | 4,100 | +0.12% | 9,400 | 631億8920万 | +4.33% | 14.83 | 0.77 |
| 11/05 | 4,050 | 4,095 | 3,990 | 4,095 | +2.89% | 11,000 | 631億1214万 | +4.41% | 14.82 | 0.77 |
| 11/01 | 4,070 | 4,070 | 3,980 | 3,980 | -2.57% | 6,000 | 613億3976万 | +1.58% | 14.4 | 0.75 |
| 10/31 | 4,140 | 4,140 | 4,065 | 4,085 | -1.68% | 8,600 | 629億5802万 | +4.24% | 14.78 | 0.77 |
| 10/30 | 4,015 | 4,155 | 4,015 | 4,155 | +2.59% | 23,400 | 640億3686万 | +6.18% | 15.03 | 0.78 |
| 10/29 | 4,005 | 4,065 | 4,005 | 4,050 | +2.27% | 11,500 | 624億1860万 | +3.77% | 14.65 | 0.76 |
| 10/28 | 3,985 | 4,010 | 3,945 | 3,960 | -0.63% | 6,100 | 610億3152万 | +1.56% | 14.33 | 0.75 |
| 10/25 | 4,005 | 4,025 | 3,950 | 3,985 | -0.38% | 5,800 | 614億1682万 | +2.31% | 14.42 | 0.75 |
| 10/24 | 3,960 | 4,015 | 3,950 | 4,000 | +1.27% | 11,300 | 616億4800万 | +2.75% | 14.47 | 0.75 |
| 10/23 | 3,940 | 3,950 | 3,915 | 3,950 | +0.64% | 5,100 | 608億7740万 | +1.52% | 14.29 | 0.74 |
| 10/21 | 3,990 | 4,005 | 3,925 | 3,925 | -1.26% | 10,200 | 604億9210万 | +1.03% | 14.2 | 0.74 |
| 10/18 | 3,990 | 4,020 | 3,905 | 3,975 | -0.38% | 12,900 | 612億6270万 | +2.42% | 14.38 | 0.75 |
| 10/17 | 3,920 | 3,990 | 3,900 | 3,990 | +1.01% | 10,800 | 614億9388万 | +3.07% | 14.44 | 0.75 |
| 10/16 | 3,925 | 3,965 | 3,920 | 3,950 | +1.67% | 12,800 | 608億7740万 | +2.31% | 14.29 | 0.74 |
| 10/15 | 3,895 | 3,930 | 3,860 | 3,885 | +1.44% | 16,000 | 598億7562万 | +0.94% | 14.06 | 0.73 |
| 10/11 | 3,830 | 3,830 | 3,770 | 3,830 | +0.92% | 9,100 | 590億2796万 | -0.31% | 13.86 | 0.72 |
| 10/10 | 3,890 | 3,890 | 3,790 | 3,795 | -1.94% | 10,000 | 584億8854万 | -0.86% | 13.73 | 0.72 |
| 10/09 | 3,870 | 3,880 | 3,830 | 3,870 | -0.13% | 8,700 | 596億4444万 | +1.36% | 14 | 0.73 |
| 10/08 | 3,790 | 3,875 | 3,790 | 3,875 | +2.38% | 8,800 | 597億2150万 | +1.89% | 14.02 | 0.73 |
| 10/07 | 3,760 | 3,800 | 3,760 | 3,785 | +0.53% | 5,100 | 583億3442万 | -0.21% | 13.69 | 0.71 |
| 10/04 | 3,765 | 3,775 | 3,735 | 3,765 | -0.26% | 8,100 | 580億2618万 | -0.45% | 13.62 | 0.71 |
| 10/03 | 3,785 | 3,800 | 3,735 | 3,775 | -2.71% | 9,700 | 581億8030万 | +0.11% | 13.66 | 0.71 |
| 10/02 | 3,840 | 3,905 | 3,840 | 3,880 | +1.57% | 8,200 | 597億9856万 | +3.25% | 14.04 | 0.73 |
| 10/01 | 3,795 | 3,850 | 3,795 | 3,820 | +1.19% | 7,400 | 588億7384万 | +2.11% | 13.82 | 0.72 |
| 09/30 | 3,840 | 3,865 | 3,775 | 3,775 | -2.96% | 10,000 | 581億8030万 | +1.23% | 13.66 | 0.71 |
| 09/27 | 3,945 | 3,950 | 3,860 | 3,890 | -2.51% | 15,700 | 599億5268万 | +4.6% | 14.07 | 0.73 |
| 09/26 | 4,020 | 4,060 | 3,915 | 3,990 | -0.62% | 32,400 | 614億9388万 | +7.72% | 14.44 | 0.75 |
| 09/25 | 3,950 | 4,020 | 3,915 | 4,015 | +1.9% | 13,600 | 618億7918万 | +8.87% | 14.53 | 0.76 |
| 09/24 | 3,915 | 3,940 | 3,895 | 3,940 | +0.9% | 9,500 | 607億2328万 | +7.36% | 14.26 | 0.74 |
| 09/20 | 3,930 | 3,950 | 3,860 | 3,905 | -1.14% | 9,700 | 601億8386万 | +6.87% | 14.13 | 0.74 |
| 09/19 | 3,880 | 3,975 | 3,860 | 3,950 | +2.2% | 15,800 | 608億7740万 | +8.55% | 14.29 | 0.74 |
| 09/18 | 3,925 | 3,945 | 3,850 | 3,865 | -1.53% | 10,700 | 595億6738万 | +6.65% | 13.98 | 0.73 |
| 09/17 | 3,930 | 3,940 | 3,880 | 3,925 | -0.63% | 13,600 | 604億9210万 | +8.76% | 14.2 | 0.74 |
| 09/13 | 3,845 | 3,955 | 3,840 | 3,950 | +3.67% | 29,400 | 608億7740万 | +9.78% | 14.29 | 0.74 |
| 09/12 | 3,805 | 3,860 | 3,780 | 3,810 | +0.13% | 17,700 | 587億1972万 | +6.25% | 13.79 | 0.72 |
| 09/11 | 3,740 | 3,805 | 3,725 | 3,805 | +1.74% | 14,700 | 586億4266万 | +6.28% | 13.77 | 0.72 |
| 09/10 | 3,735 | 3,755 | 3,705 | 3,740 | +0.13% | 9,800 | 576億4088万 | +4.73% | 13.53 | 0.7 |
| 09/09 | 3,650 | 3,735 | 3,650 | 3,735 | +2.05% | 7,400 | 575億6382万 | +4.77% | 13.51 | 0.7 |
| 09/06 | 3,695 | 3,695 | 3,645 | 3,660 | -0.81% | 4,400 | 564億792万 | +2.75% | 13.24 | 0.69 |
| 09/05 | 3,505 | 3,690 | 3,505 | 3,690 | +5.43% | 14,200 | 568億7028万 | +3.45% | 13.35 | 0.7 |
| 09/04 | 3,515 | 3,550 | 3,500 | 3,500 | -0.99% | 5,700 | 539億4200万 | -1.93% | 12.66 | 0.66 |
| 09/03 | 3,500 | 3,545 | 3,500 | 3,535 | +0.86% | 5,100 | 544億8142万 | -1.31% | 12.79 | 0.67 |
| 09/02 | 3,540 | 3,540 | 3,505 | 3,505 | -3.04% | 6,400 | 540億1906万 | -2.45% | 12.68 | 0.66 |
| 08/30 | 3,520 | 3,620 | 3,520 | 3,615 | +3.29% | 10,400 | 557億1438万 | +0.31% | 13.08 | 0.68 |
| 08/29 | 3,525 | 3,525 | 3,495 | 3,500 | -0.28% | 2,200 | 539億4200万 | -3.05% | 12.66 | 0.66 |
| 08/28 | 3,470 | 3,515 | 3,460 | 3,510 | +2.18% | 6,600 | 540億9612万 | -3.07% | 12.7 | 0.66 |
| 08/27 | 3,475 | 3,500 | 3,435 | 3,435 | -0.58% | 9,500 | 529億4022万 | -5.48% | 12.43 | 0.65 |
| 08/26 | 3,475 | 3,500 | 3,455 | 3,455 | -2.26% | 8,600 | 532億4846万 | -5.26% | 12.5 | 0.65 |
| 08/23 | 3,515 | 3,545 | 3,515 | 3,535 | +0.86% | 3,900 | 544億8142万 | -3.47% | 12.79 | 0.67 |
| 08/22 | 3,540 | 3,540 | 3,490 | 3,505 | -0.57% | 5,800 | 540億1906万 | -4.52% | 12.68 | 0.66 |
| 08/21 | 3,540 | 3,575 | 3,520 | 3,525 | -1.95% | 4,700 | 543億2730万 | -4.39% | 12.75 | 0.66 |
| 08/20 | 3,560 | 3,595 | 3,560 | 3,595 | +1.27% | 3,100 | 554億614万 | -2.92% | 13.01 | 0.68 |
| 08/19 | 3,545 | 3,565 | 3,540 | 3,550 | +0.14% | 3,600 | 547億1260万 | -4.52% | 12.84 | 0.67 |
| 08/16 | 3,510 | 3,565 | 3,510 | 3,545 | +0.14% | 3,500 | 546億3554万 | -5.09% | 12.83 | 0.67 |
| 08/15 | 3,505 | 3,555 | 3,480 | 3,540 | -0.56% | 6,000 | 545億5848万 | -5.57% | 12.81 | 0.67 |
| 08/14 | 3,505 | 3,560 | 3,505 | 3,560 | +1.42% | 10,300 | 548億6672万 | -5.42% | 12.88 | 0.67 |
| 08/13 | 3,630 | 3,630 | 3,510 | 3,510 | -3.7% | 21,400 | 540億9612万 | -7.12% | 12.7 | 0.66 |
| 08/09 | 3,630 | 3,675 | 3,625 | 3,645 | +0.14% | 8,700 | 561億7674万 | -4% | 13.19 | 0.69 |
| 08/08 | 3,680 | 3,680 | 3,635 | 3,640 | -0.41% | 6,600 | 560億9968万 | -4.49% | 13.17 | 0.69 |
| 08/07 | 3,590 | 3,670 | 3,570 | 3,655 | +1.81% | 10,200 | 563億3086万 | -4.37% | 13.22 | 0.69 |
| 08/06 | 3,540 | 3,615 | 3,505 | 3,590 | +0.28% | 14,800 | 553億2908万 | -6.34% | 12.99 | 0.68 |
| 08/05 | 3,660 | 3,660 | 3,540 | 3,580 | -2.19% | 16,500 | 551億7496万 | -6.87% | 12.95 | 0.67 |
| 08/02 | 3,720 | 3,770 | 3,660 | 3,660 | -3.56% | 16,400 | 564億792万 | -4.96% | 13.24 | 0.69 |
| 08/01 | 3,750 | 3,795 | 3,720 | 3,795 | +1.2% | 6,700 | 584億8854万 | -1.58% | 13.73 | 0.72 |
| 07/31 | 3,805 | 3,805 | 3,750 | 3,750 | -1.96% | 10,400 | 577億9500万 | -2.65% | 13.57 | 0.71 |
| 07/30 | 3,785 | 3,825 | 3,770 | 3,825 | +0.79% | 9,600 | 589億5090万 | -0.7% | 13.84 | 0.72 |
| 07/29 | 3,805 | 3,805 | 3,775 | 3,795 | +0.26% | 4,200 | 584億8854万 | -1.38% | 13.73 | 0.72 |
| 07/26 | 3,770 | 3,785 | 3,750 | 3,785 | +0.26% | 5,100 | 583億3442万 | -1.59% | 13.69 | 0.71 |
| 07/25 | 3,765 | 3,795 | 3,765 | 3,775 | +0.13% | 4,000 | 581億8030万 | -1.87% | 13.66 | 0.71 |
| 07/24 | 3,820 | 3,820 | 3,765 | 3,770 | -1.31% | 10,400 | 581億324万 | -2.05% | 13.64 | 0.71 |
| 07/23 | 3,785 | 3,835 | 3,785 | 3,820 | +1.46% | 3,500 | 588億7384万 | -0.73% | 13.82 | 0.72 |
| 07/22 | 3,840 | 3,840 | 3,755 | 3,765 | -1.95% | 8,300 | 580億2618万 | -2.11% | 13.62 | 0.71 |
| 07/19 | 3,780 | 3,855 | 3,760 | 3,840 | +2.54% | 10,200 | 591億8208万 | -0.21% | 13.89 | 0.72 |
| 07/18 | 3,900 | 3,900 | 3,740 | 3,745 | -4.34% | 15,200 | 577億1794万 | -2.63% | 13.55 | 0.71 |
| 07/17 | 3,920 | 3,940 | 3,895 | 3,915 | -0.13% | 3,500 | 603億3798万 | +1.74% | 14.17 | 0.74 |
| 07/16 | 3,945 | 3,945 | 3,890 | 3,920 | -1.38% | 4,300 | 604億1504万 | +1.95% | 14.18 | 0.74 |
| 07/12 | 3,990 | 3,995 | 3,975 | 3,975 | +0.25% | 4,400 | 612億6270万 | +3.54% | 14.38 | 0.75 |
| 07/11 | 3,910 | 3,985 | 3,910 | 3,965 | +1.54% | 6,400 | 611億858万 | +3.61% | 14.35 | 0.75 |
| 07/10 | 3,940 | 3,940 | 3,895 | 3,905 | -0.26% | 15,800 | 601億8386万 | +2.31% | 14.13 | 0.74 |
| 07/09 | 3,925 | 3,975 | 3,900 | 3,915 | -0.63% | 9,800 | 603億3798万 | +2.76% | 14.17 | 0.74 |
