PER
2018/08/28～2019/01/28
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 |
|---|
| 2022 | 10/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2019 |
| 01/28 | 268 | 280 | 268 | 274 | +3.01% | 27,200 | 45億2902万 | -3.27% | 1.69 | 0.71 |
| 01/25 | 270 | 270 | 266 | 266 | -0.65% | 6,000 | 43億9667万 | -7.4% | 1.64 | 0.69 |
| 01/24 | 268 | 270 | 264 | 268 | -1.56% | 9,600 | 44億2562万 | -7.76% | 1.65 | 0.7 |
| 01/23 | 271 | 273 | 268 | 272 | +0.28% | 2,400 | 44億9594万 | -7.25% | 1.68 | 0.71 |
| 01/22 | 278 | 279 | 270 | 271 | -1.99% | 14,000 | 44億8353万 | -8.75% | 1.67 | 0.71 |
| 01/21 | 282 | 282 | 277 | 277 | -1.86% | 12,400 | 45億7452万 | -7.83% | 1.71 | 0.72 |
| 01/18 | 285 | 288 | 279 | 282 | +0.54% | 45,200 | 46億6138万 | -7.01% | 1.74 | 0.73 |
| 01/17 | 273 | 283 | 273 | 280 | +2.75% | 32,400 | 46億3656万 | -8.71% | 1.73 | 0.73 |
| 01/16 | 276 | 279 | 270 | 273 | -2.33% | 6,400 | 45億1248万 | -12.02% | 1.68 | 0.71 |
| 01/15 | 278 | 281 | 275 | 279 | +1.45% | 8,800 | 46億2002万 | -11.07% | 1.72 | 0.73 |
| 01/11 | 273 | 275 | 269 | 275 | +1.76% | 8,000 | 45億5384万 | -13.17% | 1.7 | 0.72 |
| 01/10 | 272 | 272 | 260 | 271 | -1.99% | 6,000 | 44億7526万 | -15.73% | 1.67 | 0.71 |
| 01/09 | 273 | 276 | 271 | 276 | +3.86% | 15,200 | 45億6625万 | -15.08% | 1.7 | 0.72 |
| 01/08 | 270 | 276 | 266 | 266 | -4.32% | 24,000 | 43億9667万 | -19.22% | 1.64 | 0.69 |
| 01/07 | 285 | 285 | 273 | 278 | +2.78% | 22,000 | 45億9520万 | -16.59% | 1.71 | 0.72 |
| 01/04 | 255 | 270 | 255 | 270 | +0.09% | 644,400 | 44億7112万 | -19.81% | 1.67 | 0.7 |
| 2018 |
| 12/28 | 257 | 272 | 253 | 270 | -0.64% | 43,600 | 44億6698万 | -20.82% | 1.66 | 0.7 |
| 12/27 | 284 | 284 | 268 | 272 | +6.99% | 41,600 | 44億9594万 | -21.23% | 1.68 | 0.71 |
| 12/26 | 251 | 260 | 249 | 254 | +2.63% | 58,400 | 42億227万 | -27.01% | 1.57 | 0.66 |
| 12/25 | 254 | 261 | 233 | 248 | -16.88% | 110,000 | 40億9473万 | -29.69% | 1.53 | 0.65 |
| 12/21 | 326 | 328 | 293 | 298 | -8.88% | 60,400 | 49億2609万 | -16.6% | 1.84 | 0.78 |
| 12/20 | 341 | 343 | 325 | 327 | -5.63% | 21,600 | 54億588万 | -8.98% | 2.01 | 0.85 |
| 12/19 | 346 | 348 | 345 | 346 | +0.29% | 15,600 | 57億2849万 | -3.55% | 2.14 | 0.9 |
| 12/18 | 350 | 351 | 345 | 345 | -1.64% | 7,600 | 57億1195万 | -4.1% | 2.13 | 0.9 |
| 12/17 | 360 | 360 | 350 | 351 | -1.06% | 6,400 | 58億708万 | -2.77% | 2.16 | 0.92 |
| 12/14 | 350 | 355 | 350 | 355 | +1.43% | 11,200 | 58億6912万 | -2% | 2.19 | 0.93 |
| 12/13 | 354 | 354 | 350 | 350 | -1.13% | 6,400 | 57億8640万 | -3.38% | 2.16 | 0.91 |
| 12/12 | 352 | 354 | 350 | 354 | +0.78% | 10,800 | 58億5258万 | -2.55% | 2.18 | 0.92 |
| 12/11 | 352 | 354 | 350 | 351 | -0.43% | 6,000 | 58億708万 | -3.57% | 2.16 | 0.92 |
| 12/10 | 355 | 355 | 353 | 353 | -2.35% | 3,200 | 58億3190万 | -3.42% | 2.17 | 0.92 |
| 12/07 | 365 | 365 | 360 | 361 | -1.63% | 12,800 | 59億7252万 | -1.1% | 2.23 | 0.94 |
| 12/06 | 367 | 367 | 366 | 367 | +0.55% | 4,800 | 60億7179万 | +0.55% | 2.26 | 0.96 |
| 12/05 | 365 | 368 | 363 | 365 | -0.48% | 10,800 | 60億3870万 | +0.27% | 2.25 | 0.95 |
| 12/04 | 368 | 370 | 367 | 367 | -0.27% | 3,200 | 60億6765万 | +0.76% | 2.26 | 0.96 |
| 12/03 | 371 | 374 | 367 | 368 | 0% | 7,600 | 60億8420万 | +1.03% | 2.27 | 0.96 |
| 11/30 | 367 | 372 | 367 | 368 | +0.07% | 3,600 | 60億8420万 | +1.03% | 2.27 | 0.96 |
| 11/29 | 363 | 370 | 363 | 368 | -0.34% | 9,600 | 60億8006万 | +0.68% | 2.27 | 0.96 |
| 11/28 | 368 | 373 | 366 | 369 | -1.21% | 11,600 | 61億74万 | +0.75% | 2.27 | 0.96 |
| 11/27 | 387 | 387 | 373 | 373 | -3.49% | 10,000 | 61億7519万 | +1.43% | 2.3 | 0.97 |
| 11/26 | 362 | 391 | 362 | 387 | +7.28% | 27,600 | 63億9854万 | +4.81% | 2.38 | 1.01 |
| 11/22 | 354 | 366 | 354 | 361 | 0% | 8,400 | 59億6425万 | -2.57% | 2.22 | 0.94 |
| 11/21 | 352 | 363 | 352 | 361 | +0.42% | 6,800 | 59億6425万 | -2.83% | 2.22 | 0.94 |
| 11/20 | 356 | 362 | 356 | 359 | +0.56% | 7,200 | 59億3943万 | -3.75% | 2.21 | 0.94 |
| 11/19 | 358 | 358 | 348 | 357 | -0.42% | 27,200 | 59億635万 | -4.8% | 2.2 | 0.93 |
| 11/16 | 350 | 359 | 350 | 359 | +3.76% | 5,600 | 59億3116万 | -4.65% | 2.21 | 0.94 |
| 11/15 | 343 | 349 | 339 | 346 | -0.72% | 20,400 | 57億1609万 | -8.6% | 2.13 | 0.9 |
| 11/14 | 360 | 360 | 348 | 348 | -2.52% | 26,000 | 57億5745万 | -8.18% | 2.15 | 0.91 |
| 11/13 | 358 | 361 | 354 | 357 | -2.12% | 11,600 | 59億635万 | -6.54% | 2.2 | 0.93 |
| 11/12 | 368 | 368 | 362 | 365 | -3.38% | 21,200 | 60億3456万 | -5.01% | 2.25 | 0.95 |
| 11/09 | 372 | 378 | 370 | 378 | +2.03% | 20,400 | 62億4551万 | -1.95% | 2.33 | 0.98 |
| 11/08 | 373 | 382 | 368 | 370 | +0.34% | 25,600 | 61億2142万 | -4.15% | 2.28 | 0.97 |
| 11/07 | 373 | 374 | 366 | 369 | -0.94% | 8,800 | 61億74万 | -4.96% | 2.27 | 0.96 |
| 11/06 | 366 | 372 | 366 | 372 | +0.61% | 4,800 | 61億5865万 | -4.31% | 2.3 | 0.97 |
| 11/05 | 366 | 371 | 364 | 370 | +1.09% | 8,800 | 61億2142万 | -5.37% | 2.28 | 0.97 |
| 11/02 | 359 | 368 | 359 | 366 | +2.74% | 15,600 | 60億5525万 | -6.63% | 2.26 | 0.95 |
| 11/01 | 358 | 367 | 356 | 356 | -0.21% | 8,400 | 58億9394万 | -9.35% | 2.2 | 0.93 |
| 10/31 | 358 | 361 | 351 | 357 | -0.97% | 25,200 | 59億635万 | -9.62% | 2.2 | 0.93 |
| 10/30 | 362 | 367 | 351 | 361 | +1.19% | 23,600 | 59億6425万 | -9.19% | 2.22 | 0.94 |
| 10/29 | 374 | 385 | 350 | 356 | -5.75% | 27,600 | 58億9394万 | -10.71% | 2.2 | 0.93 |
| 10/26 | 380 | 403 | 354 | 378 | -1.63% | 36,800 | 62億5378万 | -5.74% | 2.33 | 0.99 |
| 10/25 | 395 | 400 | 384 | 384 | -4.36% | 19,600 | 63億5718万 | -4.18% | 2.37 | 1 |
| 10/24 | 403 | 403 | 402 | 402 | -0.68% | 2,800 | 66億4671万 | +0.19% | 2.48 | 1.05 |
| 10/23 | 405 | 406 | 403 | 405 | +0.12% | 2,800 | 66億9220万 | +0.87% | 2.49 | 1.06 |
| 10/22 | 413 | 413 | 403 | 404 | -0.06% | 2,800 | 66億8393万 | +1% | 2.49 | 1.05 |
| 10/19 | 396 | 404 | 396 | 404 | -0.19% | 4,800 | 66億8807万 | +1.06% | 2.49 | 1.05 |
| 10/18 | 403 | 405 | 403 | 405 | +0.56% | 800 | 67億48万 | +1.25% | 2.5 | 1.06 |
| 10/17 | 410 | 410 | 403 | 403 | +0.69% | 11,200 | 66億6325万 | +0.69% | 2.48 | 1.05 |
| 10/16 | 405 | 405 | 396 | 400 | +1.39% | 6,400 | 66億1776万 | 0% | 2.47 | 1.04 |
| 10/15 | 390 | 395 | 390 | 395 | +0.06% | 6,400 | 65億2676万 | -1.38% | 2.43 | 1.03 |
| 10/12 | 375 | 395 | 375 | 394 | +3.41% | 18,400 | 65億2262万 | -1.44% | 2.43 | 1.03 |
| 10/11 | 388 | 398 | 375 | 381 | -6.5% | 85,200 | 63億755万 | -5.16% | 2.35 | 0.99 |
| 10/10 | 406 | 424 | 406 | 408 | +0.37% | 15,200 | 67億4597万 | +1.18% | 2.51 | 1.06 |
| 10/09 | 405 | 411 | 401 | 406 | +0.43% | 23,600 | 67億2116万 | +0.81% | 2.51 | 1.06 |
| 10/05 | 405 | 409 | 400 | 405 | -0.06% | 16,000 | 66億9220万 | +0.12% | 2.49 | 1.06 |
| 10/04 | 403 | 405 | 400 | 405 | -0.06% | 4,000 | 66億9634万 | +0.19% | 2.5 | 1.06 |
| 10/03 | 407 | 407 | 404 | 405 | -1.22% | 7,600 | 67億48万 | 0% | 2.5 | 1.06 |
| 10/02 | 404 | 410 | 404 | 410 | +1.05% | 10,000 | 67億8320万 | +1.23% | 2.53 | 1.07 |
| 10/01 | 408 | 408 | 403 | 406 | +0.5% | 4,000 | 67億1289万 | -0.06% | 2.5 | 1.06 |
| 09/28 | 406 | 409 | 404 | 404 | 0% | 8,800 | 66億7980万 | -0.55% | 2.49 | 1.05 |
| 09/27 | 403 | 409 | 398 | 404 | -0.25% | 14,400 | 66億7980万 | -0.55% | 2.49 | 1.05 |
| 09/26 | 402 | 405 | 394 | 405 | +0.56% | 28,400 | 66億9634万 | -0.31% | 2.5 | 1.06 |
| 09/25 | 396 | 407 | 396 | 403 | +0.63% | 11,200 | 66億5912万 | -0.86% | 2.48 | 1.05 |
| 09/21 | 399 | 403 | 393 | 400 | 0% | 15,600 | 66億1776万 | -1.23% | 2.47 | 1.04 |
| 09/20 | 395 | 400 | 392 | 400 | +0.69% | 17,200 | 66億1776万 | -1.23% | 2.47 | 1.04 |
| 09/19 | 385 | 397 | 385 | 397 | +4.47% | 16,400 | 65億7226万 | -1.91% | 2.45 | 1.04 |
| 09/18 | 379 | 384 | 368 | 380 | -1.62% | 71,200 | 62億9100万 | -5.88% | 2.34 | 0.99 |
| 09/14 | 397 | 400 | 387 | 387 | -2.15% | 43,600 | 63億9441万 | -4.57% | 2.38 | 1.01 |
| 09/13 | 399 | 399 | 395 | 395 | -0.94% | 4,800 | 65億3503万 | -2.71% | 2.44 | 1.03 |
| 09/12 | 399 | 400 | 399 | 399 | -0.75% | 8,000 | 65億9707万 | -2.03% | 2.46 | 1.04 |
| 09/11 | 394 | 407 | 394 | 402 | +0.88% | 8,400 | 66億4671万 | -1.53% | 2.48 | 1.05 |
| 09/10 | 397 | 400 | 396 | 398 | -1.42% | 11,600 | 65億8880万 | -2.39% | 2.46 | 1.04 |
| 09/07 | 403 | 407 | 392 | 404 | +0.37% | 20,400 | 66億8393万 | -1.22% | 2.49 | 1.05 |
| 09/06 | 411 | 411 | 393 | 403 | -2.48% | 45,600 | 66億5912万 | -1.83% | 2.48 | 1.05 |
| 09/05 | 418 | 421 | 413 | 413 | -2.02% | 14,800 | 68億2870万 | +0.43% | 2.55 | 1.08 |
| 09/04 | 419 | 424 | 419 | 421 | +0.9% | 24,800 | 69億6932万 | +2.49% | 2.6 | 1.1 |
| 09/03 | 425 | 429 | 418 | 418 | -0.71% | 8,000 | 69億728万 | +1.83% | 2.57 | 1.09 |
| 08/31 | 413 | 425 | 413 | 421 | +1.88% | 23,600 | 69億5692万 | +2.56% | 2.59 | 1.1 |
| 08/30 | 413 | 424 | 412 | 413 | -0.72% | 33,200 | 68億2870万 | +0.67% | 2.55 | 1.08 |
| 08/29 | 420 | 420 | 413 | 416 | -0.95% | 22,400 | 68億7833万 | +1.4% | 2.56 | 1.08 |
| 08/28 | 422 | 423 | 420 | 420 | 0% | 8,800 | 69億4451万 | +2.38% | 2.59 | 1.09 |
