PER
2018/10/30～2019/03/29
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 |
|---|
| 2022 | 10/1, 株式分割 1→2 |
| 2019 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 630 | 675 | 625 | 665 | +5.73% | 92,200 | 109億9375万 | +41.68% | 4.1 | 1.73 |
| 03/28 | 634 | 650 | 622 | 629 | -5.35% | 55,400 | 103億9815万 | +38.74% | 3.88 | 1.64 |
| 03/27 | 657 | 667 | 575 | 664 | +0.26% | 139,200 | 109億8548万 | +50.91% | 4.09 | 1.73 |
| 03/26 | 650 | 662 | 618 | 662 | +7.33% | 178,800 | 109億5652万 | +56.19% | 4.08 | 1.73 |
| 03/25 | 578 | 694 | 570 | 617 | +8.39% | 596,000 | 102億789万 | +50.86% | 3.8 | 1.61 |
| 03/22 | 501 | 569 | 501 | 569 | +21.31% | 322,000 | 94億1789万 | +44.48% | 3.51 | 1.48 |
| 03/20 | 470 | 470 | 459 | 469 | +1.19% | 24,800 | 77億6345万 | +22.84% | 2.89 | 1.22 |
| 03/19 | 463 | 468 | 456 | 464 | -0.27% | 35,200 | 76億7246万 | +24% | 2.86 | 1.21 |
| 03/18 | 475 | 476 | 459 | 465 | -1.06% | 48,400 | 76億9314万 | +26.7% | 2.87 | 1.21 |
| 03/15 | 454 | 470 | 453 | 470 | +2.96% | 21,600 | 77億7586万 | +31.28% | 2.9 | 1.23 |
| 03/14 | 470 | 470 | 448 | 457 | -2.72% | 30,400 | 75億5251万 | +30.43% | 2.82 | 1.19 |
| 03/13 | 457 | 471 | 455 | 469 | +1.4% | 18,400 | 77億6345万 | +37.21% | 2.89 | 1.22 |
| 03/12 | 466 | 471 | 460 | 463 | -0.59% | 30,800 | 76億5592万 | +38.55% | 2.85 | 1.21 |
| 03/11 | 466 | 475 | 452 | 466 | +2.03% | 44,800 | 77億141万 | +42.79% | 2.87 | 1.21 |
| 03/08 | 439 | 476 | 438 | 456 | +2.36% | 140,800 | 75億4838万 | +43.47% | 2.81 | 1.19 |
| 03/07 | 427 | 453 | 427 | 446 | +2.06% | 48,800 | 73億7466万 | +43.33% | 2.75 | 1.16 |
| 03/06 | 446 | 456 | 413 | 437 | -2.07% | 108,400 | 72億2576万 | +43.67% | 2.69 | 1.14 |
| 03/05 | 420 | 446 | 411 | 446 | +5.06% | 112,000 | 73億7880万 | +50.17% | 2.75 | 1.16 |
| 03/04 | 409 | 433 | 380 | 425 | +6.46% | 423,600 | 70億2309万 | +46.38% | 2.62 | 1.11 |
| 03/01 | 399 | 399 | 399 | 399 | +23.17% | 9,600 | 65億9707万 | +40.4% | 2.46 | 1.04 |
| 02/28 | 320 | 326 | 320 | 324 | -0.61% | 63,600 | 53億5624万 | +16.46% | 2 | 0.84 |
| 02/27 | 313 | 326 | 310 | 326 | +2.52% | 118,000 | 53億8933万 | +18.03% | 2.01 | 0.85 |
| 02/26 | 319 | 321 | 311 | 318 | +0.71% | 13,200 | 52億5698万 | +15.97% | 1.96 | 0.83 |
| 02/25 | 291 | 325 | 291 | 316 | +5.61% | 38,000 | 52億1975万 | +15.99% | 1.95 | 0.82 |
| 02/22 | 283 | 306 | 281 | 299 | +5.19% | 72,800 | 49億4263万 | +10.24% | 1.84 | 0.78 |
| 02/21 | 275 | 285 | 275 | 284 | +1.34% | 12,800 | 46億9860万 | +5.19% | 1.75 | 0.74 |
| 02/20 | 285 | 285 | 276 | 280 | -2.52% | 15,600 | 46億3656万 | +3.8% | 1.73 | 0.73 |
| 02/19 | 267 | 290 | 266 | 288 | +7.88% | 60,000 | 47億5651万 | +6.48% | 1.77 | 0.75 |
| 02/18 | 265 | 267 | 263 | 267 | +1.23% | 20,800 | 44億908万 | -0.93% | 1.64 | 0.7 |
| 02/15 | 270 | 270 | 263 | 263 | -1.59% | 23,600 | 43億5531万 | -2.5% | 1.62 | 0.69 |
| 02/14 | 267 | 268 | 267 | 268 | +0.75% | 13,600 | 44億2562万 | -0.93% | 1.65 | 0.7 |
| 02/13 | 270 | 270 | 266 | 266 | -1.48% | 36,800 | 43億9253万 | -1.67% | 1.64 | 0.69 |
| 02/12 | 266 | 280 | 260 | 270 | +3.16% | 43,200 | 44億5871万 | -0.19% | 1.66 | 0.7 |
| 02/08 | 263 | 266 | 261 | 261 | -1.04% | 15,200 | 43億2222万 | -3.24% | 1.61 | 0.68 |
| 02/07 | 264 | 264 | 264 | 264 | -0.66% | 1,600 | 43億6772万 | -2.58% | 1.63 | 0.69 |
| 02/06 | 266 | 266 | 265 | 266 | +0.85% | 6,800 | 43億9667万 | -1.94% | 1.64 | 0.69 |
| 02/05 | 265 | 266 | 263 | 264 | -0.66% | 4,400 | 43億5944万 | -2.77% | 1.62 | 0.69 |
| 02/04 | 264 | 266 | 264 | 265 | +0.47% | 4,000 | 43億8840万 | -1.76% | 1.64 | 0.69 |
| 02/01 | 268 | 270 | 264 | 264 | -1.95% | 7,200 | 43億6772万 | -2.58% | 1.63 | 0.69 |
| 01/31 | 270 | 270 | 267 | 269 | +1.22% | 5,600 | 44億5457万 | -1.73% | 1.66 | 0.7 |
| 01/30 | 268 | 268 | 266 | 266 | -0.47% | 22,000 | 44億81万 | -3.97% | 1.64 | 0.69 |
| 01/29 | 271 | 272 | 267 | 267 | -2.37% | 4,000 | 44億2149万 | -4.55% | 1.65 | 0.7 |
| 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 |
