PER
2018/08/23~2019/01/23
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 |
01/23 | 2,193 | 2,323 | 2,155 | 2,320 | +4.6% | 3,995,700 | 105億1145万 | +61.56% | 927.17 | 7.19 |
01/22 | 2,142 | 2,249 | 2,090 | 2,218 | +2.31% | 2,568,900 | 100億4931万 | +59.91% | 886.4 | 6.88 |
01/21 | 2,060 | 2,270 | 1,996 | 2,168 | +11.93% | 5,638,700 | 98億2277万 | +61.55% | 866.42 | 6.72 |
01/18 | 2,006 | 2,139 | 1,816 | 1,937 | -2.52% | 4,987,100 | 87億7615万 | +48.54% | 774.1 | 6.01 |
01/17 | 1,987 | 1,987 | 1,987 | 1,987 | +25.2% | 384,900 | 90億269万 | +56.21% | 794.09 | 6.16 |
01/16 | 1,587 | 1,587 | 1,587 | 1,587 | +23.31% | 16,700 | 71億9037万 | +28.19% | 634.23 | 4.92 |
01/15 | 1,287 | 1,307 | 1,260 | 1,287 | +1.9% | 89,600 | 58億3113万 | +5.58% | 514.34 | 3.99 |
01/11 | 1,252 | 1,290 | 1,211 | 1,263 | +3.19% | 165,200 | 57億2240万 | +4.21% | 504.75 | 3.92 |
01/10 | 1,300 | 1,338 | 1,216 | 1,224 | -5.19% | 259,400 | 55億4569万 | +1.41% | 489.16 | 3.8 |
01/09 | 1,460 | 1,467 | 1,280 | 1,291 | -10.66% | 444,200 | 58億4926万 | +7.32% | 515.94 | 4 |
01/08 | 1,501 | 1,525 | 1,440 | 1,445 | -4.62% | 189,900 | 65億4700万 | +20.82% | 577.48 | 4.48 |
01/07 | 1,463 | 1,590 | 1,452 | 1,515 | +5.72% | 324,900 | 68億6416万 | +28.39% | 605.46 | 4.7 |
01/04 | 1,362 | 1,450 | 1,323 | 1,433 | +3.09% | 151,900 | 64億9263万 | +23.43% | 572.69 | 4.44 |
2018 |
12/28 | 1,339 | 1,420 | 1,286 | 1,390 | +1.61% | 199,000 | 62億9781万 | +21.19% | 555.5 | 4.31 |
12/27 | 1,320 | 1,389 | 1,280 | 1,368 | +9.44% | 263,300 | 61億9813万 | +20.53% | 546.71 | 4.24 |
12/26 | 1,169 | 1,387 | 1,161 | 1,250 | +8.04% | 306,600 | 56億6350万 | +11.21% | 499.55 | 3.88 |
12/25 | 1,031 | 1,194 | 1,031 | 1,157 | +1.67% | 155,700 | 52億4213万 | +3.3% | 462.38 | 3.59 |
12/21 | 985 | 1,274 | 933 | 1,138 | +11.9% | 409,900 | 51億5605万 | +1.88% | 454.79 | 3.53 |
12/20 | 1,090 | 1,102 | 992 | 1,017 | -6.35% | 90,300 | 46億782万 | -8.71% | 406.43 | 3.15 |
12/19 | 1,100 | 1,131 | 1,071 | 1,086 | +0.56% | 33,200 | 49億2044万 | -2.51% | 434.01 | 3.37 |
12/18 | 1,112 | 1,135 | 1,077 | 1,080 | -6.74% | 65,800 | 48億9326万 | -2.96% | 431.61 | 3.35 |
12/17 | 1,220 | 1,220 | 1,134 | 1,158 | -4.93% | 43,700 | 52億4666万 | +4.14% | 462.78 | 3.59 |
12/14 | 1,222 | 1,248 | 1,177 | 1,218 | +0.83% | 64,500 | 55億1851万 | +9.34% | 486.76 | 3.78 |
12/13 | 1,179 | 1,229 | 1,145 | 1,208 | +5.04% | 55,500 | 54億7320万 | +8.34% | 482.77 | 3.75 |
12/12 | 1,131 | 1,153 | 1,098 | 1,150 | +4.45% | 26,000 | 52億1042万 | +3.23% | 459.59 | 3.57 |
12/11 | 1,117 | 1,130 | 1,080 | 1,101 | +1.29% | 38,600 | 49億8841万 | -1.08% | 440 | 3.41 |
12/10 | 1,202 | 1,202 | 1,084 | 1,087 | -10.24% | 104,700 | 49億2497万 | -2.6% | 434.41 | 3.37 |
12/07 | 1,160 | 1,235 | 1,130 | 1,211 | +6.23% | 91,100 | 54億8679万 | +8.22% | 483.97 | 3.76 |
12/06 | 1,138 | 1,192 | 1,117 | 1,140 | +0.53% | 102,800 | 51億6511万 | +2.24% | 455.59 | 3.54 |
12/05 | 1,090 | 1,140 | 1,085 | 1,134 | +1.25% | 62,500 | 51億3792万 | +1.7% | 453.19 | 3.52 |
12/04 | 1,145 | 1,173 | 1,114 | 1,120 | -0.44% | 43,200 | 50億7449万 | +0.54% | 447.6 | 3.47 |
12/03 | 1,131 | 1,141 | 1,090 | 1,125 | 0% | 41,100 | 50億9715万 | +1.17% | 449.6 | 3.49 |
11/30 | 1,120 | 1,126 | 1,090 | 1,125 | +0.54% | 21,600 | 50億9715万 | +0.9% | 449.6 | 3.49 |
11/29 | 1,123 | 1,146 | 1,080 | 1,119 | +0.18% | 40,900 | 50億6996万 | 0% | 447.2 | 3.47 |
11/28 | 1,069 | 1,132 | 1,045 | 1,117 | +6.28% | 49,900 | 50億6090万 | -0.89% | 446.4 | 3.46 |
11/27 | 1,068 | 1,086 | 1,026 | 1,051 | +1.25% | 22,400 | 47億6187万 | -7.48% | 420.02 | 3.26 |
11/26 | 1,061 | 1,076 | 1,026 | 1,038 | -4.86% | 29,300 | 47億297万 | -9.82% | 414.83 | 3.22 |
11/22 | 1,092 | 1,110 | 1,075 | 1,091 | +1.39% | 21,500 | 49億4310万 | -6.43% | 436.01 | 3.38 |
11/21 | 1,053 | 1,106 | 1,052 | 1,076 | -2.36% | 33,600 | 48億7514万 | -8.74% | 430.01 | 3.34 |
11/20 | 1,114 | 1,131 | 1,096 | 1,102 | -3.25% | 22,600 | 49億9294万 | -7.71% | 440.4 | 3.42 |
11/19 | 1,070 | 1,148 | 1,070 | 1,139 | +5.17% | 33,100 | 51億6058万 | -5.79% | 455.19 | 3.53 |
11/16 | 1,073 | 1,111 | 1,060 | 1,083 | +0.74% | 40,400 | 49億685万 | -11.23% | 432.81 | 3.36 |
11/15 | 1,024 | 1,093 | 1,015 | 1,075 | +4.88% | 42,400 | 48億7061万 | -13.03% | 429.61 | 3.33 |
11/14 | 1,048 | 1,055 | 1,004 | 1,025 | -3.03% | 47,800 | 46億4407万 | -18% | 409.63 | 3.18 |
11/13 | 987 | 1,057 | 945 | 1,057 | +0.96% | 84,800 | 47億8905万 | -16.64% | 422.42 | 3.28 |
11/12 | 1,201 | 1,202 | 997 | 1,047 | -13.47% | 174,900 | 47億4374万 | -18.27% | 418.42 | 3.25 |
11/09 | 1,234 | 1,242 | 1,200 | 1,210 | -3.51% | 49,100 | 54億8226万 | -6.71% | 483.57 | 3.75 |
11/08 | 1,204 | 1,335 | 1,193 | 1,254 | +6.36% | 120,400 | 56億8162万 | -4.13% | 501.15 | 3.89 |
11/07 | 1,134 | 1,200 | 1,134 | 1,179 | +4.34% | 37,700 | 53億4181万 | -10.55% | 471.18 | 3.66 |
11/06 | 1,172 | 1,172 | 1,120 | 1,130 | -3.58% | 32,400 | 51億1980万 | -15.17% | 451.59 | 3.5 |
11/05 | 1,135 | 1,224 | 1,129 | 1,172 | +0.86% | 36,700 | 53億1009万 | -13.06% | 468.38 | 3.63 |
11/02 | 1,116 | 1,170 | 1,111 | 1,162 | +4.78% | 34,900 | 52億6478万 | -14.5% | 464.38 | 3.6 |
11/01 | 1,133 | 1,141 | 1,101 | 1,109 | -2.97% | 41,500 | 50億2465万 | -18.81% | 443.2 | 3.44 |
10/31 | 1,102 | 1,158 | 1,075 | 1,143 | +3.91% | 71,600 | 51億7870万 | -16.93% | 456.79 | 3.54 |
10/30 | 1,000 | 1,114 | 987 | 1,100 | +3.77% | 122,700 | 49億8388万 | -20.52% | 439.61 | 3.41 |
10/29 | 1,185 | 1,200 | 1,032 | 1,060 | -12.47% | 142,800 | 48億264万 | -23.85% | 423.62 | 3.29 |
10/26 | 1,237 | 1,264 | 1,105 | 1,211 | -1.22% | 95,000 | 54億8679万 | -13.38% | 483.97 | 3.76 |
10/25 | 1,225 | 1,250 | 1,188 | 1,226 | -7.82% | 99,200 | 55億5476万 | -12.3% | 489.96 | 3.8 |
10/24 | 1,335 | 1,345 | 1,264 | 1,330 | -0.75% | 83,100 | 60億2596万 | -4.86% | 531.52 | 4.12 |
10/23 | 1,414 | 1,419 | 1,315 | 1,340 | -5.23% | 79,300 | 60億7127万 | -3.6% | 535.52 | 4.16 |
10/22 | 1,415 | 1,450 | 1,390 | 1,414 | +0.14% | 50,500 | 63億8449万 | +2.46% | 563.16 | 4.37 |
10/19 | 1,383 | 1,420 | 1,327 | 1,412 | -0.07% | 95,200 | 63億7546万 | +3.29% | 562.36 | 4.36 |
10/18 | 1,433 | 1,439 | 1,383 | 1,413 | -2.75% | 73,400 | 63億7997万 | +4.05% | 562.76 | 4.37 |
10/17 | 1,497 | 1,497 | 1,445 | 1,453 | -1.16% | 52,900 | 65億6058万 | +7.55% | 578.69 | 4.49 |
10/16 | 1,438 | 1,475 | 1,436 | 1,470 | +3.38% | 39,000 | 66億3734万 | +9.87% | 585.46 | 4.54 |
10/15 | 1,492 | 1,500 | 1,421 | 1,422 | -4.88% | 72,200 | 64億2061万 | +7.24% | 566.34 | 4.39 |
10/12 | 1,397 | 1,500 | 1,383 | 1,495 | +6.03% | 110,800 | 67億5022万 | +13.95% | 595.42 | 4.62 |
10/11 | 1,350 | 1,420 | 1,310 | 1,410 | -4.08% | 185,000 | 63億6643万 | +8.88% | 561.56 | 4.36 |
10/10 | 1,421 | 1,522 | 1,391 | 1,470 | +4.85% | 184,400 | 66億3734万 | +14.75% | 585.46 | 4.54 |
10/09 | 1,421 | 1,448 | 1,334 | 1,402 | -3.24% | 89,400 | 63億3031万 | +10.74% | 558.38 | 4.33 |
10/05 | 1,441 | 1,454 | 1,360 | 1,449 | -1.43% | 160,400 | 65億4252万 | +15.46% | 577.09 | 4.48 |
10/04 | 1,529 | 1,598 | 1,468 | 1,470 | -3.1% | 179,100 | 66億3734万 | +18.17% | 585.46 | 4.54 |
10/03 | 1,485 | 1,520 | 1,445 | 1,517 | +0.6% | 98,400 | 68億4955万 | +23.13% | 604.18 | 4.69 |
10/02 | 1,569 | 1,588 | 1,461 | 1,508 | -2.71% | 186,200 | 68億892万 | +23.81% | 600.59 | 4.66 |
10/01 | 1,473 | 1,569 | 1,425 | 1,550 | +7.04% | 351,100 | 69億9856万 | +29.27% | 617.32 | 4.79 |
09/28 | 1,356 | 1,448 | 1,337 | 1,448 | +9.2% | 227,300 | 65億3800万 | +23.44% | 576.7 | 4.48 |
09/27 | 1,353 | 1,355 | 1,311 | 1,326 | -2.57% | 104,800 | 59億8715万 | +15.2% | 528.11 | 4.1 |
09/26 | 1,383 | 1,432 | 1,302 | 1,361 | +0.44% | 268,800 | 61億4518万 | +20.02% | 542.05 | 4.21 |
09/25 | 1,289 | 1,366 | 1,289 | 1,355 | +5.94% | 222,600 | 61億1809万 | +21.42% | 539.66 | 4.19 |
09/21 | 1,228 | 1,280 | 1,225 | 1,279 | +5.7% | 125,200 | 57億7494万 | +16.27% | 509.39 | 3.95 |
09/20 | 1,210 | 1,237 | 1,191 | 1,210 | 0% | 47,700 | 54億6339万 | +11.42% | 481.91 | 3.74 |
09/19 | 1,250 | 1,285 | 1,190 | 1,210 | -1.63% | 124,500 | 54億6339万 | +12.66% | 481.91 | 3.74 |
09/18 | 1,170 | 1,248 | 1,165 | 1,230 | +8.56% | 133,300 | 55億5369万 | +15.6% | 489.87 | 3.8 |
09/14 | 1,121 | 1,176 | 1,060 | 1,133 | +3.85% | 98,300 | 51億1572万 | +7.6% | 451.24 | 3.5 |
09/13 | 1,110 | 1,125 | 1,070 | 1,091 | -0.91% | 48,200 | 49億2608万 | +4.2% | 434.51 | 3.37 |
09/12 | 1,195 | 1,197 | 1,101 | 1,101 | -7.25% | 91,700 | 49億7123万 | +5.66% | 438.5 | 3.4 |
09/11 | 1,220 | 1,228 | 1,150 | 1,187 | -3.34% | 154,900 | 53億5954万 | +14.46% | 472.75 | 3.67 |
09/10 | 1,177 | 1,333 | 1,164 | 1,228 | +8% | 606,300 | 55億4466万 | +19.22% | 489.08 | 3.8 |
09/07 | 1,220 | 1,234 | 1,093 | 1,137 | -2.82% | 327,200 | 51億3378万 | +11.36% | 452.83 | 3.51 |
09/06 | 1,162 | 1,354 | 1,133 | 1,170 | +9.14% | 1,140,700 | 52億8278万 | +14.93% | 465.98 | 3.62 |
09/05 | 1,070 | 1,100 | 1,053 | 1,072 | +1.13% | 19,200 | 48億4029万 | +5.72% | 426.95 | 3.31 |
09/04 | 1,046 | 1,070 | 1,017 | 1,060 | +0.47% | 18,900 | 47億8611万 | +4.54% | 422.17 | 3.28 |
09/03 | 1,090 | 1,098 | 1,031 | 1,055 | -4.26% | 31,300 | 47億6353万 | +3.94% | 420.18 | 3.26 |
08/31 | 1,137 | 1,137 | 1,075 | 1,102 | -2.04% | 35,800 | 49億7575万 | +8.46% | 438.89 | 3.41 |
08/30 | 1,178 | 1,178 | 1,120 | 1,125 | -3.85% | 44,100 | 50億7960万 | +10.51% | 448.06 | 3.48 |
08/29 | 1,156 | 1,188 | 1,117 | 1,170 | +0.17% | 52,000 | 52億8278万 | +15.04% | 465.98 | 3.62 |
08/28 | 1,200 | 1,200 | 1,130 | 1,168 | -0.6% | 130,600 | 52億7375万 | +15.07% | 465.18 | 3.61 |
08/27 | 1,065 | 1,200 | 1,044 | 1,175 | +13.09% | 270,500 | 53億536万 | +16.11% | 467.97 | 3.63 |
08/24 | 893 | 1,042 | 873 | 1,039 | +16.48% | 188,500 | 46億9129万 | +2.97% | 413.8 | 3.21 |
08/23 | 905 | 906 | 888 | 892 | -1.44% | 4,200 | 40億2755万 | -11.86% | 355.26 | 2.76 |