PER
2019/01/17～2019/06/17
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 |
| 06/17 | 2,934 | 2,942 | 2,811 | 2,821 | -2.86% | 15,800 | 525億758万 | -4.18% | 12.17 | 0.52 |
| 06/14 | 2,920 | 2,929 | 2,868 | 2,904 | -0.51% | 25,000 | 540億5247万 | -1.56% | 12.53 | 0.53 |
| 06/13 | 2,984 | 3,005 | 2,907 | 2,919 | -3.34% | 34,700 | 543億3166万 | -1.12% | 12.59 | 0.53 |
| 06/12 | 3,020 | 3,045 | 2,955 | 3,020 | +0.17% | 32,400 | 562億1159万 | +2.27% | 13.03 | 0.55 |
| 06/11 | 3,080 | 3,080 | 2,981 | 3,015 | -1.15% | 15,200 | 561億1852万 | +2.2% | 13.01 | 0.55 |
| 06/10 | 3,070 | 3,100 | 3,030 | 3,050 | -0.33% | 21,800 | 567億6998万 | +3.21% | 13.16 | 0.56 |
| 06/07 | 3,020 | 3,100 | 2,969 | 3,060 | +1.49% | 11,200 | 569億5611万 | +3.31% | 13.2 | 0.56 |
| 06/06 | 3,070 | 3,070 | 3,005 | 3,015 | -1.79% | 8,000 | 561億1852万 | +1.48% | 13.01 | 0.55 |
| 06/05 | 2,971 | 3,075 | 2,971 | 3,070 | +4.56% | 17,800 | 571億4224万 | +2.99% | 13.24 | 0.56 |
| 06/04 | 2,843 | 2,939 | 2,830 | 2,936 | +4.48% | 20,500 | 546億4809万 | -1.84% | 12.67 | 0.54 |
| 06/03 | 2,810 | 2,838 | 2,790 | 2,810 | -1.75% | 12,200 | 523億283万 | -6.52% | 12.12 | 0.51 |
| 05/31 | 2,872 | 2,874 | 2,839 | 2,860 | -1.65% | 19,900 | 532億3349万 | -5.49% | 12.34 | 0.52 |
| 05/30 | 2,868 | 2,933 | 2,862 | 2,908 | +0.97% | 22,700 | 541億2692万 | -4.4% | 12.54 | 0.53 |
| 05/29 | 2,946 | 2,946 | 2,837 | 2,880 | -3.06% | 13,900 | 536億575万 | -5.82% | 12.42 | 0.53 |
| 05/28 | 2,894 | 2,974 | 2,854 | 2,971 | +2.98% | 33,700 | 552億9954万 | -3.35% | 12.82 | 0.54 |
| 05/27 | 2,876 | 2,903 | 2,864 | 2,885 | +0.17% | 9,200 | 536億9882万 | -6.63% | 12.45 | 0.53 |
| 05/24 | 2,799 | 2,900 | 2,797 | 2,880 | +2.42% | 12,900 | 536億575万 | -7.19% | 12.42 | 0.53 |
| 05/23 | 2,819 | 2,822 | 2,788 | 2,812 | -1.71% | 12,500 | 523億4006万 | -9.96% | 12.13 | 0.51 |
| 05/22 | 2,966 | 2,966 | 2,820 | 2,861 | -2.09% | 16,800 | 532億5210万 | -8.89% | 12.34 | 0.52 |
| 05/21 | 2,969 | 3,015 | 2,905 | 2,922 | -2.92% | 13,900 | 543億8750万 | -7.53% | 12.61 | 0.53 |
| 05/20 | 2,997 | 3,025 | 2,928 | 3,010 | -0.17% | 20,000 | 560億2546万 | -5.26% | 12.99 | 0.55 |
| 05/17 | 2,976 | 3,045 | 2,962 | 3,015 | +3.04% | 12,500 | 561億1852万 | -5.55% | 13.01 | 0.55 |
| 05/16 | 2,975 | 2,975 | 2,800 | 2,926 | -3.91% | 52,100 | 544億6195万 | -8.73% | 12.62 | 0.54 |
| 05/15 | 3,035 | 3,045 | 2,970 | 3,045 | +1.53% | 11,100 | 566億7691万 | -5.41% | 13.14 | 0.56 |
| 05/14 | 2,929 | 3,010 | 2,890 | 2,999 | +0.98% | 15,200 | 558億2071万 | -7.01% | 12.94 | 0.55 |
| 05/13 | 2,955 | 3,000 | 2,892 | 2,970 | +0.13% | 22,800 | 552億8093万 | -8.05% | 12.81 | 0.54 |
| 05/10 | 2,936 | 2,992 | 2,887 | 2,966 | +1.02% | 27,700 | 552億648万 | -8.23% | 12.8 | 0.54 |
| 05/09 | 2,957 | 2,968 | 2,908 | 2,936 | -0.74% | 23,100 | 546億4809万 | -9.21% | 12.67 | 0.54 |
| 05/08 | 3,080 | 3,085 | 2,943 | 2,958 | -5.65% | 23,300 | 550億5757万 | -8.79% | 12.76 | 0.54 |
| 05/07 | 3,195 | 3,215 | 3,125 | 3,135 | -2.94% | 14,600 | 583億5209万 | -3.63% | 13.52 | 0.57 |
| 04/26 | 3,260 | 3,265 | 3,215 | 3,230 | -1.22% | 13,800 | 601億2034万 | -0.55% | 13.93 | 0.59 |
| 04/25 | 3,255 | 3,290 | 3,215 | 3,270 | +0.31% | 13,000 | 608億6486万 | +0.74% | 14.11 | 0.6 |
| 04/24 | 3,335 | 3,355 | 3,250 | 3,260 | -2.1% | 17,400 | 606億7873万 | +0.62% | 14.06 | 0.6 |
| 04/23 | 3,310 | 3,335 | 3,270 | 3,330 | +0.6% | 8,900 | 619億8165万 | +2.97% | 14.37 | 0.61 |
| 04/22 | 3,305 | 3,325 | 3,280 | 3,310 | +0.15% | 6,800 | 616億939万 | +2.6% | 14.28 | 0.61 |
| 04/19 | 3,295 | 3,330 | 3,285 | 3,305 | +1.23% | 12,300 | 615億1632万 | +2.96% | 14.26 | 0.6 |
| 04/18 | 3,305 | 3,310 | 3,235 | 3,265 | -1.21% | 24,300 | 607億7180万 | +2.16% | 14.09 | 0.6 |
| 04/17 | 3,310 | 3,330 | 3,275 | 3,305 | +0.61% | 15,300 | 615億1632万 | +3.74% | 14.26 | 0.6 |
| 04/16 | 3,360 | 3,360 | 3,280 | 3,285 | -2.23% | 14,200 | 611億4406万 | +3.37% | 14.17 | 0.6 |
| 04/15 | 3,295 | 3,430 | 3,260 | 3,360 | +4.19% | 49,700 | 625億4004万 | +5.96% | 14.49 | 0.61 |
| 04/12 | 3,345 | 3,345 | 3,220 | 3,225 | -4.16% | 17,300 | 600億2727万 | +2.02% | 13.91 | 0.59 |
| 04/11 | 3,265 | 3,385 | 3,230 | 3,365 | +3.38% | 32,800 | 626億3311万 | +6.59% | 14.52 | 0.62 |
| 04/10 | 3,260 | 3,270 | 3,230 | 3,255 | -2.84% | 12,100 | 605億8567万 | +3.53% | 14.04 | 0.6 |
| 04/09 | 3,290 | 3,355 | 3,260 | 3,350 | +0.15% | 20,800 | 623億5391万 | +6.82% | 14.45 | 0.61 |
| 04/08 | 3,395 | 3,395 | 3,310 | 3,345 | -1.47% | 16,400 | 622億6085万 | +7.04% | 14.43 | 0.61 |
| 04/05 | 3,355 | 3,430 | 3,350 | 3,395 | +1.19% | 40,400 | 631億9150万 | +8.99% | 14.65 | 0.62 |
| 04/04 | 3,215 | 3,400 | 3,215 | 3,355 | +3.39% | 73,100 | 624億4698万 | +8.05% | 14.47 | 0.61 |
| 04/03 | 3,190 | 3,250 | 3,190 | 3,245 | +1.41% | 18,800 | 603億9954万 | +4.88% | 14 | 0.59 |
| 04/02 | 3,190 | 3,220 | 3,150 | 3,200 | +2.56% | 20,200 | 595億6195万 | +3.66% | 13.8 | 0.59 |
| 04/01 | 3,080 | 3,160 | 3,080 | 3,120 | +3.31% | 21,900 | 580億7290万 | +1.2% | 13.46 | 0.57 |
| 03/29 | 3,065 | 3,065 | 2,978 | 3,020 | -0.17% | 16,600 | 562億1159万 | -2.11% | 13.37 | 0.55 |
| 03/28 | 3,140 | 3,140 | 3,020 | 3,025 | -3.97% | 16,900 | 563億465万 | -2.07% | 13.39 | 0.55 |
| 03/27 | 3,155 | 3,170 | 3,095 | 3,150 | -1.87% | 20,200 | 586億3129万 | +1.78% | 13.94 | 0.57 |
| 03/26 | 3,045 | 3,215 | 3,045 | 3,210 | +5.94% | 37,500 | 597億4808万 | +3.78% | 14.21 | 0.59 |
| 03/25 | 3,115 | 3,115 | 3,015 | 3,030 | -4.27% | 25,600 | 563億9772万 | -1.91% | 13.41 | 0.55 |
| 03/22 | 3,140 | 3,165 | 3,075 | 3,165 | +1.28% | 15,600 | 589億1049万 | +2.46% | 14.01 | 0.58 |
| 03/20 | 3,145 | 3,165 | 3,095 | 3,125 | +0.16% | 19,000 | 581億6596万 | +1.36% | 13.83 | 0.57 |
| 03/19 | 3,110 | 3,160 | 3,055 | 3,120 | +0.32% | 11,400 | 580億7290万 | +1.23% | 13.81 | 0.57 |
| 03/18 | 2,976 | 3,110 | 2,976 | 3,110 | +6.07% | 27,400 | 578億8677万 | +1.11% | 13.77 | 0.57 |
| 03/15 | 2,929 | 2,970 | 2,921 | 2,932 | +0.03% | 26,600 | 545億7363万 | -4.46% | 12.98 | 0.53 |
| 03/14 | 2,999 | 3,015 | 2,920 | 2,931 | -3.11% | 23,300 | 545億5502万 | -4.53% | 12.97 | 0.53 |
| 03/13 | 3,080 | 3,110 | 3,025 | 3,025 | -2.73% | 10,800 | 563億465万 | -1.47% | 13.39 | 0.55 |
| 03/12 | 3,135 | 3,160 | 3,080 | 3,110 | +0.48% | 21,200 | 578億8677万 | +1.34% | 13.77 | 0.57 |
| 03/11 | 3,115 | 3,115 | 3,050 | 3,095 | -0.64% | 14,800 | 576億757万 | +1.08% | 13.7 | 0.56 |
| 03/08 | 3,145 | 3,200 | 3,095 | 3,115 | -0.64% | 43,900 | 579億7983万 | +2.13% | 13.79 | 0.57 |
| 03/07 | 3,050 | 3,150 | 3,000 | 3,135 | +3.13% | 35,800 | 583億5209万 | +3.23% | 13.88 | 0.57 |
| 03/06 | 3,065 | 3,080 | 3,010 | 3,040 | -0.65% | 16,100 | 565億8385万 | +0.53% | 13.46 | 0.55 |
| 03/05 | 3,045 | 3,070 | 3,025 | 3,060 | -0.49% | 15,800 | 569億5611万 | +1.49% | 13.54 | 0.56 |
| 03/04 | 3,090 | 3,145 | 3,055 | 3,075 | -0.49% | 23,600 | 572億3531万 | +2.3% | 13.61 | 0.56 |
| 03/01 | 3,140 | 3,140 | 3,085 | 3,090 | -1.75% | 15,200 | 575億1450万 | +3.07% | 13.68 | 0.56 |
| 02/28 | 3,085 | 3,180 | 3,055 | 3,145 | +2.11% | 26,000 | 585億3823万 | +5.29% | 13.92 | 0.57 |
| 02/27 | 3,075 | 3,090 | 3,050 | 3,080 | +0.82% | 15,200 | 573億2837万 | +3.56% | 13.63 | 0.56 |
| 02/26 | 3,125 | 3,125 | 3,025 | 3,055 | -2.08% | 10,900 | 568億6305万 | +3.1% | 13.52 | 0.56 |
| 02/25 | 3,175 | 3,180 | 3,080 | 3,120 | -1.42% | 14,200 | 580億7290万 | +5.58% | 13.81 | 0.57 |
| 02/22 | 3,095 | 3,180 | 3,065 | 3,165 | +1.77% | 25,200 | 589億1049万 | +7.58% | 14.01 | 0.58 |
| 02/21 | 3,170 | 3,170 | 3,110 | 3,110 | -1.89% | 8,700 | 578億8677万 | +6.32% | 13.77 | 0.57 |
| 02/20 | 3,110 | 3,220 | 3,110 | 3,170 | +2.26% | 41,900 | 590億355万 | +8.86% | 14.03 | 0.58 |
| 02/19 | 3,085 | 3,130 | 3,085 | 3,100 | -0.48% | 12,500 | 577億64万 | +6.97% | 13.72 | 0.57 |
| 02/18 | 3,090 | 3,125 | 3,090 | 3,115 | +2.3% | 10,500 | 579億7983万 | +8.01% | 13.79 | 0.57 |
| 02/15 | 2,940 | 3,045 | 2,940 | 3,045 | +1.16% | 14,000 | 566億7691万 | +6.13% | 13.48 | 0.56 |
| 02/14 | 3,105 | 3,105 | 3,000 | 3,010 | -2.43% | 15,800 | 560億2546万 | +5.24% | 13.32 | 0.55 |
| 02/13 | 2,978 | 3,155 | 2,941 | 3,085 | +3.59% | 22,600 | 574億2144万 | +8.13% | 13.66 | 0.56 |
| 02/12 | 2,950 | 3,005 | 2,949 | 2,978 | +1.02% | 19,500 | 554億2984万 | +4.79% | 13.18 | 0.54 |
| 02/08 | 2,908 | 2,996 | 2,883 | 2,948 | -0.34% | 21,000 | 548億7144万 | +4.13% | 13.05 | 0.54 |
| 02/07 | 2,923 | 2,969 | 2,913 | 2,958 | +1.02% | 12,800 | 550億5757万 | +4.82% | 13.09 | 0.54 |
| 02/06 | 2,992 | 2,993 | 2,916 | 2,928 | -1.91% | 8,900 | 544億9918万 | +4.13% | 12.96 | 0.53 |
| 02/05 | 2,944 | 3,010 | 2,929 | 2,985 | +1.15% | 13,200 | 555億6013万 | +6.8% | 13.21 | 0.54 |
| 02/04 | 2,817 | 2,951 | 2,817 | 2,951 | +6.07% | 27,800 | 549億2728万 | +6.42% | 13.06 | 0.54 |
| 02/01 | 2,754 | 2,808 | 2,743 | 2,782 | -0.04% | 24,100 | 517億8167万 | +0.83% | 12.31 | 0.51 |
| 01/31 | 2,826 | 2,861 | 2,772 | 2,783 | -1.45% | 22,000 | 518億28万 | +1.05% | 12.32 | 0.51 |
| 01/30 | 2,851 | 2,912 | 2,818 | 2,824 | +0.46% | 28,400 | 525億6342万 | +2.62% | 12.5 | 0.51 |
| 01/29 | 2,841 | 2,866 | 2,788 | 2,811 | -1.09% | 8,600 | 523億2145万 | +2.26% | 12.44 | 0.51 |
| 01/28 | 2,862 | 2,864 | 2,840 | 2,842 | -0.7% | 8,100 | 528億9845万 | +3.35% | 12.58 | 0.52 |
| 01/25 | 2,808 | 2,915 | 2,808 | 2,862 | +1.49% | 12,000 | 532億7072万 | +4% | 12.67 | 0.52 |
| 01/24 | 2,827 | 2,833 | 2,766 | 2,820 | -0.25% | 9,100 | 524億8897万 | +2.32% | 12.48 | 0.51 |
| 01/23 | 2,769 | 2,836 | 2,757 | 2,827 | +0.57% | 12,300 | 526億1926万 | +2.39% | 12.51 | 0.52 |
| 01/22 | 2,848 | 2,876 | 2,772 | 2,811 | -1.3% | 14,800 | 523億2145万 | +1.66% | 12.44 | 0.51 |
| 01/21 | 2,818 | 2,850 | 2,808 | 2,848 | +1.93% | 19,800 | 530億1013万 | +2.78% | 12.61 | 0.52 |
| 01/18 | 2,746 | 2,830 | 2,732 | 2,794 | +1.75% | 17,000 | 520億502万 | +0.5% | 12.37 | 0.51 |
| 01/17 | 2,782 | 2,825 | 2,716 | 2,746 | -1.26% | 10,600 | 511億1160万 | -1.54% | 12.15 | 0.5 |
