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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 1,970 | 1,993 | 1,955 | 1,983 | +2.32% | 410,800 | 1966億2624万 | -4.73% | 12.37 | 1.04 |
| 03/28 | 1,978 | 1,983 | 1,938 | 1,938 | -3% | 528,800 | 1921億6310万 | -7.3% | 12.09 | 1.02 |
| 03/27 | 2,003 | 2,023 | 1,978 | 1,998 | -2.2% | 565,000 | 1981億1395万 | -4.88% | 12.46 | 1.05 |
| 03/26 | 2,013 | 2,048 | 2,003 | 2,043 | +2.38% | 507,800 | 2025億7710万 | -3.02% | 12.74 | 1.07 |
| 03/25 | 1,990 | 2,003 | 1,968 | 1,995 | -2.56% | 441,800 | 1978億6600万 | -5.45% | 12.45 | 1.05 |
| 03/22 | 2,040 | 2,048 | 2,015 | 2,048 | +0.12% | 537,400 | 2030億7300万 | -3.1% | 12.77 | 1.08 |
| 03/20 | 2,038 | 2,050 | 2,013 | 2,045 | -0.12% | 519,400 | 2028億2505万 | -3.31% | 12.76 | 1.08 |
| 03/19 | 2,043 | 2,058 | 1,988 | 2,048 | -1.33% | 428,000 | 2030億7300万 | -3.33% | 12.77 | 1.08 |
| 03/18 | 2,088 | 2,090 | 2,053 | 2,075 | +0.61% | 279,000 | 2058億48万 | -2.12% | 12.95 | 1.09 |
| 03/15 | 2,063 | 2,078 | 2,038 | 2,063 | +1.6% | 382,800 | 2045億6072万 | -2.71% | 12.87 | 1.09 |
| 03/14 | 2,095 | 2,095 | 2,030 | 2,030 | -1.58% | 240,600 | 2013億3734万 | -4.25% | 12.67 | 1.07 |
| 03/13 | 2,073 | 2,090 | 2,045 | 2,063 | -1.08% | 255,400 | 2045億6072万 | -2.71% | 12.87 | 1.09 |
| 03/12 | 2,078 | 2,110 | 2,068 | 2,085 | +2.08% | 269,200 | 2067億9229万 | -1.6% | 13.01 | 1.1 |
| 03/11 | 2,015 | 2,045 | 1,965 | 2,043 | +1.36% | 619,000 | 2025億7710万 | -3.52% | 12.74 | 1.07 |
| 03/08 | 2,078 | 2,078 | 2,010 | 2,015 | -4.62% | 599,000 | 1998億4962万 | -4.77% | 12.57 | 1.06 |
| 03/07 | 2,178 | 2,183 | 2,113 | 2,113 | -4.52% | 407,600 | 2095億1976万 | -0.21% | 13.18 | 1.11 |
| 03/06 | 2,195 | 2,220 | 2,188 | 2,213 | +1.72% | 325,200 | 2194億3786万 | +4.76% | 13.8 | 1.16 |
| 03/05 | 2,195 | 2,205 | 2,165 | 2,175 | -1.69% | 227,200 | 2157億1857万 | +3.42% | 13.57 | 1.14 |
| 03/04 | 2,160 | 2,215 | 2,153 | 2,213 | +3.27% | 361,400 | 2194億3786万 | +5.51% | 13.8 | 1.16 |
| 03/01 | 2,108 | 2,158 | 2,108 | 2,143 | +2.15% | 374,000 | 2124億9519万 | +2.51% | 13.37 | 1.13 |
| 02/28 | 2,140 | 2,150 | 2,095 | 2,098 | -1.99% | 466,000 | 2080億3205万 | +0.65% | 13.09 | 1.1 |
| 02/27 | 2,123 | 2,158 | 2,110 | 2,140 | +0.47% | 627,200 | 2122億4724万 | +2.88% | 13.35 | 1.13 |
| 02/26 | 2,155 | 2,178 | 2,110 | 2,130 | -1.96% | 691,000 | 2112億5543万 | +2.75% | 13.29 | 1.12 |
| 02/25 | 2,158 | 2,188 | 2,150 | 2,173 | +1.05% | 523,400 | 2154億7062万 | +5.1% | 13.55 | 1.14 |
| 02/22 | 2,208 | 2,213 | 2,113 | 2,150 | -3.37% | 666,600 | 2132億3905万 | +4.42% | 13.41 | 1.13 |
| 02/21 | 2,205 | 2,230 | 2,175 | 2,225 | +2.06% | 655,600 | 2206億7762万 | +8.43% | 13.88 | 1.17 |
| 02/20 | 2,188 | 2,195 | 2,163 | 2,180 | +0.93% | 354,200 | 2162億1448万 | +6.65% | 13.6 | 1.15 |
| 02/19 | 2,140 | 2,163 | 2,130 | 2,160 | +1.77% | 356,800 | 2142億3086万 | +6.04% | 13.48 | 1.14 |
| 02/18 | 2,110 | 2,125 | 2,085 | 2,123 | +2.29% | 274,400 | 2105億1157万 | +4.51% | 13.24 | 1.12 |
| 02/15 | 2,088 | 2,100 | 2,058 | 2,075 | -1.43% | 225,000 | 2058億48万 | +2.42% | 12.95 | 1.09 |
| 02/14 | 2,130 | 2,163 | 2,088 | 2,105 | -1.06% | 425,800 | 2087億7591万 | +4.1% | 13.13 | 1.11 |
| 02/13 | 2,098 | 2,145 | 2,075 | 2,128 | +1.55% | 594,400 | 2110億748万 | +5.58% | 13.27 | 1.12 |
| 02/12 | 2,048 | 2,108 | 2,018 | 2,095 | +1.21% | 887,200 | 2077億8410万 | +4.44% | 13.07 | 1.1 |
| 02/08 | 1,995 | 2,230 | 1,930 | 2,070 | +1.1% | 1,416,800 | 2053億457万 | +3.76% | 12.92 | 1.09 |
| 02/07 | 2,050 | 2,098 | 2,020 | 2,048 | +0.61% | 570,800 | 2030億7300万 | +2.99% | 12.77 | 1.08 |
| 02/06 | 2,043 | 2,055 | 2,013 | 2,035 | -0.12% | 327,600 | 2018億3324万 | +2.67% | 12.7 | 1.07 |
| 02/05 | 2,043 | 2,063 | 2,028 | 2,038 | -0.12% | 265,200 | 2020億8119万 | +3.32% | 12.71 | 1.07 |
| 02/04 | 2,040 | 2,048 | 2,018 | 2,040 | +0.74% | 331,600 | 2023億2915万 | +4.13% | 12.73 | 1.07 |
| 02/01 | 2,015 | 2,043 | 1,998 | 2,025 | 0% | 406,200 | 2008億4143万 | +3.69% | 12.63 | 1.07 |
| 01/31 | 2,043 | 2,063 | 2,023 | 2,025 | +1.38% | 254,000 | 2008億4143万 | +3.95% | 12.63 | 1.07 |
| 01/30 | 2,003 | 2,023 | 1,980 | 1,998 | +0.25% | 309,200 | 1981億1395万 | +2.65% | 12.46 | 1.05 |
| 01/29 | 2,000 | 2,018 | 1,983 | 1,993 | -1.36% | 347,000 | 1976億1805万 | +2.44% | 12.43 | 1.05 |
| 01/28 | 2,028 | 2,053 | 2,010 | 2,020 | -0.98% | 188,400 | 2003億4553万 | +3.96% | 12.6 | 1.06 |
| 01/25 | 2,000 | 2,060 | 1,983 | 2,040 | +2% | 253,200 | 2023億2915万 | +5.1% | 12.73 | 1.07 |
| 01/24 | 1,973 | 2,013 | 1,963 | 2,000 | +1.01% | 290,800 | 1983億6191万 | +3.2% | 12.48 | 1.05 |
| 01/23 | 1,950 | 1,985 | 1,935 | 1,980 | +1.02% | 291,400 | 1963億7829万 | +2.27% | 12.35 | 1.04 |
| 01/22 | 1,988 | 2,003 | 1,945 | 1,960 | -2% | 350,200 | 1943億9467万 | +1.5% | 12.23 | 1.03 |
| 01/21 | 1,985 | 2,023 | 1,978 | 2,000 | +1.91% | 406,400 | 1983億6191万 | +3.68% | 12.48 | 1.05 |
| 01/18 | 1,950 | 1,970 | 1,920 | 1,963 | -1.13% | 778,000 | 1946億4262万 | +1.84% | 12.24 | 1.03 |
| 01/17 | 2,030 | 2,033 | 1,968 | 1,985 | -1% | 562,000 | 1968億7419万 | +2.9% | 12.38 | 1.04 |
| 01/16 | 2,030 | 2,030 | 1,980 | 2,005 | -0.12% | 539,600 | 1988億5781万 | +3.78% | 12.51 | 1.06 |
| 01/15 | 1,998 | 2,015 | 1,985 | 2,008 | -0.37% | 445,800 | 1991億576万 | +3.75% | 12.53 | 1.06 |
| 01/11 | 2,010 | 2,025 | 1,983 | 2,015 | +0.75% | 561,000 | 1998億4962万 | +3.92% | 12.57 | 1.06 |
| 01/10 | 1,965 | 2,013 | 1,960 | 2,000 | +0.63% | 875,600 | 1983億6191万 | +3.04% | 12.48 | 1.05 |
| 01/09 | 1,970 | 1,995 | 1,950 | 1,988 | +3.25% | 488,800 | 1971億2215万 | +2.29% | 12.4 | 1.05 |
| 01/08 | 1,918 | 1,940 | 1,903 | 1,925 | +1.99% | 521,000 | 1909億2334万 | -1.03% | 12.01 | 1.01 |
| 01/07 | 1,855 | 1,913 | 1,855 | 1,888 | +3.71% | 421,200 | 1872億405万 | -3.16% | 11.78 | 0.99 |
| 01/04 | 1,830 | 1,848 | 1,760 | 1,820 | -4.21% | 490,600 | 1805億933万 | -6.76% | 11.36 | 0.96 |
| 2018 |
| 12/28 | 1,900 | 1,918 | 1,880 | 1,900 | +0.13% | 298,400 | 1884億4381万 | -2.91% | 11.85 | 1 |
| 12/27 | 1,880 | 1,915 | 1,855 | 1,898 | +6.75% | 476,600 | 1881億9586万 | -3.09% | 11.84 | 1 |
| 12/26 | 1,735 | 1,780 | 1,735 | 1,778 | +2.6% | 531,800 | 1762億9414万 | -9.26% | 11.09 | 0.94 |
| 12/25 | 1,725 | 1,780 | 1,725 | 1,733 | -7.6% | 366,600 | 1718億3100万 | -12.01% | 10.81 | 0.91 |
| 12/21 | 1,893 | 1,905 | 1,858 | 1,875 | -2.22% | 632,400 | 1859億6429万 | -5.26% | 11.7 | 0.99 |
| 12/20 | 1,943 | 1,960 | 1,898 | 1,918 | -2.79% | 721,200 | 1901億7948万 | -3.59% | 11.96 | 1.01 |
| 12/19 | 1,968 | 1,988 | 1,925 | 1,973 | +1.02% | 507,800 | 1956億3443万 | -1.18% | 12.31 | 1.04 |
| 12/18 | 1,958 | 1,988 | 1,918 | 1,953 | +0.13% | 485,000 | 1936億5081万 | -2.33% | 12.18 | 1.03 |
| 12/17 | 1,950 | 1,995 | 1,943 | 1,950 | -0.64% | 590,800 | 1934億286万 | -2.69% | 12.17 | 1.03 |
| 12/14 | 1,985 | 1,985 | 1,938 | 1,963 | -1.13% | 590,400 | 1946億4262万 | -2.31% | 12.24 | 1.03 |
| 12/13 | 1,988 | 2,000 | 1,953 | 1,985 | +2.06% | 547,000 | 1968億7419万 | -1.44% | 12.38 | 1.04 |
| 12/12 | 1,895 | 1,955 | 1,888 | 1,945 | +5.14% | 554,800 | 1929億695万 | -3.62% | 12.14 | 1.02 |
| 12/11 | 1,920 | 1,930 | 1,838 | 1,850 | -2.89% | 632,200 | 1834億8476万 | -8.6% | 11.54 | 0.97 |
| 12/10 | 1,915 | 1,925 | 1,888 | 1,905 | -2.93% | 317,000 | 1889億3972万 | -6.39% | 11.89 | 1 |
| 12/07 | 1,988 | 2,015 | 1,953 | 1,963 | -1.63% | 548,200 | 1946億4262万 | -3.99% | 12.24 | 1.03 |
| 12/06 | 2,068 | 2,068 | 1,975 | 1,995 | -3.62% | 479,800 | 1978億6600万 | -2.59% | 12.45 | 1.05 |
| 12/05 | 2,070 | 2,093 | 2,040 | 2,070 | -0.12% | 449,000 | 2053億457万 | +0.98% | 12.92 | 1.09 |
| 12/04 | 2,128 | 2,150 | 2,073 | 2,073 | -1.89% | 493,000 | 2055億5253万 | +1.25% | 12.93 | 1.09 |
| 12/03 | 2,085 | 2,125 | 2,070 | 2,113 | +2.55% | 388,600 | 2095億1976万 | +3.45% | 13.18 | 1.11 |
| 11/30 | 2,033 | 2,085 | 2,025 | 2,060 | -0.36% | 688,200 | 2043億1276万 | +1.23% | 12.85 | 1.08 |
| 11/29 | 2,063 | 2,093 | 2,028 | 2,068 | +1.35% | 907,600 | 2050億5662万 | +1.85% | 12.9 | 1.09 |
| 11/28 | 1,995 | 2,048 | 1,985 | 2,040 | +1.49% | 800,200 | 2023億2915万 | +0.59% | 12.73 | 1.07 |
| 11/27 | 1,960 | 2,018 | 1,943 | 2,010 | +2.68% | 626,200 | 1993億5372万 | -0.89% | 12.54 | 1.06 |
| 11/26 | 1,960 | 1,983 | 1,928 | 1,958 | +0.26% | 507,000 | 1941億4672万 | -3.71% | 12.21 | 1.03 |
| 11/22 | 1,948 | 1,960 | 1,915 | 1,953 | +1.3% | 360,800 | 1936億5081万 | -4.29% | 12.18 | 1.03 |
| 11/21 | 1,868 | 1,933 | 1,863 | 1,928 | +0.13% | 640,600 | 1911億7129万 | -5.93% | 12.03 | 1.01 |
| 11/20 | 1,990 | 2,000 | 1,923 | 1,925 | -4.94% | 483,600 | 1909億2334万 | -6.51% | 12.01 | 1.01 |
| 11/19 | 1,970 | 2,030 | 1,970 | 2,025 | +1.76% | 444,600 | 2008億4143万 | -2.08% | 12.63 | 1.07 |
| 11/16 | 2,113 | 2,130 | 1,988 | 1,990 | -5.8% | 748,800 | 1973億7010万 | -4.05% | 12.42 | 1.05 |
| 11/15 | 2,105 | 2,120 | 2,060 | 2,113 | +0.36% | 469,400 | 2095億1976万 | +1.46% | 13.18 | 1.11 |
| 11/14 | 2,033 | 2,118 | 2,030 | 2,105 | +3.82% | 741,400 | 2087億7591万 | +1.01% | 13.13 | 1.11 |
| 11/13 | 1,993 | 2,128 | 1,945 | 2,028 | -2.76% | 905,800 | 2010億8938万 | -2.94% | 12.65 | 1.07 |
| 11/12 | 2,075 | 2,155 | 1,968 | 2,085 | +0.6% | 1,212,600 | 2067億9229万 | -0.71% | 13.01 | 1.1 |
| 11/09 | 2,125 | 2,133 | 2,060 | 2,073 | -1.43% | 396,400 | 2055億5253万 | -1.96% | 12.93 | 1.09 |
| 11/08 | 2,145 | 2,145 | 2,098 | 2,103 | +0.96% | 312,800 | 2085億2795万 | -1.38% | 13.12 | 1.11 |
| 11/07 | 2,113 | 2,143 | 2,078 | 2,083 | -0.72% | 393,800 | 2065億4434万 | -3.23% | 12.99 | 1.1 |
| 11/06 | 2,128 | 2,138 | 2,095 | 2,098 | -1.06% | 243,600 | 2080億3205万 | -3.47% | 13.09 | 1.1 |
| 11/05 | 2,120 | 2,123 | 2,085 | 2,120 | -0.59% | 303,400 | 2102億6362万 | -3.33% | 13.23 | 1.12 |
| 11/02 | 2,075 | 2,135 | 2,075 | 2,133 | +3.39% | 414,200 | 2115億338万 | -3.51% | 13.31 | 1.12 |
| 11/01 | 2,043 | 2,083 | 2,040 | 2,063 | +0.98% | 321,600 | 2045億6072万 | -7.35% | 12.87 | 1.09 |
| 10/31 | 2,020 | 2,060 | 2,015 | 2,043 | +2.25% | 364,800 | 2025億7710万 | -9.18% | 12.74 | 1.07 |
| 10/30 | 1,935 | 2,025 | 1,935 | 1,998 | +2.57% | 639,400 | 1981億1395万 | -12.12% | 12.46 | 1.05 |
