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 |
|---|
| 2019 |
| 03/29 | 1,809 | 1,816 | 1,772 | 1,779 | -0.17% | 872,500 | 8761億7046万 | -0.11% | 12.5 | 1.36 |
| 03/28 | 1,803 | 1,803 | 1,765 | 1,782 | -2.3% | 937,700 | 8776億4798万 | +0.11% | 12.52 | 1.36 |
| 03/27 | 1,824 | 1,830 | 1,809 | 1,824 | -1.35% | 980,400 | 8983億3328万 | +2.53% | 12.81 | 1.39 |
| 03/26 | 1,798 | 1,865 | 1,791 | 1,849 | +4.76% | 2,124,400 | 9106億4596万 | +4.11% | 12.99 | 1.41 |
| 03/25 | 1,782 | 1,786 | 1,750 | 1,765 | -2.27% | 856,900 | 8692億7535万 | -0.4% | 12.4 | 1.35 |
| 03/22 | 1,803 | 1,809 | 1,793 | 1,806 | +1.01% | 1,107,000 | 8894億6815万 | +1.98% | 12.69 | 1.38 |
| 03/20 | 1,751 | 1,790 | 1,748 | 1,788 | -0.39% | 1,037,500 | 8806億302万 | +1.07% | 12.56 | 1.37 |
| 03/19 | 1,806 | 1,806 | 1,786 | 1,795 | -0.22% | 745,100 | 8840億5057万 | +1.58% | 12.61 | 1.37 |
| 03/18 | 1,804 | 1,811 | 1,787 | 1,799 | +0.67% | 802,600 | 8860億2060万 | +1.98% | 12.64 | 1.38 |
| 03/15 | 1,797 | 1,807 | 1,781 | 1,787 | +0.22% | 1,496,600 | 8801億1051万 | +1.65% | 12.55 | 1.37 |
| 03/14 | 1,792 | 1,805 | 1,777 | 1,783 | -0.06% | 1,086,000 | 8781億4048万 | +1.6% | 12.52 | 1.36 |
| 03/13 | 1,820 | 1,821 | 1,778 | 1,784 | -2.03% | 1,095,200 | 8786億3299万 | +1.77% | 12.53 | 1.36 |
| 03/12 | 1,800 | 1,832 | 1,799 | 1,821 | +1.79% | 886,900 | 8968億5576万 | +4.06% | 12.79 | 1.39 |
| 03/11 | 1,770 | 1,792 | 1,766 | 1,789 | +1.19% | 779,000 | 8810億9553万 | +2.46% | 12.57 | 1.37 |
| 03/08 | 1,770 | 1,776 | 1,760 | 1,768 | -0.45% | 1,542,900 | 8707億5287万 | +1.49% | 12.42 | 1.35 |
| 03/07 | 1,772 | 1,781 | 1,768 | 1,776 | -0.45% | 954,100 | 8746億9293万 | +2.13% | 12.48 | 1.36 |
| 03/06 | 1,770 | 1,784 | 1,762 | 1,784 | +1.42% | 906,300 | 8786億3299万 | +2.82% | 12.53 | 1.36 |
| 03/05 | 1,771 | 1,775 | 1,753 | 1,759 | -1.12% | 917,400 | 8663億2031万 | +1.74% | 12.36 | 1.35 |
| 03/04 | 1,770 | 1,782 | 1,765 | 1,779 | +1.6% | 807,700 | 8761億7046万 | +3.19% | 12.5 | 1.36 |
| 03/01 | 1,745 | 1,757 | 1,740 | 1,751 | +0.23% | 786,200 | 8623億8025万 | +1.98% | 12.3 | 1.34 |
| 02/28 | 1,748 | 1,757 | 1,743 | 1,747 | -0.06% | 1,296,100 | 8604億1022万 | +2.1% | 12.27 | 1.34 |
| 02/27 | 1,760 | 1,765 | 1,745 | 1,748 | -0.46% | 984,400 | 8609億273万 | +2.58% | 12.28 | 1.34 |
| 02/26 | 1,762 | 1,771 | 1,750 | 1,756 | -0.57% | 610,400 | 8648億4279万 | +3.48% | 12.33 | 1.34 |
| 02/25 | 1,755 | 1,769 | 1,749 | 1,766 | +1.38% | 744,200 | 8697億6786万 | +4.5% | 12.4 | 1.35 |
| 02/22 | 1,744 | 1,748 | 1,728 | 1,742 | -0.91% | 631,800 | 8579億4769万 | +3.57% | 12.24 | 1.33 |
| 02/21 | 1,750 | 1,763 | 1,740 | 1,758 | +0.51% | 843,700 | 8658億2780万 | +4.96% | 12.35 | 1.34 |
| 02/20 | 1,751 | 1,756 | 1,743 | 1,749 | -0.34% | 977,200 | 8613億9524万 | +4.98% | 12.29 | 1.34 |
| 02/19 | 1,748 | 1,759 | 1,735 | 1,755 | +0.34% | 941,800 | 8643億5028万 | +5.79% | 12.33 | 1.34 |
| 02/18 | 1,780 | 1,783 | 1,742 | 1,749 | +0.06% | 872,500 | 8613億9524万 | +5.87% | 12.29 | 1.34 |
| 02/15 | 1,752 | 1,758 | 1,737 | 1,748 | -0.29% | 882,200 | 8609億273万 | +6.2% | 12.28 | 1.34 |
| 02/14 | 1,740 | 1,761 | 1,735 | 1,753 | +0.81% | 1,243,600 | 8633億6527万 | +6.83% | 12.31 | 1.34 |
| 02/13 | 1,741 | 1,743 | 1,725 | 1,739 | +1.1% | 1,008,700 | 8564億7016万 | +6.3% | 12.22 | 1.33 |
| 02/12 | 1,675 | 1,747 | 1,667 | 1,720 | +4.24% | 2,111,100 | 8471億1253万 | +5.39% | 12.08 | 1.32 |
| 02/08 | 1,668 | 1,673 | 1,644 | 1,650 | -2.54% | 797,400 | 8126億3702万 | +1.41% | 11.59 | 1.26 |
| 02/07 | 1,725 | 1,727 | 1,684 | 1,693 | -2.36% | 979,800 | 8338億1483万 | +4.12% | 11.89 | 1.29 |
| 02/06 | 1,750 | 1,760 | 1,725 | 1,734 | +0.7% | 1,242,300 | 8540億763万 | +6.77% | 12.18 | 1.33 |
| 02/05 | 1,710 | 1,729 | 1,699 | 1,722 | +0.76% | 1,082,900 | 8480億9754万 | +6.49% | 12.1 | 1.32 |
| 02/04 | 1,692 | 1,720 | 1,671 | 1,709 | +0.89% | 1,512,100 | 8416億9495万 | +6.15% | 12 | 1.31 |
| 02/01 | 1,700 | 1,707 | 1,686 | 1,694 | +0.12% | 1,117,900 | 8343億734万 | +5.41% | 11.9 | 1.3 |
| 01/31 | 1,680 | 1,700 | 1,657 | 1,692 | +1.56% | 2,391,300 | 8333億2232万 | +5.29% | 11.88 | 1.29 |
| 01/30 | 1,649 | 1,680 | 1,601 | 1,666 | +0.91% | 2,530,700 | 8205億1713万 | +3.54% | 11.7 | 1.27 |
| 01/29 | 1,644 | 1,681 | 1,621 | 1,651 | +1.79% | 2,030,600 | 8131億2952万 | +2.48% | 11.6 | 1.26 |
| 01/28 | 1,627 | 1,638 | 1,615 | 1,622 | 0% | 1,284,000 | 7988億4681万 | +0.43% | 11.39 | 1.24 |
| 01/25 | 1,605 | 1,630 | 1,597 | 1,622 | +1.95% | 1,468,400 | 7988億4681万 | +0.12% | 11.39 | 1.24 |
| 01/24 | 1,603 | 1,608 | 1,568 | 1,591 | +1.79% | 1,339,100 | 7835億7909万 | -2.21% | 11.18 | 1.22 |
| 01/23 | 1,558 | 1,573 | 1,556 | 1,563 | -1.2% | 933,300 | 7697億8888万 | -4.35% | 10.98 | 1.2 |
| 01/22 | 1,600 | 1,603 | 1,572 | 1,582 | -0.44% | 1,029,200 | 7791億4652万 | -3.71% | 11.11 | 1.21 |
| 01/21 | 1,592 | 1,597 | 1,578 | 1,589 | +1.53% | 1,111,300 | 7825億9407万 | -3.7% | 11.16 | 1.22 |
| 01/18 | 1,541 | 1,580 | 1,540 | 1,565 | +1.1% | 1,175,100 | 7707億7390万 | -5.61% | 10.99 | 1.2 |
| 01/17 | 1,560 | 1,566 | 1,541 | 1,548 | 0% | 1,347,900 | 7624億127万 | -7.08% | 10.87 | 1.18 |
| 01/16 | 1,553 | 1,559 | 1,541 | 1,548 | -1.15% | 1,259,700 | 7624億127万 | -7.58% | 10.87 | 1.18 |
| 01/15 | 1,553 | 1,578 | 1,541 | 1,566 | -1.26% | 1,264,200 | 7712億6640万 | -7.06% | 11 | 1.2 |
| 01/11 | 1,582 | 1,602 | 1,577 | 1,586 | +0.06% | 1,324,200 | 7811億1655万 | -6.54% | 11.14 | 1.21 |
| 01/10 | 1,595 | 1,603 | 1,577 | 1,585 | -2.76% | 1,670,900 | 7806億2404万 | -7.15% | 11.13 | 1.21 |
| 01/09 | 1,635 | 1,636 | 1,618 | 1,630 | 0% | 1,184,900 | 8027億8687万 | -5.12% | 11.45 | 1.25 |
| 01/08 | 1,643 | 1,643 | 1,624 | 1,630 | -0.61% | 1,388,900 | 8027億8687万 | -5.62% | 11.45 | 1.25 |
| 01/07 | 1,632 | 1,644 | 1,616 | 1,640 | +3.02% | 1,082,700 | 8077億1194万 | -5.48% | 11.52 | 1.25 |
| 01/04 | 1,564 | 1,597 | 1,559 | 1,592 | -2.39% | 1,678,900 | 7840億7159万 | -8.61% | 11.18 | 1.22 |
| 2018 |
| 12/28 | 1,636 | 1,643 | 1,626 | 1,631 | -0.61% | 814,100 | 8032億7938万 | -6.85% | 11.46 | 1.25 |
| 12/27 | 1,610 | 1,655 | 1,604 | 1,641 | +5.33% | 1,315,300 | 8082億445万 | -6.71% | 11.53 | 1.25 |
| 12/26 | 1,552 | 1,583 | 1,532 | 1,558 | +0.84% | 1,175,600 | 7673億2635万 | -11.88% | 10.94 | 1.19 |
| 12/25 | 1,603 | 1,605 | 1,538 | 1,545 | -5.39% | 1,067,100 | 7609億2375万 | -13.2% | 10.85 | 1.18 |
| 12/21 | 1,657 | 1,667 | 1,616 | 1,633 | -3.6% | 1,928,300 | 8042億6439万 | -8.87% | 11.47 | 1.25 |
| 12/20 | 1,733 | 1,739 | 1,686 | 1,694 | -3.2% | 1,141,100 | 8343億734万 | -5.89% | 11.9 | 1.3 |
| 12/19 | 1,730 | 1,762 | 1,727 | 1,750 | +2.1% | 1,634,700 | 8618億8774万 | -3.05% | 12.29 | 1.34 |
| 12/18 | 1,722 | 1,744 | 1,707 | 1,714 | -2.11% | 1,233,000 | 8441億5748万 | -5.2% | 12.04 | 1.31 |
| 12/17 | 1,759 | 1,784 | 1,751 | 1,751 | +0.11% | 1,013,400 | 8623億8025万 | -3.53% | 12.3 | 1.34 |
| 12/14 | 1,770 | 1,783 | 1,746 | 1,749 | -2.18% | 1,659,000 | 8613億9524万 | -3.85% | 12.29 | 1.34 |
| 12/13 | 1,808 | 1,813 | 1,787 | 1,788 | +0.45% | 1,331,700 | 8806億302万 | -1.92% | 12.56 | 1.37 |
| 12/12 | 1,782 | 1,797 | 1,767 | 1,780 | +0.51% | 1,657,100 | 8766億6296万 | -2.36% | 12.5 | 1.36 |
| 12/11 | 1,768 | 1,776 | 1,740 | 1,771 | +0.17% | 1,310,400 | 8722億3040万 | -2.96% | 12.44 | 1.35 |
| 12/10 | 1,751 | 1,776 | 1,735 | 1,768 | -0.79% | 1,319,000 | 8707億5287万 | -3.23% | 12.42 | 1.35 |
| 12/07 | 1,780 | 1,797 | 1,756 | 1,782 | +1.08% | 1,221,900 | 8776億4798万 | -2.62% | 12.52 | 1.36 |
| 12/06 | 1,780 | 1,783 | 1,754 | 1,763 | -0.73% | 1,370,300 | 8682億9034万 | -3.71% | 12.38 | 1.35 |
| 12/05 | 1,761 | 1,785 | 1,751 | 1,776 | -1.11% | 1,121,700 | 8746億9293万 | -3% | 12.48 | 1.36 |
| 12/04 | 1,868 | 1,876 | 1,792 | 1,796 | -3.54% | 1,344,900 | 8845億4308万 | -1.86% | 12.62 | 1.37 |
| 12/03 | 1,876 | 1,882 | 1,855 | 1,862 | +1.09% | 1,084,700 | 9170億4856万 | +2.03% | 13.08 | 1.42 |
| 11/30 | 1,851 | 1,874 | 1,836 | 1,842 | -0.91% | 2,733,300 | 9071億9841万 | +1.32% | 12.94 | 1.41 |
| 11/29 | 1,872 | 1,878 | 1,856 | 1,859 | +0.16% | 904,900 | 9155億7104万 | +2.71% | 13.06 | 1.42 |
| 11/28 | 1,845 | 1,860 | 1,827 | 1,856 | +0.65% | 1,249,100 | 9140億9352万 | +2.77% | 13.04 | 1.42 |
| 11/27 | 1,819 | 1,847 | 1,814 | 1,844 | +1.88% | 956,700 | 9081億8343万 | +2.39% | 12.95 | 1.41 |
| 11/26 | 1,807 | 1,840 | 1,796 | 1,810 | -0.17% | 1,093,200 | 8914億3818万 | +0.61% | 12.71 | 1.38 |
| 11/22 | 1,831 | 1,839 | 1,793 | 1,813 | -0.44% | 1,301,600 | 8929億1570万 | +0.78% | 12.73 | 1.39 |
| 11/21 | 1,827 | 1,842 | 1,817 | 1,821 | -2.36% | 1,230,800 | 8968億5576万 | +1.22% | 12.79 | 1.39 |
| 11/20 | 1,860 | 1,884 | 1,846 | 1,865 | -0.21% | 902,200 | 9185億2608万 | +3.61% | 13.1 | 1.43 |
| 11/19 | 1,879 | 1,889 | 1,857 | 1,869 | +1.69% | 1,073,400 | 9204億9611万 | +3.89% | 13.13 | 1.43 |
| 11/16 | 1,844 | 1,849 | 1,831 | 1,838 | +0.27% | 1,008,700 | 9052億2838万 | +2.22% | 12.91 | 1.41 |
| 11/15 | 1,818 | 1,840 | 1,806 | 1,833 | +0.16% | 652,200 | 9027億6585万 | +1.89% | 12.88 | 1.4 |
| 11/14 | 1,838 | 1,842 | 1,822 | 1,830 | -0.11% | 923,700 | 9012億8833万 | +1.55% | 12.85 | 1.4 |
| 11/13 | 1,842 | 1,846 | 1,802 | 1,832 | -2.19% | 1,086,800 | 9022億7334万 | +1.33% | 12.87 | 1.4 |
| 11/12 | 1,834 | 1,881 | 1,822 | 1,873 | +1.24% | 1,152,600 | 9224億6614万 | +3.25% | 13.16 | 1.43 |
| 11/09 | 1,846 | 1,864 | 1,839 | 1,850 | +0.22% | 788,800 | 9111億3847万 | +1.59% | 12.99 | 1.41 |
| 11/08 | 1,823 | 1,855 | 1,812 | 1,846 | +2.84% | 1,156,000 | 9091億6844万 | +0.87% | 12.97 | 1.41 |
| 11/07 | 1,823 | 1,829 | 1,785 | 1,795 | -2.02% | 1,574,600 | 8840億5057万 | -2.39% | 12.61 | 1.37 |
| 11/06 | 1,829 | 1,847 | 1,810 | 1,832 | +0.66% | 979,900 | 9022億7334万 | -1.03% | 12.87 | 1.4 |
| 11/05 | 1,806 | 1,829 | 1,790 | 1,820 | -0.76% | 1,143,200 | 8963億6325万 | -2.15% | 12.78 | 1.39 |
| 11/02 | 1,824 | 1,837 | 1,794 | 1,834 | +1.27% | 1,294,000 | 9032億5836万 | -1.98% | 12.88 | 1.4 |
| 11/01 | 1,788 | 1,819 | 1,774 | 1,811 | +2.14% | 1,237,700 | 8919億3069万 | -3.72% | 12.72 | 1.38 |
| 10/31 | 1,751 | 1,776 | 1,737 | 1,773 | +1.49% | 1,423,200 | 8732億1541万 | -6.34% | 12.45 | 1.36 |
| 10/30 | 1,685 | 1,772 | 1,685 | 1,747 | +3.86% | 2,019,900 | 8604億1022万 | -8.34% | 12.27 | 1.34 |
