PER
2018/09/14～2019/02/15
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 |
| 02/15 | 2,003 | 2,014 | 1,973 | 1,997 | -1.67% | 1,583,700 | 4161億473万 | +9.73% | 14.48 | 0.99 |
| 02/14 | 2,021 | 2,052 | 2,000 | 2,031 | -0.54% | 1,531,400 | 4231億8913万 | +12.33% | 14.72 | 1.01 |
| 02/13 | 2,013 | 2,046 | 1,995 | 2,042 | +2.98% | 1,501,500 | 4254億8115万 | +13.89% | 14.8 | 1.01 |
| 02/12 | 1,961 | 2,002 | 1,952 | 1,983 | +3.23% | 1,531,600 | 4131億8762万 | +11.59% | 14.37 | 0.98 |
| 02/08 | 1,917 | 1,943 | 1,898 | 1,921 | -0.05% | 1,470,900 | 4002億6899万 | +9.09% | 13.93 | 0.95 |
| 02/07 | 1,941 | 1,956 | 1,900 | 1,922 | -2.73% | 2,697,600 | 4004億7736万 | +9.83% | 13.93 | 0.95 |
| 02/06 | 1,940 | 1,996 | 1,939 | 1,976 | +0.92% | 1,805,000 | 4117億2906万 | +13.56% | 14.32 | 0.98 |
| 02/05 | 1,934 | 2,003 | 1,917 | 1,958 | +0.62% | 2,950,700 | 4079億7849万 | +13.64% | 14.19 | 0.97 |
| 02/04 | 1,825 | 1,953 | 1,821 | 1,946 | +4.34% | 3,232,400 | 4054億7812万 | +14.07% | 14.11 | 0.96 |
| 02/01 | 1,736 | 1,884 | 1,734 | 1,865 | +4.31% | 4,066,500 | 3886億56万 | +10.29% | 13.52 | 0.92 |
| 01/31 | 1,800 | 1,806 | 1,779 | 1,788 | +0.56% | 717,000 | 3725億5646万 | +6.37% | 12.96 | 0.89 |
| 01/30 | 1,799 | 1,805 | 1,761 | 1,778 | +0.28% | 973,900 | 3704億7281万 | +6.21% | 12.89 | 0.88 |
| 01/29 | 1,784 | 1,814 | 1,739 | 1,773 | -1.45% | 1,446,100 | 3694億3099万 | +6.23% | 12.85 | 0.88 |
| 01/28 | 1,800 | 1,827 | 1,796 | 1,799 | +0.62% | 1,439,700 | 3748億4847万 | +8.18% | 13.04 | 0.89 |
| 01/25 | 1,755 | 1,788 | 1,755 | 1,788 | +2.46% | 1,121,400 | 3725億5646万 | +7.97% | 12.96 | 0.89 |
| 01/24 | 1,701 | 1,745 | 1,697 | 1,745 | +1.75% | 866,400 | 3635億9677万 | +5.69% | 12.65 | 0.86 |
| 01/23 | 1,709 | 1,724 | 1,685 | 1,715 | -0.17% | 780,600 | 3573億4582万 | +4.13% | 12.43 | 0.85 |
| 01/22 | 1,728 | 1,741 | 1,692 | 1,718 | +0.12% | 1,108,700 | 3579億7092万 | +4.63% | 12.45 | 0.85 |
| 01/21 | 1,696 | 1,728 | 1,694 | 1,716 | +1.36% | 835,900 | 3575億5419万 | +4.76% | 12.44 | 0.85 |
| 01/18 | 1,676 | 1,704 | 1,652 | 1,693 | +1.26% | 1,822,600 | 3527億6179万 | +3.48% | 12.27 | 0.84 |
| 01/17 | 1,687 | 1,701 | 1,661 | 1,672 | -0.3% | 873,800 | 3483億8613万 | +2.2% | 12.12 | 0.83 |
| 01/16 | 1,676 | 1,690 | 1,642 | 1,677 | -0.71% | 1,053,000 | 3494億2795万 | +2.26% | 12.16 | 0.83 |
| 01/15 | 1,646 | 1,693 | 1,636 | 1,689 | +1.02% | 822,000 | 3519億2833万 | +2.67% | 12.24 | 0.84 |
| 01/11 | 1,667 | 1,680 | 1,657 | 1,672 | +1.46% | 784,200 | 3483億8613万 | +1.33% | 12.12 | 0.83 |
| 01/10 | 1,658 | 1,660 | 1,629 | 1,648 | -1.85% | 693,700 | 3433億8537万 | -0.42% | 11.95 | 0.82 |
| 01/09 | 1,675 | 1,683 | 1,648 | 1,679 | +1.14% | 674,800 | 3498億4468万 | +1.08% | 12.17 | 0.83 |
| 01/08 | 1,657 | 1,685 | 1,643 | 1,660 | +0.73% | 698,100 | 3458億8575万 | -0.36% | 12.03 | 0.82 |
| 01/07 | 1,640 | 1,667 | 1,632 | 1,648 | +4.63% | 1,141,800 | 3433億8537万 | -1.38% | 11.95 | 0.82 |
| 01/04 | 1,600 | 1,601 | 1,531 | 1,575 | -5.12% | 1,553,900 | 3281億7473万 | -6.03% | 11.42 | 0.78 |
| 2018 |
| 12/28 | 1,665 | 1,696 | 1,646 | 1,660 | +0.18% | 903,100 | 3458億8575万 | -1.37% | 12.03 | 0.82 |
| 12/27 | 1,640 | 1,676 | 1,625 | 1,657 | +5.81% | 1,208,400 | 3452億6066万 | -1.78% | 12.01 | 0.82 |
| 12/26 | 1,545 | 1,606 | 1,535 | 1,566 | +2.69% | 1,412,400 | 3262億9945万 | -7.39% | 11.35 | 0.78 |
| 12/25 | 1,500 | 1,533 | 1,482 | 1,525 | -2.18% | 1,503,700 | 3177億5649万 | -10.24% | 11.05 | 0.76 |
| 12/21 | 1,515 | 1,579 | 1,515 | 1,559 | -3.65% | 1,588,000 | 3248億4089万 | -8.72% | 11.3 | 0.77 |
| 12/20 | 1,621 | 1,666 | 1,602 | 1,618 | -0.74% | 1,515,900 | 3371億3442万 | -5.82% | 11.73 | 0.8 |
| 12/19 | 1,651 | 1,673 | 1,618 | 1,630 | -0.18% | 1,420,400 | 3396億3480万 | -5.51% | 11.82 | 0.81 |
| 12/18 | 1,597 | 1,642 | 1,585 | 1,633 | -0.18% | 1,086,200 | 3402億5990万 | -5.66% | 11.84 | 0.81 |
| 12/17 | 1,624 | 1,649 | 1,611 | 1,636 | +0.8% | 926,200 | 3408億8499万 | -5.87% | 11.86 | 0.81 |
| 12/14 | 1,631 | 1,650 | 1,604 | 1,623 | -2.87% | 1,046,700 | 3381億7625万 | -6.94% | 11.77 | 0.8 |
| 12/13 | 1,651 | 1,684 | 1,646 | 1,671 | +2.01% | 890,800 | 3481億7776万 | -4.57% | 12.11 | 0.83 |
| 12/12 | 1,594 | 1,651 | 1,594 | 1,638 | +3.21% | 1,512,000 | 3413億172万 | -6.72% | 11.87 | 0.81 |
| 12/11 | 1,600 | 1,618 | 1,557 | 1,587 | -1.98% | 1,854,700 | 3306億7511万 | -9.93% | 11.5 | 0.79 |
| 12/10 | 1,603 | 1,624 | 1,571 | 1,619 | -3.11% | 1,682,400 | 3373億4279万 | -8.43% | 11.74 | 0.8 |
| 12/07 | 1,680 | 1,698 | 1,646 | 1,671 | -1.42% | 1,241,700 | 3481億7776万 | -6.07% | 12.11 | 0.83 |
| 12/06 | 1,742 | 1,743 | 1,671 | 1,695 | -3.64% | 1,186,800 | 3531億7852万 | -4.99% | 12.29 | 0.84 |
| 12/05 | 1,760 | 1,778 | 1,747 | 1,759 | -2.22% | 854,100 | 3665億1388万 | -1.62% | 12.75 | 0.87 |
| 12/04 | 1,846 | 1,853 | 1,794 | 1,799 | -1.69% | 927,200 | 3748億4847万 | +0.73% | 13.04 | 0.89 |
| 12/03 | 1,815 | 1,855 | 1,804 | 1,830 | +1.89% | 1,049,400 | 3813億779万 | +2.81% | 13.27 | 0.91 |
| 11/30 | 1,786 | 1,803 | 1,772 | 1,796 | +0.39% | 1,196,900 | 3742億2338万 | +1.01% | 13.02 | 0.89 |
| 11/29 | 1,808 | 1,816 | 1,784 | 1,789 | -0.45% | 845,100 | 3727億6482万 | +0.68% | 12.97 | 0.89 |
| 11/28 | 1,800 | 1,800 | 1,771 | 1,797 | +0.73% | 682,800 | 3744億3174万 | +1.07% | 13.03 | 0.89 |
| 11/27 | 1,773 | 1,794 | 1,764 | 1,784 | -0.22% | 712,700 | 3717億2300万 | +0.39% | 12.93 | 0.88 |
| 11/26 | 1,759 | 1,790 | 1,748 | 1,788 | +2.35% | 966,400 | 3725億5646万 | +0.28% | 12.96 | 0.89 |
| 11/22 | 1,759 | 1,768 | 1,723 | 1,747 | -0.46% | 621,600 | 3640億1350万 | -2.29% | 12.66 | 0.87 |
| 11/21 | 1,710 | 1,759 | 1,702 | 1,755 | -0.28% | 886,500 | 3656億8042万 | -2.34% | 12.72 | 0.87 |
| 11/20 | 1,740 | 1,773 | 1,733 | 1,760 | -0.17% | 825,200 | 3667億2224万 | -2.6% | 12.76 | 0.87 |
| 11/19 | 1,745 | 1,777 | 1,740 | 1,763 | +0.34% | 841,900 | 3673億4734万 | -2.87% | 12.78 | 0.87 |
| 11/16 | 1,807 | 1,818 | 1,755 | 1,757 | -2.33% | 759,900 | 3660億9715万 | -3.62% | 12.74 | 0.87 |
| 11/15 | 1,790 | 1,811 | 1,777 | 1,799 | -0.11% | 526,800 | 3748億4847万 | -1.8% | 13.04 | 0.89 |
| 11/14 | 1,764 | 1,807 | 1,760 | 1,801 | +1.46% | 600,100 | 3752億6520万 | -2.01% | 13.06 | 0.89 |
| 11/13 | 1,752 | 1,780 | 1,726 | 1,775 | -1.55% | 1,161,000 | 3698億4772万 | -3.95% | 12.87 | 0.88 |
| 11/12 | 1,802 | 1,824 | 1,789 | 1,803 | +0.22% | 824,800 | 3756億8193万 | -3.06% | 13.07 | 0.89 |
| 11/09 | 1,804 | 1,824 | 1,785 | 1,799 | -0.06% | 781,800 | 3748億4847万 | -4.1% | 13.04 | 0.89 |
| 11/08 | 1,849 | 1,860 | 1,795 | 1,800 | +0.28% | 922,600 | 3750億5684万 | -4.96% | 13.05 | 0.89 |
| 11/07 | 1,808 | 1,819 | 1,771 | 1,795 | +1.24% | 1,253,400 | 3740億1501万 | -6.17% | 13.01 | 0.89 |
| 11/06 | 1,771 | 1,820 | 1,761 | 1,773 | +1.08% | 1,306,700 | 3694億3099万 | -8.37% | 12.85 | 0.88 |
| 11/05 | 1,705 | 1,759 | 1,694 | 1,754 | -7% | 3,762,400 | 3654億7205万 | -10.33% | 12.71 | 0.87 |
| 11/02 | 1,812 | 1,888 | 1,800 | 1,886 | +4.89% | 1,684,400 | 3929億7622万 | -4.65% | 13.67 | 0.93 |
| 11/01 | 1,750 | 1,812 | 1,740 | 1,798 | +0.95% | 1,238,400 | 3746億4011万 | -9.83% | 13.03 | 0.89 |
| 10/31 | 1,744 | 1,798 | 1,706 | 1,781 | +2.77% | 1,698,300 | 3710億9791万 | -11.53% | 12.91 | 0.88 |
| 10/30 | 1,669 | 1,757 | 1,667 | 1,733 | +5.86% | 3,612,700 | 3610億9639万 | -14.71% | 12.56 | 0.86 |
| 10/29 | 1,531 | 1,671 | 1,513 | 1,637 | -7.57% | 3,673,900 | 3410億9336万 | -20.11% | 11.87 | 0.81 |
| 10/26 | 1,800 | 1,829 | 1,762 | 1,771 | -0.28% | 2,005,500 | 3690億1426万 | -14.4% | 12.84 | 0.88 |
| 10/25 | 1,745 | 1,810 | 1,743 | 1,776 | -1.93% | 1,541,200 | 3700億5608万 | -14.82% | 12.87 | 0.88 |
| 10/24 | 1,793 | 1,819 | 1,775 | 1,811 | +1.86% | 2,104,900 | 3773億4885万 | -13.76% | 13.13 | 0.9 |
| 10/23 | 1,810 | 1,834 | 1,771 | 1,778 | -8.68% | 3,595,200 | 3704億7281万 | -15.81% | 12.89 | 0.88 |
| 10/22 | 1,906 | 1,963 | 1,891 | 1,947 | +2.37% | 1,984,800 | 4056億8648万 | -8.29% | 14.11 | 0.97 |
| 10/19 | 1,950 | 1,950 | 1,898 | 1,902 | -3.65% | 1,592,100 | 3963億1006万 | -10.66% | 13.79 | 0.94 |
| 10/18 | 1,981 | 1,994 | 1,966 | 1,974 | -0.8% | 1,408,700 | 4113億1233万 | -7.8% | 14.31 | 0.98 |
| 10/17 | 1,995 | 1,999 | 1,975 | 1,990 | +0.91% | 1,312,100 | 4146億4617万 | -7.48% | 14.43 | 0.99 |
| 10/16 | 1,943 | 1,981 | 1,943 | 1,972 | +0.15% | 802,300 | 4108億9560万 | -8.7% | 14.3 | 0.98 |
| 10/15 | 1,987 | 1,994 | 1,959 | 1,969 | -0.86% | 925,500 | 4102億7051万 | -9.35% | 14.27 | 0.98 |
| 10/12 | 1,934 | 1,988 | 1,924 | 1,986 | +2.27% | 1,220,400 | 4138億1271万 | -9.15% | 14.4 | 0.98 |
| 10/11 | 1,968 | 1,984 | 1,932 | 1,942 | -5.22% | 1,761,400 | 4046億4466万 | -11.69% | 14.08 | 0.96 |
| 10/10 | 2,081 | 2,092 | 2,030 | 2,049 | -1.73% | 1,409,100 | 4269億3970万 | -7.45% | 14.85 | 1.02 |
| 10/09 | 2,142 | 2,149 | 2,081 | 2,085 | -4.58% | 1,170,100 | 4344億4084万 | -6.29% | 15.11 | 1.03 |
| 10/05 | 2,238 | 2,264 | 2,179 | 2,185 | -3.23% | 1,504,600 | 4552億7733万 | -2.24% | 15.84 | 1.08 |
| 10/04 | 2,298 | 2,303 | 2,242 | 2,258 | -0.83% | 1,102,700 | 4704億8797万 | +0.8% | 16.37 | 1.12 |
| 10/03 | 2,335 | 2,344 | 2,276 | 2,277 | -2.57% | 861,000 | 4744億4690万 | +1.56% | 16.51 | 1.13 |
| 10/02 | 2,317 | 2,339 | 2,310 | 2,337 | +1.48% | 995,100 | 4869億4880万 | +4.24% | 16.94 | 1.16 |
| 10/01 | 2,290 | 2,327 | 2,272 | 2,303 | -0.43% | 690,000 | 4798億6439万 | +2.95% | 16.69 | 1.14 |
| 09/28 | 2,290 | 2,313 | 2,274 | 2,313 | +2.16% | 1,146,000 | 4819億4804万 | +3.63% | 16.77 | 1.15 |
| 09/27 | 2,276 | 2,295 | 2,246 | 2,264 | -0.79% | 1,031,300 | 4717億3816万 | +1.62% | 16.41 | 1.12 |
| 09/26 | 2,248 | 2,286 | 2,233 | 2,282 | +0.93% | 1,140,500 | 4754億8873万 | +2.56% | 16.54 | 1.13 |
| 09/25 | 2,163 | 2,262 | 2,162 | 2,261 | +4.63% | 1,470,900 | 4711億1306万 | +1.76% | 16.39 | 1.12 |
| 09/21 | 2,155 | 2,171 | 2,145 | 2,161 | +1.08% | 1,317,200 | 4502億7657万 | -2.61% | 15.67 | 1.07 |
| 09/20 | 2,186 | 2,186 | 2,131 | 2,138 | -1.57% | 888,000 | 4454億8418万 | -3.65% | 15.5 | 1.06 |
| 09/19 | 2,184 | 2,193 | 2,164 | 2,172 | +1.07% | 981,900 | 4525億6859万 | -2.21% | 15.75 | 1.08 |
| 09/18 | 2,080 | 2,154 | 2,077 | 2,149 | +2.28% | 1,135,400 | 4477億7619万 | -3.24% | 15.58 | 1.07 |
| 09/14 | 2,065 | 2,118 | 2,062 | 2,101 | +1.89% | 1,052,400 | 4377億7468万 | -5.45% | 15.23 | 1.04 |
