PER
2019/04/26～2019/10/31
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 |
| 10/31 | 1,869 | 1,877 | 1,843 | 1,866 | -0.16% | 15,400 | 190億7574万 | -6.18% | 76.71 | 19.06 |
| 10/30 | 1,885 | 1,890 | 1,856 | 1,869 | -1.63% | 12,700 | 191億641万 | -6.27% | 76.84 | 19.09 |
| 10/29 | 1,901 | 1,920 | 1,885 | 1,900 | 0% | 23,000 | 194億2332万 | -4.9% | 78.11 | 19.4 |
| 10/28 | 1,922 | 1,922 | 1,895 | 1,900 | +0.53% | 17,000 | 194億2332万 | -5.14% | 78.11 | 19.4 |
| 10/25 | 1,900 | 1,900 | 1,880 | 1,890 | +0.69% | 16,900 | 193億2109万 | -5.74% | 77.7 | 19.3 |
| 10/24 | 1,891 | 1,919 | 1,871 | 1,877 | -0.69% | 38,000 | 191億8819万 | -6.71% | 77.16 | 19.17 |
| 10/23 | 1,848 | 1,890 | 1,848 | 1,890 | +2.22% | 23,500 | 193億2109万 | -6.62% | 77.7 | 19.3 |
| 10/21 | 1,868 | 1,868 | 1,816 | 1,849 | +1.15% | 30,500 | 189億195万 | -9.23% | 76.01 | 18.88 |
| 10/18 | 1,890 | 1,897 | 1,815 | 1,828 | -1.56% | 46,400 | 186億8727万 | -11.09% | 75.15 | 18.67 |
| 10/17 | 1,807 | 1,885 | 1,804 | 1,857 | -0.27% | 49,400 | 189億8373万 | -10.55% | 76.34 | 18.97 |
| 10/16 | 1,982 | 1,985 | 1,850 | 1,862 | -6.01% | 80,600 | 190億3485万 | -11.29% | 76.55 | 19.02 |
| 10/15 | 2,023 | 2,046 | 1,980 | 1,981 | -3.55% | 40,200 | 202億5136万 | -6.47% | 81.44 | 20.23 |
| 10/11 | 2,120 | 2,120 | 2,050 | 2,054 | -2.42% | 17,200 | 209億9763万 | -3.52% | 84.44 | 20.98 |
| 10/11 | 株式分割 1→3 |
| 10/10 | 2,128 | 2,128 | 2,080 | 2,105 | +0.77% | 20,800 | 215億1899万 | -1.31% | 86.54 | 21.5 |
| 10/09 | 2,160 | 2,160 | 2,060 | 2,089 | -1.92% | 26,600 | 213億5542万 | -2.2% | 85.88 | 21.34 |
| 10/08 | 2,150 | 2,173 | 2,127 | 2,130 | -1.24% | 63,900 | 217億7456万 | -0.56% | 87.57 | 21.75 |
| 10/07 | 2,170 | 2,200 | 2,130 | 2,157 | -1.07% | 58,500 | 220億4717万 | +0.5% | 88.66 | 22.03 |
| 10/04 | 2,177 | 2,220 | 2,153 | 2,180 | +0.62% | 67,800 | 222億8570万 | +1.68% | 89.62 | 22.26 |
| 10/03 | 2,173 | 2,223 | 2,140 | 2,167 | -2.84% | 100,200 | 221億4940万 | +1.2% | 89.07 | 22.13 |
| 10/02 | 2,073 | 2,230 | 2,073 | 2,230 | +8.6% | 152,700 | 227億9684万 | +4.16% | 91.68 | 22.78 |
| 10/01 | 1,993 | 2,057 | 1,993 | 2,053 | +3.53% | 125,400 | 209億9081万 | -4.14% | 84.41 | 20.97 |
| 09/30 | 1,970 | 1,987 | 1,960 | 1,983 | -0.34% | 21,300 | 202億7522万 | -7.75% | 81.54 | 20.26 |
| 09/27 | 1,990 | 2,017 | 1,970 | 1,990 | -1% | 48,000 | 203億4337万 | -8.04% | 81.81 | 20.32 |
| 09/26 | 2,030 | 2,083 | 2,007 | 2,010 | -0.17% | 149,400 | 205億4782万 | -7.76% | 82.63 | 20.53 |
| 09/25 | 1,967 | 2,043 | 1,950 | 2,013 | +2.03% | 93,600 | 205億8190万 | -8.32% | 82.77 | 20.56 |
| 09/24 | 1,983 | 2,023 | 1,950 | 1,973 | -0.67% | 110,100 | 201億7299万 | -10.71% | 81.12 | 20.15 |
| 09/20 | 1,983 | 2,003 | 1,963 | 1,987 | -1.16% | 75,300 | 203億929万 | -10.95% | 81.67 | 20.29 |
| 09/19 | 2,050 | 2,100 | 1,967 | 2,010 | +3.08% | 305,700 | 205億4782万 | -10.63% | 82.63 | 20.53 |
| 09/18 | 2,097 | 2,113 | 1,940 | 1,950 | -5.65% | 100,500 | 199億3446万 | -13.91% | 80.17 | 19.92 |
| 09/17 | 1,980 | 2,163 | 1,950 | 2,067 | -5.92% | 111,300 | 211億2712万 | -9.28% | 84.96 | 21.11 |
| 09/13 | 2,217 | 2,230 | 2,170 | 2,197 | -0.6% | 74,700 | 224億5608万 | -4.03% | 90.31 | 22.43 |
| 09/12 | 2,320 | 2,333 | 2,187 | 2,210 | -4.6% | 56,400 | 225億9238万 | -3.75% | 90.85 | 22.57 |
| 09/11 | 2,290 | 2,340 | 2,283 | 2,317 | -0.71% | 32,100 | 236億8282万 | +0.55% | 95.24 | 23.66 |
| 09/10 | 2,440 | 2,480 | 2,270 | 2,333 | -3.45% | 65,400 | 238億5320万 | +1.01% | 95.92 | 23.83 |
| 09/09 | 2,403 | 2,423 | 2,373 | 2,417 | +2.69% | 62,400 | 247億510万 | +4.44% | 99.35 | 24.68 |
| 09/06 | 2,280 | 2,373 | 2,270 | 2,353 | +4.75% | 85,500 | 240億5765万 | +1.39% | 96.75 | 24.03 |
| 09/05 | 2,197 | 2,273 | 2,183 | 2,247 | +3.53% | 28,500 | 229億6722万 | -3.87% | 92.36 | 22.95 |
| 09/04 | 2,163 | 2,190 | 2,137 | 2,170 | +0.15% | 13,800 | 221億8347万 | -8.01% | 89.21 | 22.16 |
| 09/03 | 2,233 | 2,267 | 2,163 | 2,167 | -2.99% | 28,800 | 221億4940万 | -9.31% | 89.07 | 22.13 |
| 09/02 | 2,230 | 2,300 | 2,220 | 2,233 | +0.3% | 45,600 | 228億3092万 | -7.52% | 91.81 | 22.81 |
| 08/30 | 2,113 | 2,247 | 2,083 | 2,227 | +5.36% | 49,800 | 227億6276万 | -8.56% | 91.54 | 22.74 |
| 08/29 | 2,083 | 2,153 | 2,050 | 2,113 | +0.48% | 66,300 | 216億418万 | -13.92% | 86.88 | 21.58 |
| 08/28 | 2,170 | 2,170 | 2,047 | 2,103 | -3.52% | 66,000 | 215億195万 | -15.19% | 86.47 | 21.48 |
| 08/27 | 2,240 | 2,243 | 2,173 | 2,180 | -2.53% | 21,000 | 222億8570万 | -13.01% | 89.62 | 22.26 |
| 08/26 | 2,233 | 2,257 | 2,213 | 2,237 | -1.32% | 18,000 | 228億6499万 | -11.77% | 91.95 | 22.84 |
| 08/23 | 2,327 | 2,333 | 2,267 | 2,267 | -2.58% | 46,500 | 231億7168万 | -11.35% | 93.18 | 23.15 |
| 08/22 | 2,380 | 2,430 | 2,323 | 2,327 | -2.24% | 19,800 | 237億8504万 | -9.5% | 95.65 | 23.76 |
| 08/21 | 2,370 | 2,393 | 2,357 | 2,380 | -1.65% | 12,600 | 243億3026万 | -7.82% | 97.84 | 24.31 |
| 08/20 | 2,370 | 2,423 | 2,357 | 2,420 | +2.69% | 26,700 | 247億3917万 | -6.46% | 99.49 | 24.72 |
| 08/19 | 2,533 | 2,540 | 2,357 | 2,357 | -6.36% | 77,700 | 240億9173万 | -9.36% | 96.88 | 24.07 |
| 08/16 | 2,447 | 2,550 | 2,427 | 2,517 | +3.71% | 63,900 | 257億2738万 | -3.94% | 103.46 | 25.7 |
| 08/15 | 2,313 | 2,470 | 2,280 | 2,427 | +0.97% | 54,300 | 248億732万 | -7.8% | 99.76 | 24.78 |
| 08/14 | 2,293 | 2,420 | 2,273 | 2,403 | +4.95% | 64,200 | 245億6879万 | -9.27% | 98.8 | 24.55 |
| 08/13 | 2,290 | 2,323 | 2,267 | 2,290 | -1.72% | 39,600 | 234億1021万 | -14.26% | 94.14 | 23.39 |
| 08/09 | 2,367 | 2,387 | 2,327 | 2,330 | -1.55% | 25,500 | 238億1912万 | -13.61% | 95.79 | 23.8 |
| 08/08 | 2,427 | 2,430 | 2,367 | 2,367 | -1.93% | 48,900 | 241億9396万 | -13.09% | 97.29 | 24.17 |
| 08/07 | 2,453 | 2,500 | 2,383 | 2,413 | -2.29% | 51,600 | 246億7102万 | -12.18% | 99.21 | 24.65 |
| 08/06 | 2,297 | 2,473 | 2,287 | 2,470 | +1.65% | 198,600 | 252億5031万 | -11.02% | 101.54 | 25.23 |
| 08/05 | 2,600 | 2,600 | 2,377 | 2,430 | -6.9% | 138,600 | 248億4140万 | -13.37% | 99.9 | 24.82 |
| 08/02 | 2,713 | 2,773 | 2,593 | 2,610 | -4.98% | 219,000 | 266億8150万 | -7.94% | 107.3 | 26.66 |
| 08/01 | 2,760 | 2,847 | 2,733 | 2,747 | -1.79% | 156,300 | 280億7862万 | -4.06% | 112.92 | 28.05 |
| 07/31 | 2,877 | 2,950 | 2,793 | 2,797 | -4.44% | 204,900 | 285億8976万 | -3.1% | 114.97 | 28.56 |
| 07/30 | 2,833 | 2,973 | 2,797 | 2,927 | +4.65% | 228,000 | 299億1872万 | +0.47% | 120.32 | 29.89 |
| 07/29 | 2,730 | 2,797 | 2,670 | 2,797 | +2.44% | 98,700 | 285億8976万 | -4.68% | 114.97 | 28.56 |
| 07/26 | 2,730 | 2,800 | 2,683 | 2,730 | -0.49% | 69,900 | 279億824万 | -7.71% | 112.23 | 27.88 |
| 07/25 | 2,723 | 2,783 | 2,707 | 2,743 | +0.73% | 35,400 | 280億4454万 | -8.16% | 112.78 | 28.02 |
| 07/24 | 2,777 | 2,823 | 2,670 | 2,723 | -1.8% | 176,100 | 278億4009万 | -9.55% | 111.96 | 27.81 |
| 07/23 | 2,943 | 2,947 | 2,773 | 2,773 | -4.15% | 198,000 | 283億5123万 | -8.77% | 114.01 | 28.32 |
| 07/22 | 2,740 | 2,947 | 2,733 | 2,893 | +3.83% | 279,300 | 289億2696万 | -5.94% | 116.33 | 28.9 |
| 07/19 | 2,667 | 2,860 | 2,610 | 2,787 | +6.09% | 314,700 | 278億6053万 | -10.19% | 112.04 | 27.83 |
| 07/18 | 2,603 | 2,650 | 2,547 | 2,627 | +0.9% | 90,300 | 262億6088万 | -15.95% | 105.61 | 26.24 |
| 07/17 | 2,537 | 2,667 | 2,523 | 2,603 | +3.99% | 196,800 | 260億2760万 | -17.51% | 104.67 | 26 |
| 07/16 | 2,683 | 2,700 | 2,503 | 2,503 | -8.41% | 181,200 | 250億2782万 | -21.45% | 100.65 | 25 |
| 07/12 | 2,883 | 2,883 | 2,730 | 2,733 | -4.76% | 102,000 | 273億2732万 | -15.09% | 109.9 | 27.3 |
| 07/11 | 2,797 | 2,883 | 2,710 | 2,870 | +2.38% | 126,600 | 286億9368万 | -11.56% | 115.39 | 28.67 |
| 07/10 | 2,850 | 2,903 | 2,783 | 2,803 | -1.64% | 91,800 | 280億2716万 | -14.17% | 112.71 | 28 |
| 07/09 | 2,997 | 2,997 | 2,850 | 2,850 | -3.61% | 73,500 | 284億9373万 | -13.58% | 114.59 | 28.47 |
| 07/08 | 2,950 | 2,957 | 2,840 | 2,957 | +0.11% | 89,700 | 295億6016万 | -10.59% | 118.87 | 29.53 |
| 07/05 | 3,000 | 3,080 | 2,943 | 2,953 | -0.23% | 149,100 | 295億2683万 | -10.67% | 118.74 | 29.5 |
| 07/04 | 2,983 | 3,000 | 2,827 | 2,960 | -1.33% | 372,000 | 295億9348万 | -10.63% | 119.01 | 29.57 |
| 07/03 | 3,100 | 3,123 | 2,997 | 3,000 | -3.54% | 129,600 | 299億9340万 | -9.72% | 120.62 | 29.96 |
| 07/02 | 3,147 | 3,180 | 3,087 | 3,110 | -2.41% | 131,100 | 310億9315万 | -6.8% | 125.04 | 31.06 |
| 07/01 | 3,247 | 3,270 | 3,170 | 3,187 | -0.42% | 125,700 | 318億5965万 | -4.62% | 128.12 | 31.83 |
| 06/28 | 3,253 | 3,277 | 3,183 | 3,200 | -3.13% | 220,800 | 319億9296万 | -4.42% | 128.66 | 31.96 |
| 06/27 | 3,337 | 3,373 | 3,170 | 3,303 | -0.7% | 281,700 | 330億2606万 | -1.19% | 132.81 | 32.99 |
| 06/26 | 3,400 | 3,447 | 3,327 | 3,327 | -4.04% | 107,400 | 332億5934万 | -0.13% | 133.75 | 33.23 |
| 06/25 | 3,403 | 3,513 | 3,363 | 3,467 | +0.58% | 147,600 | 346億5904万 | +4.54% | 139.38 | 34.63 |
| 06/24 | 3,380 | 3,477 | 3,323 | 3,447 | +1.57% | 132,000 | 344億5908万 | +4.92% | 138.58 | 34.43 |
| 06/21 | 3,427 | 3,460 | 3,357 | 3,393 | -1.74% | 168,000 | 339億2586万 | +4.28% | 136.43 | 33.89 |
| 06/20 | 3,333 | 3,467 | 3,263 | 3,453 | +2.68% | 340,800 | 345億2573万 | +7.05% | 138.84 | 34.49 |
| 06/19 | 3,510 | 3,537 | 3,350 | 3,363 | -2.32% | 386,100 | 336億2593万 | +5.5% | 135.22 | 33.59 |
| 06/18 | 3,677 | 3,717 | 3,413 | 3,443 | -6.35% | 656,700 | 344億2575万 | +9.45% | 138.44 | 34.39 |
| 06/17 | 3,587 | 3,693 | 3,457 | 3,677 | +3.37% | 705,900 | 367億5857万 | +18.6% | 147.82 | 36.72 |
| 06/14 | 3,367 | 3,557 | 3,303 | 3,557 | +6.27% | 465,000 | 355億5884万 | +16.84% | 143 | 35.52 |
| 06/13 | 3,533 | 3,623 | 3,253 | 3,347 | -1.47% | 1,254,300 | 334億5930万 | +11.67% | 134.55 | 33.43 |
| 06/12 | 3,320 | 3,430 | 3,227 | 3,397 | +0.79% | 330,300 | 339億5919万 | +14.71% | 136.56 | 33.93 |
| 06/11 | 3,270 | 3,403 | 3,190 | 3,370 | +1.81% | 427,500 | 336億9258万 | +15.45% | 135.49 | 33.66 |
| 06/10 | 3,450 | 3,540 | 3,267 | 3,310 | -2.17% | 430,500 | 330億9271万 | +15.25% | 133.08 | 33.06 |
| 06/07 | 3,417 | 3,600 | 3,303 | 3,383 | -0.59% | 768,600 | 338億2589万 | +20.23% | 136.03 | 33.79 |
| 06/06 | 3,737 | 3,747 | 3,403 | 3,403 | -5.02% | 1,304,100 | 340億2584万 | - | 136.83 | 33.99 |
| 06/05 | 3,367 | 3,583 | 3,287 | 3,583 | +16.22% | 1,392,900 | 358億2545万 | - | 144.07 | 35.79 |
| 06/04 | 2,940 | 3,150 | 2,940 | 3,083 | +5.11% | 450,300 | 308億2655万 | - | 123.97 | 30.8 |
| 06/03 | 3,030 | 3,073 | 2,770 | 2,933 | -5.38% | 493,800 | 293億2688万 | - | 117.94 | 29.3 |
| 05/31 | 3,210 | 3,317 | 3,070 | 3,100 | -4.02% | 465,600 | 309億9318万 | - | 124.64 | 30.96 |
| 05/30 | 3,373 | 3,680 | 3,150 | 3,230 | -3.68% | 1,787,100 | 322億9289万 | - | 129.86 | 32.26 |
| 05/29 | 3,167 | 3,407 | 3,087 | 3,353 | +4.36% | 668,700 | 323億4290万 | - | 130.07 | 32.31 |
| 05/28 | 3,317 | 3,417 | 3,077 | 3,213 | -4.55% | 699,000 | 309億9260万 | - | 124.63 | 30.96 |
| 05/27 | 3,167 | 3,523 | 3,163 | 3,367 | +9.54% | 1,929,900 | 324億7150万 | - | 130.58 | 32.44 |
| 05/24 | 2,977 | 3,110 | 2,933 | 3,073 | +2.67% | 806,100 | 296億4230万 | - | 119.2 | 29.61 |
| 05/23 | 2,947 | 3,077 | 2,837 | 2,993 | +0.9% | 1,144,200 | 288億7070万 | - | 116.1 | 28.84 |
| 05/22 | 2,767 | 2,967 | 2,717 | 2,967 | +10.56% | 897,000 | 286億1350万 | - | 115.07 | 28.59 |
| 05/21 | 2,647 | 2,753 | 2,567 | 2,683 | +0.25% | 587,100 | 258億8075万 | - | 104.08 | 25.86 |
| 05/20 | 2,670 | 2,867 | 2,653 | 2,677 | -0.25% | 1,210,500 | 258億1645万 | - | 103.82 | 25.79 |
| 05/17 | 2,607 | 2,797 | 2,600 | 2,683 | +6.62% | 1,260,000 | 258億8075万 | - | 104.08 | 25.86 |
| 05/16 | 2,347 | 2,577 | 2,313 | 2,517 | +9.42% | 884,700 | 242億7325万 | - | 97.61 | 24.25 |
| 05/15 | 2,323 | 2,550 | 2,227 | 2,300 | +0.44% | 1,327,200 | 221億8350万 | - | 89.21 | 22.16 |
| 05/14 | 2,157 | 2,377 | 2,107 | 2,290 | 0% | 345,600 | 220億8705万 | - | 88.82 | 22.07 |
| 05/13 | 2,433 | 2,437 | 2,287 | 2,290 | -3.38% | 250,800 | 220億8705万 | - | 88.82 | 22.07 |
| 05/10 | 2,450 | 2,470 | 2,310 | 2,370 | -3.27% | 512,100 | 228億5865万 | - | 91.92 | 22.84 |
| 05/09 | 2,427 | 2,533 | 2,240 | 2,450 | +4.26% | 1,753,500 | 236億3025万 | - | 95.03 | 23.61 |
| 05/08 | 2,233 | 2,500 | 2,170 | 2,350 | +6.82% | 2,942,700 | 226億6575万 | - | 91.15 | 22.64 |
| 05/07 | 1,967 | 2,200 | 1,870 | 2,200 | +17.86% | 2,583,000 | 212億1900万 | - | 85.33 | 21.2 |
| 04/26 | 1,807 | 1,987 | 1,677 | 1,867 | 0% | 3,518,700 | 180億400万 | - | 72.4 | 17.99 |
