PER
2018/10/01～2019/02/28
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 |
| 02/28 | 5,520 | 5,570 | 5,480 | 5,500 | -1.08% | 198,500 | 5234億692万 | -0.69% | 26.25 | 2.04 |
| 02/27 | 5,480 | 5,570 | 5,440 | 5,560 | +1.65% | 184,700 | 5291億1681万 | +0.45% | 26.54 | 2.06 |
| 02/26 | 5,520 | 5,540 | 5,450 | 5,470 | -0.55% | 145,600 | 5205億5197万 | -1.16% | 26.11 | 2.03 |
| 02/25 | 5,460 | 5,520 | 5,430 | 5,500 | +0.92% | 140,500 | 5234億692万 | -0.69% | 26.25 | 2.04 |
| 02/22 | 5,520 | 5,530 | 5,430 | 5,450 | -1.27% | 121,900 | 5186億4867万 | -1.68% | 26.01 | 2.02 |
| 02/21 | 5,580 | 5,580 | 5,420 | 5,520 | -0.9% | 199,400 | 5253億1022万 | -0.47% | 26.35 | 2.05 |
| 02/20 | 5,580 | 5,630 | 5,540 | 5,570 | -0.89% | 109,900 | 5300億6846万 | +0.45% | 26.59 | 2.07 |
| 02/19 | 5,610 | 5,650 | 5,570 | 5,620 | -0.35% | 128,200 | 5348億2670万 | +1.55% | 26.83 | 2.09 |
| 02/18 | 5,550 | 5,660 | 5,520 | 5,640 | +4.44% | 175,500 | 5367億3000万 | +1.75% | 26.92 | 2.09 |
| 02/15 | 5,410 | 5,430 | 5,310 | 5,400 | -1.1% | 179,400 | 5138億9043万 | -2.81% | 25.78 | 2 |
| 02/14 | 5,500 | 5,600 | 5,450 | 5,460 | -2.5% | 149,000 | 5196億32万 | -2.26% | 26.06 | 2.03 |
| 02/13 | 5,640 | 5,690 | 5,590 | 5,600 | -0.71% | 150,400 | 5329億2341万 | -0.11% | 26.73 | 2.08 |
| 02/12 | 5,400 | 5,670 | 5,390 | 5,640 | +5.42% | 217,200 | 5367億3000万 | +0.3% | 26.92 | 2.09 |
| 02/08 | 5,360 | 5,400 | 5,280 | 5,350 | -2.01% | 188,800 | 5091億3218万 | -4.99% | 25.54 | 1.99 |
| 02/07 | 5,600 | 5,600 | 5,420 | 5,460 | -3.02% | 183,900 | 5196億32万 | -3.53% | 26.06 | 2.03 |
| 02/06 | 5,730 | 5,790 | 5,620 | 5,630 | -0.53% | 154,900 | 5357億7835万 | -1.05% | 26.87 | 2.09 |
| 02/05 | 5,830 | 5,830 | 5,640 | 5,660 | -1.22% | 149,500 | 5386億3330万 | -0.65% | 27.02 | 2.1 |
| 02/04 | 5,700 | 5,810 | 5,640 | 5,730 | +1.06% | 187,500 | 5452億9484万 | +0.56% | 27.35 | 2.13 |
| 02/01 | 5,520 | 5,680 | 5,480 | 5,670 | +2.16% | 172,500 | 5395億8495万 | -0.86% | 27.06 | 2.1 |
| 01/31 | 5,590 | 5,610 | 5,470 | 5,550 | +0.36% | 251,000 | 5281億6516万 | -3.5% | 26.49 | 2.06 |
| 01/30 | 5,560 | 5,600 | 5,490 | 5,530 | -0.18% | 221,100 | 5262億6186万 | -4.52% | 26.4 | 2.05 |
| 01/29 | 5,440 | 5,540 | 5,410 | 5,540 | +1.47% | 149,900 | 5272億1351万 | -5.09% | 26.44 | 2.06 |
| 01/28 | 5,480 | 5,540 | 5,430 | 5,460 | -0.36% | 139,500 | 5196億32万 | -7.36% | 26.06 | 2.03 |
| 01/25 | 5,400 | 5,550 | 5,380 | 5,480 | +0.37% | 162,700 | 5215億362万 | -7.99% | 26.16 | 2.03 |
| 01/24 | 5,490 | 5,510 | 5,400 | 5,460 | +0.74% | 166,600 | 5196億32万 | -9.32% | 26.06 | 2.03 |
| 01/23 | 5,490 | 5,500 | 5,400 | 5,420 | -2.34% | 149,800 | 5157億9373万 | -10.96% | 25.87 | 2.01 |
| 01/22 | 5,650 | 5,670 | 5,530 | 5,550 | -0.36% | 134,700 | 5281億6516万 | -9.68% | 26.49 | 2.06 |
| 01/21 | 5,630 | 5,700 | 5,560 | 5,570 | -0.71% | 137,400 | 5300億6846万 | -10.26% | 26.59 | 2.07 |
| 01/18 | 5,540 | 5,680 | 5,510 | 5,610 | +1.45% | 147,000 | 5338億7506万 | -10.53% | 26.78 | 2.08 |
| 01/17 | 5,470 | 5,530 | 5,390 | 5,530 | +0.73% | 166,900 | 5262億6186万 | -12.49% | 26.4 | 2.05 |
| 01/16 | 5,330 | 5,530 | 5,310 | 5,490 | +3.78% | 333,800 | 5224億5527万 | -14.08% | 26.2 | 2.04 |
| 01/15 | 5,270 | 5,530 | 5,200 | 5,290 | -9.57% | 483,400 | 5034億2229万 | -18.11% | 25.25 | 1.96 |
| 01/11 | 5,980 | 6,090 | 5,780 | 5,850 | -2.17% | 237,200 | 5567億1463万 | -10.55% | 27.92 | 2.17 |
| 01/10 | 6,130 | 6,140 | 5,960 | 5,980 | -2.61% | 165,800 | 5690億8607万 | -9.34% | 28.54 | 2.22 |
| 01/09 | 6,040 | 6,210 | 6,020 | 6,140 | +3.19% | 225,200 | 5843億1245万 | -7.64% | 29.31 | 2.28 |
| 01/08 | 5,990 | 6,040 | 5,880 | 5,950 | -1.33% | 255,800 | 5662億3112万 | -10.95% | 28.4 | 2.21 |
| 01/07 | 5,970 | 6,080 | 5,920 | 6,030 | +3.08% | 175,900 | 5738億4431万 | -10.32% | 28.78 | 2.24 |
| 01/04 | 5,820 | 5,950 | 5,820 | 5,850 | -3.62% | 235,700 | 5567億1463万 | -13.49% | 27.92 | 2.17 |
| 2018 |
| 12/28 | 6,210 | 6,210 | 6,020 | 6,070 | -2.41% | 261,000 | 5776億5091万 | -10.89% | 28.97 | 2.25 |
| 12/27 | 5,980 | 6,280 | 5,900 | 6,220 | +7.43% | 281,900 | 5919億2564万 | -9.17% | 29.69 | 2.31 |
| 12/26 | 5,740 | 5,860 | 5,690 | 5,790 | +1.58% | 254,500 | 5510億474万 | -15.84% | 27.64 | 2.15 |
| 12/25 | 5,860 | 5,900 | 5,670 | 5,700 | -8.8% | 194,500 | 5424億3990万 | -17.8% | 27.21 | 2.12 |
| 12/21 | 6,440 | 6,440 | 6,230 | 6,250 | -3.25% | 270,500 | 5947億8059万 | -10.56% | 29.83 | 2.32 |
| 12/20 | 6,500 | 6,660 | 6,420 | 6,460 | -1.67% | 230,600 | 6147億6522万 | -7.9% | 30.83 | 2.4 |
| 12/19 | 6,480 | 6,640 | 6,430 | 6,570 | -1.35% | 276,700 | 6252億3336万 | -6.54% | 31.36 | 2.44 |
| 12/18 | 6,880 | 6,940 | 6,650 | 6,660 | -4.58% | 225,700 | 6337億9820万 | -5.49% | 31.79 | 2.47 |
| 12/17 | 6,930 | 6,980 | 6,720 | 6,980 | -0.29% | 279,900 | 6642億5096万 | -1.11% | 33.32 | 2.59 |
| 12/14 | 6,980 | 7,110 | 6,950 | 7,000 | -1.41% | 315,600 | 6661億5426万 | -0.85% | 33.41 | 2.6 |
| 12/13 | 7,170 | 7,200 | 7,010 | 7,100 | -0.14% | 158,700 | 6756億7075万 | +0.58% | 33.89 | 2.64 |
| 12/12 | 6,980 | 7,160 | 6,980 | 7,110 | +3.34% | 175,600 | 6766億2240万 | +0.95% | 33.94 | 2.64 |
| 12/11 | 7,100 | 7,130 | 6,870 | 6,880 | -3.1% | 136,800 | 6547億3447万 | -2.05% | 32.84 | 2.55 |
| 12/10 | 7,000 | 7,140 | 6,970 | 7,100 | -0.42% | 156,400 | 6756億7075万 | +1.39% | 33.89 | 2.64 |
| 12/07 | 6,870 | 7,170 | 6,870 | 7,130 | +4.24% | 240,800 | 6785億2570万 | +2.28% | 34.03 | 2.65 |
| 12/06 | 7,200 | 7,220 | 6,800 | 6,840 | -6.3% | 187,500 | 6509億2788万 | -1.34% | 32.65 | 2.54 |
| 12/05 | 7,110 | 7,310 | 7,060 | 7,300 | +0.83% | 161,900 | 6947億373万 | +5.58% | 34.84 | 2.71 |
| 12/04 | 7,250 | 7,360 | 7,230 | 7,240 | -0.96% | 157,900 | 6889億9383万 | +5.4% | 34.56 | 2.69 |
| 12/03 | 7,350 | 7,400 | 7,270 | 7,310 | +0.83% | 182,100 | 6956億5538万 | +7.15% | 34.89 | 2.71 |
| 11/30 | 7,220 | 7,280 | 7,030 | 7,250 | -0.28% | 456,300 | 6899億4548万 | +6.95% | 34.61 | 2.69 |
| 11/29 | 7,200 | 7,320 | 7,170 | 7,270 | +4.01% | 333,800 | 6918億4878万 | +7.9% | 34.7 | 2.7 |
| 11/28 | 7,060 | 7,090 | 6,990 | 6,990 | 0% | 240,000 | 6652億261万 | +4.2% | 33.36 | 2.59 |
| 11/27 | 6,960 | 7,020 | 6,910 | 6,990 | +0.14% | 182,500 | 6652億261万 | +4.55% | 33.36 | 2.59 |
| 11/26 | 7,100 | 7,110 | 6,970 | 6,980 | -1.97% | 152,000 | 6642億5096万 | +4.6% | 33.32 | 2.59 |
| 11/22 | 7,000 | 7,140 | 7,000 | 7,120 | +2.3% | 148,000 | 6775億7405万 | +6.76% | 33.98 | 2.64 |
| 11/21 | 6,880 | 6,990 | 6,880 | 6,960 | -1% | 178,100 | 6623億4766万 | +4.54% | 33.22 | 2.58 |
| 11/20 | 7,060 | 7,140 | 6,980 | 7,030 | -1.54% | 155,900 | 6690億921万 | +5.6% | 33.56 | 2.61 |
| 11/19 | 7,050 | 7,180 | 7,050 | 7,140 | +1.28% | 157,000 | 6794億7735万 | +7.37% | 34.08 | 2.65 |
| 11/16 | 6,880 | 7,110 | 6,830 | 7,050 | +2.32% | 250,500 | 6709億1250万 | +6.17% | 33.65 | 2.62 |
| 11/15 | 6,800 | 6,950 | 6,780 | 6,890 | +0.29% | 134,300 | 6556億8612万 | +3.73% | 32.89 | 2.56 |
| 11/14 | 6,960 | 7,010 | 6,850 | 6,870 | -1.58% | 196,400 | 6537億8282万 | +3.2% | 32.79 | 2.55 |
| 11/13 | 6,830 | 7,000 | 6,760 | 6,980 | +0.72% | 193,700 | 6642億5096万 | +4.23% | 33.32 | 2.59 |
| 11/12 | 6,980 | 7,010 | 6,820 | 6,930 | -1.56% | 176,900 | 6594億9272万 | +2.9% | 33.08 | 2.57 |
| 11/09 | 6,980 | 7,070 | 6,850 | 7,040 | +0.86% | 227,700 | 6699億6086万 | +3.45% | 33.6 | 2.61 |
| 11/08 | 6,850 | 7,040 | 6,840 | 6,980 | +4.18% | 288,900 | 6642億5096万 | +1.6% | 33.32 | 2.59 |
| 11/07 | 6,780 | 6,850 | 6,670 | 6,700 | +1.06% | 356,300 | 6376億479万 | -3.62% | 31.98 | 2.49 |
| 11/06 | 6,370 | 6,660 | 6,370 | 6,630 | +4.41% | 213,900 | 6309億4325万 | -5.92% | 31.65 | 2.46 |
| 11/05 | 6,290 | 6,400 | 6,280 | 6,350 | +0.63% | 163,000 | 6042億9708万 | -10.91% | 30.31 | 2.36 |
| 11/02 | 6,190 | 6,310 | 6,140 | 6,310 | +2.27% | 253,900 | 6004億9048万 | -12.63% | 30.12 | 2.34 |
| 11/01 | 6,270 | 6,330 | 6,150 | 6,170 | -3.14% | 198,900 | 5871億6740万 | -15.69% | 29.45 | 2.29 |
| 10/31 | 6,220 | 6,370 | 6,170 | 6,370 | +3.24% | 255,600 | 6062億38万 | -14.23% | 30.41 | 2.36 |
| 10/30 | 6,050 | 6,200 | 6,030 | 6,170 | +1.65% | 179,000 | 5871億6740万 | -17.97% | 29.45 | 2.29 |
| 10/29 | 6,260 | 6,280 | 6,070 | 6,070 | -2.57% | 153,200 | 5776億5091万 | -20.35% | 28.97 | 2.25 |
| 10/26 | 6,300 | 6,310 | 6,130 | 6,230 | +0.16% | 201,900 | 5928億7729万 | -19.32% | 29.74 | 2.31 |
| 10/25 | 6,430 | 6,440 | 6,220 | 6,220 | -4.75% | 167,500 | 5919億2564万 | -20.44% | 29.69 | 2.31 |
| 10/24 | 6,530 | 6,580 | 6,440 | 6,530 | +1.24% | 205,900 | 6214億2676万 | -17.43% | 31.17 | 2.42 |
| 10/23 | 6,550 | 6,600 | 6,440 | 6,450 | -3.01% | 195,600 | 6138億1357万 | -19.12% | 30.79 | 2.39 |
| 10/22 | 6,680 | 6,700 | 6,540 | 6,650 | -3.34% | 231,900 | 6328億4655万 | -17.29% | 31.74 | 2.47 |
| 10/19 | 6,810 | 6,930 | 6,810 | 6,880 | +0.44% | 147,500 | 6547億3447万 | -15.02% | 32.84 | 2.55 |
| 10/18 | 7,030 | 7,080 | 6,830 | 6,850 | -1.15% | 145,400 | 6518億7953万 | -15.93% | 32.7 | 2.54 |
| 10/17 | 6,920 | 6,970 | 6,870 | 6,930 | +1.17% | 153,100 | 6594億9272万 | -15.38% | 33.08 | 2.57 |
| 10/16 | 6,910 | 6,940 | 6,760 | 6,850 | -0.72% | 194,500 | 6518億7953万 | -16.75% | 32.7 | 2.54 |
| 10/15 | 6,980 | 7,070 | 6,880 | 6,900 | -2.82% | 222,200 | 6566億3777万 | -16.53% | 32.93 | 2.56 |
| 10/12 | 7,270 | 7,280 | 7,000 | 7,100 | -2.34% | 213,100 | 6756億7075万 | -14.58% | 33.89 | 2.64 |
| 10/11 | 7,500 | 7,630 | 7,200 | 7,270 | -7.62% | 282,300 | 6918億4878万 | -12.94% | 34.7 | 2.7 |
| 10/10 | 7,880 | 7,970 | 7,720 | 7,870 | -0.63% | 197,000 | 7489億4772万 | -6.1% | 37.56 | 2.92 |
| 10/09 | 8,440 | 8,470 | 7,890 | 7,920 | -8.86% | 291,100 | 7537億596万 | -5.61% | 37.8 | 2.94 |
| 10/05 | 8,660 | 8,780 | 8,630 | 8,690 | +0.35% | 136,900 | 8269億8293万 | +3.46% | 41.48 | 3.23 |
| 10/04 | 9,100 | 9,100 | 8,630 | 8,660 | -4.2% | 191,600 | 8241億2799万 | +3.39% | 41.34 | 3.21 |
| 10/03 | 9,140 | 9,260 | 9,020 | 9,040 | -0.22% | 173,300 | 8602億9065万 | +8.24% | 43.15 | 3.36 |
| 10/02 | 8,760 | 9,070 | 8,730 | 9,060 | +4.74% | 204,800 | 8621億9394万 | +8.85% | 43.24 | 3.36 |
| 10/01 | 8,640 | 8,710 | 8,520 | 8,650 | -0.69% | 129,100 | 8231億7634万 | +4.32% | 41.29 | 3.21 |
