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 | 3,330 | 3,370 | 3,320 | 3,365 | +2.91% | 212,400 | 2582億9188万 | -1.26% | 17.62 | 1.27 |
| 03/28 | 3,275 | 3,275 | 3,220 | 3,270 | -1.36% | 154,200 | 2509億9984万 | -4.22% | 17.12 | 1.24 |
| 03/27 | 3,380 | 3,385 | 3,310 | 3,315 | -1.04% | 216,300 | 2544億5397万 | -3.21% | 17.35 | 1.25 |
| 03/26 | 3,300 | 3,375 | 3,280 | 3,350 | +3.24% | 322,900 | 2571億4051万 | -2.47% | 17.54 | 1.27 |
| 03/25 | 3,275 | 3,280 | 3,230 | 3,245 | -2.11% | 165,200 | 2490億8088万 | -5.75% | 16.99 | 1.23 |
| 03/22 | 3,375 | 3,375 | 3,290 | 3,315 | -2.21% | 205,600 | 2544億5397万 | -3.97% | 17.35 | 1.25 |
| 03/20 | 3,425 | 3,430 | 3,380 | 3,390 | -0.59% | 114,200 | 2602億1084万 | -2.05% | 17.75 | 1.28 |
| 03/19 | 3,420 | 3,430 | 3,385 | 3,410 | -0.87% | 109,600 | 2617億4601万 | -1.62% | 17.85 | 1.29 |
| 03/18 | 3,440 | 3,445 | 3,410 | 3,440 | -0.29% | 183,900 | 2640億4876万 | -0.84% | 18.01 | 1.3 |
| 03/15 | 3,490 | 3,495 | 3,450 | 3,450 | -0.43% | 143,200 | 2648億1634万 | -0.4% | 18.06 | 1.31 |
| 03/14 | 3,490 | 3,490 | 3,440 | 3,465 | +0.14% | 170,300 | 2659億6772万 | +0.29% | 18.14 | 1.31 |
| 03/13 | 3,395 | 3,465 | 3,395 | 3,460 | +2.06% | 228,400 | 2655億8393万 | +0.38% | 18.11 | 1.31 |
| 03/12 | 3,350 | 3,420 | 3,335 | 3,390 | +1.95% | 126,100 | 2602億1084万 | -1.37% | 17.75 | 1.28 |
| 03/11 | 3,305 | 3,335 | 3,295 | 3,325 | -0.15% | 165,800 | 2552億2155万 | -3.12% | 17.41 | 1.26 |
| 03/08 | 3,365 | 3,395 | 3,330 | 3,330 | -2.49% | 188,000 | 2556億534万 | -2.83% | 17.43 | 1.26 |
| 03/07 | 3,405 | 3,445 | 3,395 | 3,415 | -1.16% | 198,300 | 2621億2980万 | -0.18% | 17.88 | 1.29 |
| 03/06 | 3,420 | 3,475 | 3,390 | 3,455 | +1.02% | 251,800 | 2652億14万 | +1.38% | 18.09 | 1.31 |
| 03/05 | 3,430 | 3,445 | 3,410 | 3,420 | -1.44% | 149,000 | 2625億1359万 | +0.74% | 17.9 | 1.29 |
| 03/04 | 3,545 | 3,555 | 3,470 | 3,470 | -1% | 235,400 | 2663億5151万 | +2.63% | 18.16 | 1.31 |
| 03/01 | 3,505 | 3,520 | 3,465 | 3,505 | -0.28% | 160,400 | 2690億3805万 | +4.07% | 18.35 | 1.33 |
| 02/28 | 3,520 | 3,535 | 3,465 | 3,515 | -0.28% | 208,700 | 2698億564万 | +4.83% | 18.4 | 1.33 |
| 02/27 | 3,490 | 3,555 | 3,475 | 3,525 | +1.73% | 249,000 | 2705億7322万 | +5.67% | 18.45 | 1.33 |
| 02/26 | 3,460 | 3,480 | 3,450 | 3,465 | 0% | 131,000 | 2659億6772万 | +4.34% | 18.14 | 1.31 |
| 02/25 | 3,465 | 3,475 | 3,450 | 3,465 | +0.43% | 161,600 | 2659億6772万 | +4.68% | 18.14 | 1.31 |
| 02/22 | 3,495 | 3,495 | 3,445 | 3,450 | -1.85% | 129,900 | 2648億1634万 | +4.64% | 18.06 | 1.31 |
| 02/21 | 3,540 | 3,545 | 3,480 | 3,515 | -0.85% | 123,400 | 2698億564万 | +7.1% | 18.4 | 1.33 |
| 02/20 | 3,560 | 3,590 | 3,540 | 3,545 | -0.42% | 124,800 | 2721億839万 | +8.58% | 18.56 | 1.34 |
| 02/19 | 3,555 | 3,575 | 3,540 | 3,560 | +0.42% | 164,400 | 2732億5976万 | +9.64% | 18.64 | 1.35 |
| 02/18 | 3,550 | 3,560 | 3,505 | 3,545 | +1.87% | 154,000 | 2721億839万 | +9.82% | 18.56 | 1.34 |
| 02/15 | 3,505 | 3,515 | 3,470 | 3,480 | -1.69% | 196,700 | 2671億1909万 | +8.41% | 18.22 | 1.32 |
| 02/14 | 3,485 | 3,555 | 3,455 | 3,540 | +0.71% | 237,400 | 2717億2460万 | +10.69% | 18.53 | 1.34 |
| 02/13 | 3,490 | 3,530 | 3,440 | 3,515 | +0.72% | 243,800 | 2698億564万 | +10.53% | 18.4 | 1.33 |
| 02/12 | 3,315 | 3,495 | 3,315 | 3,490 | +5.44% | 301,800 | 2678億8668万 | +10.34% | 18.27 | 1.32 |
| 02/08 | 3,260 | 3,365 | 3,235 | 3,310 | +2.64% | 338,000 | 2540億7017万 | +5.28% | 17.33 | 1.25 |
| 02/07 | 3,250 | 3,275 | 3,195 | 3,225 | -1.38% | 115,700 | 2475億4571万 | +2.9% | 16.88 | 1.22 |
| 02/06 | 3,240 | 3,280 | 3,220 | 3,270 | +1.87% | 132,100 | 2509億9984万 | +4.51% | 17.12 | 1.24 |
| 02/05 | 3,270 | 3,270 | 3,200 | 3,210 | -1.38% | 108,600 | 2463億9434万 | +3.08% | 16.8 | 1.22 |
| 02/04 | 3,260 | 3,285 | 3,240 | 3,255 | +1.56% | 131,700 | 2498億4846万 | +4.97% | 17.04 | 1.23 |
| 02/01 | 3,140 | 3,210 | 3,135 | 3,205 | +1.26% | 123,600 | 2460億1055万 | +3.65% | 16.78 | 1.21 |
| 01/31 | 3,170 | 3,175 | 3,120 | 3,165 | +1.77% | 178,200 | 2429億4021万 | +2.39% | 16.57 | 1.2 |
| 01/30 | 3,115 | 3,135 | 3,075 | 3,110 | -0.32% | 157,900 | 2387億1850万 | +0.48% | 16.28 | 1.18 |
| 01/29 | 3,050 | 3,135 | 3,045 | 3,120 | +1.63% | 154,300 | 2394億8608万 | +0.55% | 16.33 | 1.18 |
| 01/28 | 3,100 | 3,110 | 3,070 | 3,070 | -2.23% | 103,900 | 2356億4817万 | -1.48% | 16.07 | 1.16 |
| 01/25 | 3,115 | 3,170 | 3,105 | 3,140 | +0.32% | 122,300 | 2410億2125万 | +0.22% | 16.44 | 1.19 |
| 01/24 | 3,095 | 3,140 | 3,075 | 3,130 | +0.81% | 108,000 | 2402億5367万 | -0.57% | 16.38 | 1.18 |
| 01/23 | 3,140 | 3,155 | 3,095 | 3,105 | -1.43% | 128,000 | 2383億3471万 | -1.8% | 16.25 | 1.18 |
| 01/22 | 3,180 | 3,190 | 3,135 | 3,150 | -0.79% | 97,800 | 2417億8884万 | -0.79% | 16.49 | 1.19 |
| 01/21 | 3,160 | 3,200 | 3,155 | 3,175 | +1.11% | 127,100 | 2437億779万 | -0.31% | 16.62 | 1.2 |
| 01/18 | 3,100 | 3,180 | 3,085 | 3,140 | +1.95% | 200,600 | 2410億2125万 | -1.78% | 16.44 | 1.19 |
| 01/17 | 3,075 | 3,090 | 3,045 | 3,080 | -0.16% | 240,500 | 2364億1575万 | -3.99% | 16.12 | 1.17 |
| 01/16 | 3,105 | 3,115 | 3,065 | 3,085 | -0.32% | 143,800 | 2367億9954万 | -4.4% | 16.15 | 1.17 |
| 01/15 | 3,040 | 3,120 | 3,040 | 3,095 | +0.32% | 159,800 | 2375億6713万 | -4.56% | 16.2 | 1.17 |
| 01/11 | 3,140 | 3,140 | 3,065 | 3,085 | -0.8% | 136,500 | 2367億9954万 | -5.4% | 16.15 | 1.17 |
| 01/10 | 3,125 | 3,140 | 3,095 | 3,110 | -1.74% | 156,000 | 2387億1850万 | -5.13% | 16.28 | 1.18 |
| 01/09 | 3,135 | 3,195 | 3,135 | 3,165 | +2.1% | 154,200 | 2429億4021万 | -3.83% | 16.57 | 1.2 |
| 01/08 | 3,110 | 3,130 | 3,085 | 3,100 | +0.65% | 145,600 | 2379億5092万 | -6.12% | 16.23 | 1.17 |
| 01/07 | 3,085 | 3,115 | 3,050 | 3,080 | +2.16% | 154,800 | 2364億1575万 | -7.06% | 16.12 | 1.17 |
| 01/04 | 2,985 | 3,040 | 2,980 | 3,015 | -1.31% | 185,900 | 2314億2646万 | -9.38% | 15.78 | 1.14 |
| 2018 |
| 12/28 | 3,095 | 3,100 | 3,045 | 3,055 | -1.61% | 144,300 | 2344億9679万 | -8.62% | 15.99 | 1.16 |
| 12/27 | 3,010 | 3,140 | 3,010 | 3,105 | +6.85% | 268,600 | 2383億3471万 | -7.51% | 16.25 | 1.18 |
| 12/26 | 2,896 | 2,948 | 2,868 | 2,906 | +1.36% | 233,600 | 2230億5979万 | -13.82% | 15.21 | 1.1 |
| 12/25 | 3,020 | 3,025 | 2,860 | 2,867 | -6% | 306,800 | 2200億6622万 | -15.6% | 15.01 | 1.09 |
| 12/21 | 3,115 | 3,120 | 3,050 | 3,050 | -3.48% | 258,300 | 2341億1300万 | -10.82% | 15.97 | 1.15 |
| 12/20 | 3,250 | 3,265 | 3,150 | 3,160 | -3.51% | 167,900 | 2425億5642万 | -7.98% | 16.54 | 1.2 |
| 12/19 | 3,275 | 3,305 | 3,265 | 3,275 | -1.21% | 126,700 | 2513億8363万 | -4.96% | 17.14 | 1.24 |
| 12/18 | 3,390 | 3,405 | 3,315 | 3,315 | -3.91% | 147,700 | 2544億5397万 | -4.08% | 17.35 | 1.25 |
| 12/17 | 3,445 | 3,460 | 3,415 | 3,450 | -1% | 116,300 | 2648億1634万 | -0.46% | 18.06 | 1.31 |
| 12/14 | 3,515 | 3,525 | 3,465 | 3,485 | -0.85% | 194,200 | 2675億289万 | +0.4% | 18.24 | 1.32 |
| 12/13 | 3,495 | 3,525 | 3,485 | 3,515 | +0.72% | 190,200 | 2698億564万 | +1.18% | 18.4 | 1.33 |
| 12/12 | 3,430 | 3,500 | 3,425 | 3,490 | +2.35% | 178,800 | 2678億8668万 | +0.49% | 18.27 | 1.32 |
| 12/11 | 3,445 | 3,470 | 3,380 | 3,410 | -0.29% | 173,300 | 2617億4601万 | -2.01% | 17.85 | 1.29 |
| 12/10 | 3,470 | 3,470 | 3,410 | 3,420 | -1.44% | 162,000 | 2625億1359万 | -1.95% | 17.9 | 1.29 |
| 12/07 | 3,435 | 3,475 | 3,410 | 3,470 | +1.91% | 176,700 | 2663億5151万 | -0.69% | 18.16 | 1.31 |
| 12/06 | 3,485 | 3,505 | 3,395 | 3,405 | -4.08% | 161,600 | 2613億6222万 | -2.6% | 17.82 | 1.29 |
| 12/05 | 3,470 | 3,550 | 3,465 | 3,550 | +1.57% | 191,500 | 2724億9218万 | +1.43% | 18.58 | 1.34 |
| 12/04 | 3,500 | 3,515 | 3,480 | 3,495 | -1.27% | 200,500 | 2682億7047万 | -0.06% | 18.3 | 1.32 |
| 12/03 | 3,585 | 3,590 | 3,525 | 3,540 | +0.71% | 173,500 | 2717億2460万 | +1.35% | 18.53 | 1.34 |
| 11/30 | 3,510 | 3,515 | 3,460 | 3,515 | +2.18% | 303,200 | 2698億564万 | +0.75% | 18.4 | 1.33 |
| 11/29 | 3,425 | 3,470 | 3,420 | 3,440 | +0.29% | 185,600 | 2640億4876万 | -1.32% | 18.01 | 1.3 |
| 11/28 | 3,425 | 3,445 | 3,400 | 3,430 | +0.88% | 130,200 | 2632億8118万 | -1.72% | 17.96 | 1.3 |
| 11/27 | 3,425 | 3,435 | 3,390 | 3,400 | -0.58% | 160,800 | 2609億7843万 | -2.66% | 17.8 | 1.29 |
| 11/26 | 3,405 | 3,445 | 3,405 | 3,420 | +0.59% | 187,800 | 2625億1359万 | -2.37% | 17.9 | 1.29 |
| 11/22 | 3,375 | 3,400 | 3,340 | 3,400 | 0% | 190,400 | 2609億7843万 | -3.16% | 17.8 | 1.29 |
| 11/21 | 3,415 | 3,450 | 3,400 | 3,400 | -2.72% | 183,000 | 2609億7843万 | -3.41% | 17.8 | 1.29 |
| 11/20 | 3,500 | 3,540 | 3,465 | 3,495 | -0.99% | 283,000 | 2682億7047万 | -0.94% | 18.3 | 1.32 |
| 11/19 | 3,430 | 3,540 | 3,430 | 3,530 | +2.92% | 306,200 | 2709億5701万 | +0.06% | 18.48 | 1.34 |
| 11/16 | 3,410 | 3,435 | 3,390 | 3,430 | +0.29% | 170,700 | 2632億8118万 | -2.78% | 17.96 | 1.3 |
| 11/15 | 3,430 | 3,440 | 3,390 | 3,420 | -0.87% | 117,800 | 2625億1359万 | -3.28% | 17.9 | 1.29 |
| 11/14 | 3,515 | 3,525 | 3,440 | 3,450 | -1.85% | 145,500 | 2648億1634万 | -2.73% | 18.06 | 1.31 |
| 11/13 | 3,530 | 3,530 | 3,485 | 3,515 | -1.54% | 201,000 | 2698億564万 | -1.26% | 18.4 | 1.33 |
| 11/12 | 3,560 | 3,600 | 3,530 | 3,570 | -0.28% | 209,400 | 2740億2735万 | -0.03% | 18.69 | 1.35 |
| 11/09 | 3,565 | 3,630 | 3,550 | 3,580 | +0.56% | 241,900 | 2747億9493万 | -0.17% | 18.74 | 1.36 |
| 11/08 | 3,555 | 3,580 | 3,500 | 3,560 | +2.01% | 399,800 | 2732億5976万 | -1.08% | 18.64 | 1.35 |
| 11/07 | 3,480 | 3,525 | 3,430 | 3,490 | -4.64% | 681,800 | 2678億8668万 | -3.4% | 18.27 | 1.32 |
| 11/06 | 3,620 | 3,690 | 3,620 | 3,660 | +1.24% | 177,400 | 2809億3560万 | +0.83% | 19.16 | 1.39 |
| 11/05 | 3,575 | 3,635 | 3,575 | 3,615 | +1.26% | 231,600 | 2774億8147万 | -0.66% | 18.92 | 1.37 |
| 11/02 | 3,540 | 3,575 | 3,515 | 3,570 | +1.56% | 207,000 | 2740億2735万 | -2.22% | 18.69 | 1.35 |
| 11/01 | 3,505 | 3,560 | 3,495 | 3,515 | -0.14% | 223,400 | 2698億564万 | -4.12% | 18.4 | 1.33 |
| 10/31 | 3,445 | 3,525 | 3,435 | 3,520 | +1.88% | 277,700 | 2701億8943万 | -4.48% | 18.43 | 1.33 |
| 10/30 | 3,375 | 3,460 | 3,370 | 3,455 | +1.32% | 922,300 | 2652億14万 | -6.77% | 18.09 | 1.31 |
