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 | 1,498 | 1,501 | 1,467 | 1,468 | -1.41% | 282,500 | 941億9077万 | -5.66% | 13.42 | 0.79 |
03/28 | 1,509 | 1,513 | 1,480 | 1,489 | -1.85% | 355,700 | 955億3818万 | -4.67% | 13.61 | 0.8 |
03/27 | 1,507 | 1,531 | 1,504 | 1,517 | +0.66% | 317,500 | 973億3474万 | -3.13% | 13.87 | 0.82 |
03/26 | 1,504 | 1,520 | 1,496 | 1,507 | +0.47% | 738,500 | 966億9311万 | -3.95% | 13.77 | 0.81 |
03/25 | 1,520 | 1,526 | 1,498 | 1,500 | -2.6% | 453,500 | 954億9397万 | -4.58% | 13.59 | 0.8 |
03/22 | 1,560 | 1,563 | 1,537 | 1,540 | -1.41% | 399,800 | 980億4048万 | -2.28% | 13.95 | 0.82 |
03/20 | 1,582 | 1,586 | 1,558 | 1,562 | -1.08% | 293,300 | 994億4106万 | -1.01% | 14.15 | 0.84 |
03/19 | 1,570 | 1,581 | 1,561 | 1,579 | +0.7% | 260,700 | 1005億2332万 | -0.06% | 14.31 | 0.84 |
03/18 | 1,569 | 1,574 | 1,553 | 1,568 | -0.63% | 200,300 | 998億2303万 | -0.88% | 14.21 | 0.84 |
03/15 | 1,573 | 1,582 | 1,570 | 1,578 | +0.7% | 237,800 | 1004億5966万 | -0.32% | 14.3 | 0.84 |
03/14 | 1,574 | 1,585 | 1,559 | 1,567 | +0.58% | 244,100 | 997億5937万 | -1.14% | 14.2 | 0.84 |
03/13 | 1,564 | 1,567 | 1,552 | 1,558 | +0.06% | 341,400 | 991億8641万 | -1.89% | 14.12 | 0.83 |
03/12 | 1,539 | 1,557 | 1,535 | 1,557 | +1.96% | 270,700 | 991億2274万 | -2.26% | 14.11 | 0.83 |
03/11 | 1,524 | 1,531 | 1,519 | 1,527 | +0.33% | 215,600 | 972億1286万 | -4.38% | 13.84 | 0.82 |
03/08 | 1,537 | 1,545 | 1,521 | 1,522 | -1.68% | 420,800 | 968億9455万 | -4.99% | 13.79 | 0.81 |
03/07 | 1,557 | 1,567 | 1,543 | 1,548 | -1.21% | 481,400 | 985億4978万 | -3.67% | 14.03 | 0.83 |
03/06 | 1,567 | 1,572 | 1,558 | 1,567 | -0.57% | 273,900 | 997億5937万 | -2.73% | 14.2 | 0.84 |
03/05 | 1,560 | 1,580 | 1,553 | 1,576 | -0.38% | 414,500 | 1003億3233万 | -2.41% | 14.28 | 0.84 |
03/04 | 1,577 | 1,585 | 1,560 | 1,582 | -0.13% | 483,500 | 1007億1431万 | -2.22% | 14.33 | 0.85 |
03/01 | 1,608 | 1,613 | 1,575 | 1,584 | -2.4% | 532,000 | 1008億4164万 | -2.34% | 14.35 | 0.85 |
02/28 | 1,608 | 1,630 | 1,599 | 1,623 | +0.5% | 398,700 | 1033億2448万 | -0.12% | 14.71 | 0.87 |
02/27 | 1,581 | 1,617 | 1,581 | 1,615 | +1.38% | 431,300 | 1028億1518万 | -0.8% | 14.63 | 0.86 |
02/26 | 1,588 | 1,599 | 1,579 | 1,593 | -0.06% | 236,500 | 1014億1460万 | -2.27% | 14.43 | 0.85 |
02/25 | 1,580 | 1,596 | 1,576 | 1,594 | +0.44% | 181,300 | 1014億7826万 | -2.51% | 14.44 | 0.85 |
02/22 | 1,598 | 1,600 | 1,586 | 1,587 | -0.94% | 186,200 | 1010億3262万 | -3.23% | 14.38 | 0.85 |
02/21 | 1,601 | 1,611 | 1,597 | 1,602 | +0.56% | 154,200 | 1019億8756万 | -2.55% | 14.51 | 0.86 |
02/20 | 1,602 | 1,608 | 1,589 | 1,593 | +0.44% | 381,700 | 1014億1460万 | -3.28% | 14.43 | 0.85 |
02/19 | 1,609 | 1,615 | 1,584 | 1,586 | -0.81% | 368,500 | 1009億6896万 | -3.94% | 14.37 | 0.85 |
02/18 | 1,612 | 1,617 | 1,595 | 1,599 | +0.69% | 275,700 | 1017億9658万 | -3.27% | 14.49 | 0.85 |
02/15 | 1,593 | 1,595 | 1,573 | 1,588 | -0.87% | 245,200 | 1010億9629万 | -4.05% | 14.39 | 0.85 |
02/14 | 1,614 | 1,619 | 1,598 | 1,602 | -0.44% | 268,600 | 1019億8756万 | -3.44% | 14.51 | 0.86 |
02/13 | 1,597 | 1,627 | 1,591 | 1,609 | -0.25% | 389,500 | 1024億3320万 | -3.07% | 14.58 | 0.86 |
02/12 | 1,591 | 1,623 | 1,588 | 1,613 | +0.75% | 221,300 | 1026億8785万 | -2.83% | 14.61 | 0.86 |
02/08 | 1,617 | 1,617 | 1,589 | 1,601 | -1.6% | 166,900 | 1019億2390万 | -3.5% | 14.51 | 0.86 |
02/07 | 1,650 | 1,652 | 1,624 | 1,627 | -1.45% | 128,400 | 1035億7913万 | -1.93% | 14.74 | 0.87 |
02/06 | 1,675 | 1,678 | 1,647 | 1,651 | -1.26% | 199,200 | 1051億703万 | -0.54% | 14.96 | 0.88 |
02/05 | 1,674 | 1,687 | 1,670 | 1,672 | -0.24% | 117,800 | 1064億4395万 | +0.84% | 15.15 | 0.89 |
02/04 | 1,660 | 1,679 | 1,651 | 1,676 | +2.01% | 234,100 | 1066億9860万 | +1.27% | 15.19 | 0.9 |
02/01 | 1,648 | 1,656 | 1,637 | 1,643 | +0.24% | 216,900 | 1045億9773万 | -0.67% | 14.89 | 0.88 |
01/31 | 1,647 | 1,662 | 1,636 | 1,639 | -0.79% | 191,200 | 1043億4308万 | -1.09% | 14.85 | 0.88 |
01/30 | 1,680 | 1,681 | 1,647 | 1,652 | -0.84% | 154,200 | 1051億7070万 | -0.54% | 14.97 | 0.88 |
01/29 | 1,658 | 1,670 | 1,640 | 1,666 | +0.48% | 144,000 | 1060億6197万 | -0.18% | 15.09 | 0.89 |
01/28 | 1,640 | 1,669 | 1,635 | 1,658 | -0.42% | 116,900 | 1055億5267万 | -1.19% | 15.02 | 0.89 |
01/25 | 1,680 | 1,686 | 1,660 | 1,665 | -0.89% | 139,600 | 1059億9831万 | -1.3% | 15.09 | 0.89 |
01/24 | 1,671 | 1,691 | 1,667 | 1,680 | +0.12% | 91,600 | 1069億5325万 | -0.77% | 15.22 | 0.9 |
01/23 | 1,678 | 1,698 | 1,666 | 1,678 | 0% | 162,600 | 1068億2593万 | -1.24% | 15.2 | 0.9 |
01/22 | 1,710 | 1,710 | 1,678 | 1,678 | -1.93% | 137,300 | 1068億2593万 | -1.53% | 15.2 | 0.9 |
01/21 | 1,726 | 1,732 | 1,703 | 1,711 | -0.23% | 208,100 | 1089億2679万 | +0.12% | 15.5 | 0.91 |
01/18 | 1,700 | 1,739 | 1,700 | 1,715 | +1.48% | 232,400 | 1091億8144万 | +0.12% | 15.54 | 0.92 |
01/17 | 1,683 | 1,691 | 1,667 | 1,690 | +0.42% | 141,900 | 1075億8988万 | -1.4% | 15.31 | 0.9 |
01/16 | 1,684 | 1,691 | 1,672 | 1,683 | +0.12% | 153,300 | 1071億4424万 | -1.98% | 15.25 | 0.9 |
01/15 | 1,647 | 1,686 | 1,642 | 1,681 | +1.76% | 224,700 | 1070億1691万 | -2.27% | 15.23 | 0.9 |
01/11 | 1,661 | 1,674 | 1,644 | 1,652 | -0.06% | 154,300 | 1051億7070万 | -4.12% | 14.97 | 0.88 |
01/10 | 1,656 | 1,666 | 1,641 | 1,653 | -1.25% | 196,600 | 1052億3436万 | -4.28% | 14.98 | 0.88 |
01/09 | 1,658 | 1,688 | 1,658 | 1,674 | +2.7% | 291,200 | 1065億7127万 | -3.29% | 15.17 | 0.89 |
01/08 | 1,608 | 1,645 | 1,600 | 1,630 | +1.81% | 324,700 | 1037億7012万 | -6% | 14.77 | 0.87 |
01/07 | 1,631 | 1,635 | 1,592 | 1,601 | +0.57% | 336,100 | 1019億2390万 | -7.83% | 14.51 | 0.86 |
01/04 | 1,620 | 1,633 | 1,590 | 1,592 | -1.18% | 253,200 | 1013億5094万 | -8.56% | 14.42 | 0.85 |
2018 |
12/28 | 1,662 | 1,668 | 1,611 | 1,611 | -2.6% | 352,600 | 1025億6053万 | -7.68% | 14.6 | 0.86 |
12/27 | 1,677 | 1,687 | 1,642 | 1,654 | +3.12% | 379,300 | 1052億9802万 | -5.38% | 14.99 | 0.88 |
12/26 | 1,596 | 1,636 | 1,586 | 1,604 | +1.13% | 342,800 | 1021億1489万 | -8.4% | 14.53 | 0.86 |
12/25 | 1,603 | 1,608 | 1,553 | 1,586 | -4.34% | 411,800 | 1009億6896万 | -9.63% | 14.37 | 0.85 |
12/21 | 1,687 | 1,692 | 1,648 | 1,658 | -2.87% | 405,900 | 1055億5267万 | -5.74% | 15.02 | 0.89 |
12/20 | 1,740 | 1,759 | 1,702 | 1,707 | -2.4% | 406,300 | 1052億5814万 | -3.07% | 14.96 | 0.88 |
12/19 | 1,820 | 1,836 | 1,699 | 1,749 | -5.92% | 699,200 | 1078億4797万 | -0.68% | 15.33 | 0.9 |
12/18 | 1,863 | 1,882 | 1,851 | 1,859 | -1.38% | 444,600 | 1146億3087万 | +5.75% | 16.3 | 0.96 |
12/17 | 1,887 | 1,907 | 1,876 | 1,885 | -0.11% | 574,700 | 1162億3409万 | +7.71% | 16.52 | 0.98 |
12/14 | 1,855 | 1,890 | 1,840 | 1,887 | +3.74% | 930,400 | 1163億5742万 | +8.39% | 16.54 | 0.98 |
12/13 | 1,821 | 1,839 | 1,813 | 1,819 | +0.17% | 395,500 | 1121億6436万 | +5.08% | 15.95 | 0.94 |
12/12 | 1,819 | 1,825 | 1,804 | 1,816 | +0.06% | 481,300 | 1119億7937万 | +5.46% | 15.92 | 0.94 |
12/11 | 1,814 | 1,840 | 1,801 | 1,815 | +0.89% | 677,100 | 1119億1771万 | +6.02% | 15.91 | 0.94 |
12/10 | 1,786 | 1,801 | 1,749 | 1,799 | +0.28% | 487,000 | 1109億3111万 | +5.76% | 15.77 | 0.93 |
12/07 | 1,780 | 1,810 | 1,773 | 1,794 | +2.05% | 720,400 | 1106億2279万 | +6.15% | 15.73 | 0.93 |
12/06 | 1,756 | 1,788 | 1,745 | 1,758 | +0.06% | 588,400 | 1084億294万 | +4.71% | 15.41 | 0.91 |
12/05 | 1,739 | 1,757 | 1,736 | 1,757 | +0.29% | 275,600 | 1083億4127万 | +5.21% | 15.4 | 0.91 |
12/04 | 1,762 | 1,774 | 1,749 | 1,752 | -0.57% | 263,100 | 1080億3296万 | +5.48% | 15.36 | 0.91 |
12/03 | 1,768 | 1,773 | 1,747 | 1,762 | +1.03% | 275,100 | 1086億4959万 | +6.66% | 15.45 | 0.91 |
11/30 | 1,746 | 1,753 | 1,731 | 1,744 | -0.46% | 236,900 | 1075億3966万 | +6.15% | 15.29 | 0.9 |
11/29 | 1,765 | 1,778 | 1,750 | 1,752 | -0.11% | 422,700 | 1080億3296万 | +7.03% | 15.36 | 0.91 |
11/28 | 1,725 | 1,767 | 1,725 | 1,754 | +2.39% | 830,400 | 1081億5629万 | +7.48% | 15.38 | 0.91 |
11/27 | 1,710 | 1,718 | 1,691 | 1,713 | +0.18% | 368,400 | 1056億2812万 | +5.35% | 15.02 | 0.89 |
11/26 | 1,680 | 1,713 | 1,680 | 1,710 | +1.85% | 313,900 | 1054億4313万 | +5.43% | 14.99 | 0.88 |
11/22 | 1,695 | 1,701 | 1,668 | 1,679 | -0.59% | 214,000 | 1035億3159万 | +3.71% | 14.72 | 0.87 |
11/21 | 1,680 | 1,704 | 1,678 | 1,689 | -1.8% | 325,100 | 1024億5921万 | +4.45% | 14.56 | 0.86 |
11/20 | 1,701 | 1,734 | 1,691 | 1,720 | +0.94% | 545,500 | 1043億3976万 | +6.63% | 14.83 | 0.87 |
11/19 | 1,700 | 1,719 | 1,690 | 1,704 | +0.18% | 452,000 | 1033億6915万 | +6.1% | 14.69 | 0.87 |
11/16 | 1,697 | 1,717 | 1,691 | 1,701 | +0.06% | 445,500 | 1031億8717万 | +6.31% | 14.66 | 0.87 |
11/15 | 1,690 | 1,702 | 1,665 | 1,700 | +0.24% | 442,000 | 1031億2650万 | +6.65% | 14.65 | 0.86 |
11/14 | 1,684 | 1,704 | 1,679 | 1,696 | +0.71% | 532,400 | 1028億8385万 | +6.73% | 14.62 | 0.86 |
11/13 | 1,646 | 1,703 | 1,646 | 1,684 | +1.75% | 1,064,600 | 1021億5590万 | +6.18% | 14.52 | 0.86 |
11/12 | 1,630 | 1,700 | 1,624 | 1,655 | -0.48% | 1,137,800 | 1003億9668万 | +4.61% | 14.27 | 0.84 |
11/09 | 1,649 | 1,693 | 1,643 | 1,663 | +0.73% | 571,700 | 1008億8199万 | +5.25% | 14.34 | 0.85 |
11/08 | 1,640 | 1,660 | 1,627 | 1,651 | +3.9% | 749,600 | 1001億5403万 | +4.49% | 14.23 | 0.84 |
11/07 | 1,573 | 1,600 | 1,573 | 1,589 | +1.21% | 294,500 | 963億9295万 | +0.57% | 13.7 | 0.81 |
11/06 | 1,541 | 1,580 | 1,515 | 1,570 | +2.75% | 372,300 | 952億4036万 | -0.88% | 13.53 | 0.8 |
11/05 | 1,530 | 1,540 | 1,528 | 1,528 | -0.13% | 259,300 | 926億9253万 | -3.72% | 13.17 | 0.78 |
11/02 | 1,526 | 1,530 | 1,508 | 1,530 | +1.32% | 329,800 | 928億1385万 | -4.02% | 13.19 | 0.78 |
11/01 | 1,540 | 1,545 | 1,508 | 1,510 | -2.01% | 337,200 | 916億60万 | -5.63% | 13.02 | 0.77 |
10/31 | 1,530 | 1,545 | 1,527 | 1,541 | +1.18% | 306,600 | 934億8114万 | -4.11% | 13.28 | 0.78 |
10/30 | 1,520 | 1,529 | 1,507 | 1,523 | -0.13% | 589,100 | 923億8921万 | -5.64% | 13.13 | 0.77 |