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 | 647 | 647 | 582 | 584 | -10.84% | 243,400 | 57億8708万 | -11.25% | 26.54 | 0.55 |
| 03/28 | 663 | 663 | 645 | 655 | -1.36% | 13,000 | 64億9065万 | -1.06% | 29.77 | 0.61 |
| 03/27 | 665 | 678 | 661 | 664 | +0.45% | 14,000 | 65億7984万 | +0.15% | 30.18 | 0.62 |
| 03/26 | 646 | 672 | 646 | 661 | +2.64% | 21,600 | 65億5011万 | -0.45% | 30.04 | 0.62 |
| 03/25 | 646 | 646 | 630 | 644 | -0.92% | 19,300 | 63億8165万 | -3.16% | 29.27 | 0.6 |
| 03/22 | 650 | 654 | 631 | 650 | -0.61% | 9,500 | 64億4111万 | -2.26% | 29.54 | 0.61 |
| 03/20 | 650 | 659 | 640 | 654 | +0.62% | 8,800 | 64億8074万 | -1.8% | 29.73 | 0.61 |
| 03/19 | 668 | 677 | 650 | 650 | -1.96% | 8,000 | 64億4111万 | -2.4% | 29.54 | 0.61 |
| 03/18 | 641 | 666 | 641 | 663 | +4.57% | 13,800 | 65億6993万 | -0.45% | 30.14 | 0.62 |
| 03/15 | 630 | 658 | 626 | 634 | +0.48% | 28,800 | 62億8255万 | -4.66% | 28.82 | 0.59 |
| 03/14 | 639 | 645 | 624 | 631 | -0.79% | 15,200 | 62億5283万 | -5.26% | 28.68 | 0.59 |
| 03/13 | 641 | 642 | 618 | 636 | -0.93% | 8,000 | 63億237万 | -4.79% | 28.91 | 0.6 |
| 03/12 | 642 | 657 | 636 | 642 | +1.1% | 15,300 | 63億6183万 | -4.32% | 29.18 | 0.6 |
| 03/11 | 632 | 640 | 624 | 635 | -0.31% | 11,800 | 62億9246万 | -5.79% | 28.86 | 0.6 |
| 03/08 | 638 | 649 | 606 | 637 | -0.78% | 30,800 | 63億1228万 | -5.91% | 28.95 | 0.6 |
| 03/07 | 658 | 658 | 622 | 642 | -2.87% | 26,500 | 63億6183万 | -5.59% | 29.18 | 0.6 |
| 03/06 | 671 | 678 | 661 | 661 | -2.36% | 12,000 | 65億5011万 | -3.08% | 30.04 | 0.62 |
| 03/05 | 689 | 710 | 677 | 677 | -3.29% | 18,200 | 67億866万 | -1.02% | 30.77 | 0.63 |
| 03/04 | 686 | 700 | 686 | 700 | +2.19% | 11,700 | 69億3658万 | +2.19% | 31.82 | 0.66 |
| 03/01 | 685 | 694 | 685 | 685 | +0.15% | 7,400 | 67億8793万 | -0.29% | 31.14 | 0.64 |
| 02/28 | 709 | 710 | 673 | 684 | -3.66% | 27,200 | 67億7802万 | -0.73% | 31.09 | 0.64 |
| 02/27 | 702 | 713 | 674 | 710 | +0.85% | 29,000 | 70億3567万 | +2.75% | 32.27 | 0.67 |
| 02/26 | 686 | 712 | 675 | 704 | +2.33% | 37,300 | 69億7621万 | +2.18% | 32 | 0.66 |
| 02/25 | 664 | 691 | 662 | 688 | +3.61% | 24,200 | 68億1766万 | 0% | 31.27 | 0.64 |
| 02/22 | 686 | 686 | 657 | 664 | -3.21% | 12,500 | 65億7984万 | -3.07% | 30.18 | 0.62 |
| 02/21 | 680 | 688 | 673 | 686 | +0.29% | 11,600 | 67億9784万 | +0.59% | 31.18 | 0.64 |
| 02/20 | 680 | 686 | 670 | 684 | +0.59% | 12,400 | 67億7802万 | +1.03% | 31.09 | 0.64 |
| 02/19 | 681 | 681 | 666 | 680 | +0.29% | 14,800 | 67億3839万 | +1.04% | 30.91 | 0.64 |
| 02/18 | 672 | 684 | 662 | 678 | +2.42% | 13,500 | 67億1857万 | +1.35% | 30.82 | 0.64 |
| 02/15 | 657 | 662 | 644 | 662 | +0.46% | 15,000 | 65億6002万 | -0.6% | 30.09 | 0.62 |
| 02/14 | 655 | 665 | 647 | 659 | +0.61% | 12,500 | 65億3029万 | -0.6% | 29.95 | 0.62 |
| 02/13 | 665 | 665 | 647 | 655 | 0% | 16,900 | 64億9065万 | -1.06% | 29.77 | 0.61 |
| 02/12 | 638 | 667 | 636 | 655 | +2.66% | 31,100 | 64億9065万 | -0.76% | 29.77 | 0.61 |
| 02/08 | 646 | 660 | 630 | 638 | -4.2% | 59,900 | 63億2219万 | -3.04% | 29 | 0.6 |
| 02/07 | 692 | 692 | 656 | 666 | -2.35% | 34,200 | 65億9966万 | +1.37% | 30.27 | 0.62 |
| 02/06 | 686 | 695 | 672 | 682 | -2.01% | 30,200 | 67億5821万 | +3.81% | 31 | 0.64 |
| 02/05 | 711 | 715 | 681 | 696 | -3.06% | 49,900 | 68億9694万 | +6.42% | 31.64 | 0.65 |
| 02/04 | 692 | 718 | 692 | 718 | +1.7% | 28,400 | 71億1494万 | +10.46% | 32.64 | 0.67 |
| 02/01 | 725 | 755 | 702 | 706 | -1.81% | 76,900 | 69億9603万 | +9.29% | 32.09 | 0.66 |
| 01/31 | 698 | 726 | 695 | 719 | +5.58% | 46,900 | 71億2485万 | +11.82% | 32.68 | 0.67 |
| 01/30 | 745 | 745 | 681 | 681 | -6.71% | 48,000 | 67億4830万 | +6.07% | 30.95 | 0.64 |
| 01/29 | 688 | 732 | 686 | 730 | +3.84% | 55,700 | 72億3386万 | +13.71% | 33.18 | 0.68 |
| 01/28 | 740 | 743 | 681 | 703 | -4.61% | 64,900 | 69億6630万 | +9.84% | 31.95 | 0.66 |
| 01/25 | 790 | 790 | 726 | 737 | +0.82% | 163,000 | 73億322万 | +14.98% | 33.5 | 0.69 |
| 01/24 | 746 | 765 | 708 | 731 | -2.01% | 234,900 | 72億4377万 | +14.22% | 33.23 | 0.69 |
| 01/23 | 636 | 746 | 626 | 746 | +15.48% | 273,600 | 73億9241万 | +16.56% | 33.91 | 0.7 |
| 01/22 | 732 | 751 | 640 | 646 | -7.98% | 268,100 | 64億147万 | +0.47% | 29.36 | 0.61 |
| 01/21 | 610 | 702 | 610 | 702 | +16.61% | 52,900 | 69億5639万 | +7.34% | 31.91 | 0.66 |
| 01/18 | 577 | 605 | 573 | 602 | +4.33% | 26,500 | 59億6545万 | -9.06% | 27.36 | 0.56 |
| 01/17 | 577 | 580 | 566 | 577 | +0.7% | 20,000 | 57億1772万 | -14.52% | 26.23 | 0.54 |
| 01/16 | 587 | 592 | 571 | 573 | -2.88% | 29,200 | 56億7808万 | -16.59% | 26.04 | 0.54 |
| 01/15 | 575 | 596 | 575 | 590 | +1.2% | 19,500 | 58億4654万 | -15.95% | 26.82 | 0.55 |
| 01/11 | 605 | 611 | 582 | 583 | -2.35% | 36,300 | 57億7718万 | -18.8% | 26.5 | 0.55 |
| 01/10 | 585 | 604 | 583 | 597 | +1.02% | 33,400 | 59億1591万 | -19.11% | 27.14 | 0.56 |
| 01/09 | 628 | 628 | 582 | 591 | -6.34% | 52,900 | 58億5645万 | -21.62% | 26.86 | 0.55 |
| 01/08 | 628 | 651 | 623 | 631 | +3.78% | 33,100 | 62億5283万 | -17.95% | 28.68 | 0.59 |
| 01/07 | 608 | 630 | 607 | 608 | +1.16% | 19,600 | 60億2491万 | -22.15% | 27.64 | 0.57 |
| 01/04 | 607 | 607 | 587 | 601 | -0.99% | 20,500 | 59億5554万 | -24.31% | 27.32 | 0.56 |
| 2018 |
| 12/28 | 647 | 649 | 592 | 607 | -7.61% | 43,700 | 60億1500万 | -24.69% | 27.59 | 0.57 |
| 12/27 | 626 | 668 | 623 | 657 | +7.35% | 31,700 | 65億1047万 | -19.68% | 29.86 | 0.62 |
| 12/26 | 591 | 621 | 581 | 612 | +3.03% | 42,100 | 60億6455万 | -25.82% | 27.82 | 0.57 |
| 12/25 | 610 | 625 | 591 | 594 | -5.71% | 49,300 | 58億8618万 | -28.61% | 27 | 0.56 |
| 12/21 | 657 | 657 | 621 | 630 | -1.25% | 29,500 | 62億4292万 | -25.18% | 28.64 | 0.59 |
| 12/20 | 694 | 694 | 630 | 638 | -8.07% | 60,900 | 63億2219万 | -24.76% | 29 | 0.6 |
| 12/19 | 675 | 704 | 666 | 694 | +4.36% | 45,300 | 68億7712万 | -18.74% | 31.54 | 0.65 |
| 12/18 | 691 | 691 | 660 | 665 | -2.35% | 34,800 | 65億8975万 | -22.49% | 30.23 | 0.62 |
| 12/17 | 721 | 722 | 670 | 681 | -6.2% | 53,200 | 67億4830万 | -21.09% | 30.95 | 0.64 |
| 12/14 | 721 | 746 | 708 | 726 | +1.26% | 65,700 | 71億9422万 | -16.36% | 33 | 0.68 |
| 12/13 | 747 | 749 | 691 | 717 | -2.05% | 61,900 | 71億503万 | -17.49% | 32.59 | 0.67 |
| 12/12 | 803 | 803 | 723 | 732 | -10.29% | 115,500 | 72億5368万 | -15.86% | 33.27 | 0.69 |
| 12/11 | 903 | 903 | 813 | 816 | -11.78% | 69,800 | 80億8607万 | -6.53% | 37.09 | 0.76 |
| 12/10 | 872 | 930 | 838 | 925 | +2.55% | 79,900 | 91億6619万 | +5.96% | 42.04 | 0.87 |
| 12/07 | 931 | 931 | 868 | 902 | -3.11% | 57,100 | 89億3827万 | +4.28% | 41 | 0.85 |
| 12/06 | 880 | 940 | 865 | 931 | +5.8% | 100,200 | 92億2565万 | +8.89% | 42.32 | 0.87 |
| 12/05 | 921 | 946 | 879 | 880 | -5.98% | 77,700 | 87億2027万 | +4.27% | 40 | 0.82 |
| 12/04 | 1,001 | 1,013 | 934 | 936 | -5.07% | 63,600 | 92億7519万 | +12.23% | 42.54 | 0.88 |
| 12/03 | 1,065 | 1,079 | 976 | 986 | -9.95% | 152,500 | 97億7066万 | +19.95% | 44.82 | 0.92 |
| 11/30 | 1,011 | 1,100 | 978 | 1,095 | +9.5% | 166,800 | 108億5079万 | +35.69% | 49.77 | 1.03 |
| 11/29 | 969 | 1,033 | 969 | 1,000 | +4.17% | 103,400 | 99億940万 | +27.06% | 45.45 | 0.94 |
| 11/28 | 921 | 967 | 913 | 960 | +3.34% | 91,200 | 95億1302万 | +25% | 43.63 | 0.9 |
| 11/27 | 930 | 937 | 856 | 929 | -0.85% | 106,300 | 92億583万 | +23.7% | 42.23 | 0.87 |
| 11/26 | 902 | 977 | 902 | 937 | +3.88% | 154,000 | 92億8510万 | +27.48% | 42.59 | 0.88 |
| 11/22 | 912 | 934 | 870 | 902 | 0% | 76,000 | 89億3827万 | +25.63% | 41 | 0.85 |
| 11/21 | 814 | 959 | 813 | 902 | +8.81% | 344,000 | 89億3827万 | +28.13% | 41 | 0.85 |
| 11/20 | 790 | 845 | 767 | 829 | +3.62% | 63,000 | 82億1489万 | +20.32% | 37.68 | 0.78 |
| 11/19 | 829 | 848 | 790 | 800 | -3.26% | 82,600 | 79億2752万 | +18.34% | 36.36 | 0.75 |
| 11/16 | 784 | 834 | 784 | 827 | +5.89% | 83,900 | 81億9507万 | +24.36% | 37.59 | 0.78 |
| 11/15 | 790 | 801 | 765 | 781 | -2.5% | 52,400 | 77億3924万 | +19.6% | 35.5 | 0.73 |
| 11/14 | 789 | 819 | 768 | 801 | +1.65% | 70,100 | 79億3742万 | +24.57% | 36.41 | 0.75 |
| 11/13 | 780 | 800 | 716 | 788 | -0.38% | 96,500 | 78億860万 | +24.68% | 35.82 | 0.74 |
| 11/12 | 804 | 838 | 779 | 791 | -2.1% | 67,800 | 78億3833万 | +26.97% | 35.95 | 0.74 |
| 11/09 | 745 | 825 | 745 | 808 | +7.3% | 111,600 | 80億679万 | +31.81% | 36.73 | 0.76 |
| 11/08 | 753 | 767 | 711 | 753 | +0.53% | 69,600 | 74億6177万 | +25.08% | 34.23 | 0.71 |
| 11/07 | 798 | 798 | 735 | 749 | -6.49% | 68,000 | 74億2214万 | +26.09% | 34.04 | 0.7 |
| 11/06 | 813 | 820 | 755 | 801 | -1.48% | 129,200 | 79億3742万 | +36.69% | 36.41 | 0.75 |
| 11/05 | 736 | 856 | 723 | 813 | +10.46% | 402,600 | 80億5634万 | +41.15% | 36.95 | 0.76 |
| 11/02 | 690 | 736 | 659 | 736 | +15.72% | 166,700 | 72億9331万 | +29.81% | 33.45 | 0.69 |
| 11/01 | 608 | 683 | 608 | 636 | -4.5% | 87,100 | 63億237万 | +13.77% | 28.91 | 0.6 |
| 10/31 | 620 | 666 | 618 | 666 | +4.88% | 84,200 | 65億9966万 | +19.57% | 30.27 | 0.62 |
| 10/30 | 602 | 635 | 591 | 635 | +2.42% | 61,300 | 62億9246万 | +14.83% | 28.86 | 0.6 |
