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 | 2,604 | 2,624 | 2,553 | 2,583 | -0.88% | 1,091,800 | 6199億2000万 | -0.81% | 24.25 | 2.7 |
03/28 | 2,601 | 2,614 | 2,566 | 2,606 | -0.91% | 769,100 | 6254億4000万 | +0.04% | 24.46 | 2.73 |
03/27 | 2,600 | 2,655 | 2,593 | 2,630 | +1.78% | 754,600 | 6312億 | +0.92% | 24.69 | 2.75 |
03/26 | 2,544 | 2,591 | 2,544 | 2,584 | +1.93% | 889,100 | 6201億6000万 | -0.88% | 24.26 | 2.71 |
03/25 | 2,528 | 2,541 | 2,511 | 2,535 | -1.36% | 593,200 | 6084億 | -2.87% | 23.8 | 2.65 |
03/22 | 2,608 | 2,611 | 2,567 | 2,570 | -0.66% | 497,700 | 6168億 | -1.65% | 24.12 | 2.69 |
03/20 | 2,579 | 2,605 | 2,571 | 2,587 | +0.58% | 712,200 | 6208億8000万 | -1.11% | 24.28 | 2.71 |
03/19 | 2,590 | 2,595 | 2,552 | 2,572 | -1.72% | 624,900 | 6172億8000万 | -1.64% | 24.14 | 2.69 |
03/18 | 2,610 | 2,625 | 2,583 | 2,617 | +0.89% | 568,400 | 6280億8000万 | +0.11% | 24.57 | 2.74 |
03/15 | 2,592 | 2,604 | 2,557 | 2,594 | +1.29% | 789,000 | 6225億6000万 | -0.61% | 24.35 | 2.72 |
03/14 | 2,579 | 2,594 | 2,548 | 2,561 | -0.66% | 506,000 | 6146億4000万 | -1.73% | 24.04 | 2.68 |
03/13 | 2,600 | 2,619 | 2,564 | 2,578 | -0.92% | 464,100 | 6187億2000万 | -1.07% | 24.2 | 2.7 |
03/12 | 2,581 | 2,631 | 2,574 | 2,602 | +1.25% | 656,200 | 6244億8000万 | -0.19% | 24.42 | 2.72 |
03/11 | 2,538 | 2,584 | 2,526 | 2,570 | +1.26% | 588,800 | 6168億 | -1.46% | 24.12 | 2.69 |
03/08 | 2,483 | 2,557 | 2,477 | 2,538 | -1.36% | 1,135,200 | 6091億2000万 | -2.53% | 23.82 | 2.66 |
03/07 | 2,600 | 2,634 | 2,550 | 2,573 | -1.64% | 1,297,500 | 6175億2000万 | -0.77% | 24.15 | 2.69 |
03/06 | 2,635 | 2,663 | 2,593 | 2,616 | -1.47% | 1,040,700 | 6278億4000万 | +1.43% | 24.56 | 2.74 |
03/05 | 2,658 | 2,686 | 2,632 | 2,655 | -1.74% | 655,800 | 6372億 | +3.59% | 24.92 | 2.78 |
03/04 | 2,669 | 2,703 | 2,657 | 2,702 | +1.81% | 692,300 | 6484億8000万 | +6.17% | 25.36 | 2.83 |
03/01 | 2,614 | 2,664 | 2,610 | 2,654 | +1.3% | 697,300 | 6369億6000万 | +5.03% | 24.91 | 2.78 |
02/28 | 2,619 | 2,654 | 2,616 | 2,620 | -0.64% | 560,600 | 6288億 | +4.34% | 24.59 | 2.74 |
02/27 | 2,620 | 2,645 | 2,609 | 2,637 | +0.46% | 532,200 | 6328億8000万 | +5.65% | 24.75 | 2.76 |
02/26 | 2,644 | 2,665 | 2,604 | 2,625 | -1.24% | 807,000 | 6300億 | +5.85% | 24.64 | 2.75 |
02/25 | 2,690 | 2,694 | 2,647 | 2,658 | +0.87% | 734,900 | 6379億2000万 | +7.79% | 24.95 | 2.78 |
02/22 | 2,600 | 2,638 | 2,593 | 2,635 | +1.23% | 536,700 | 6324億 | +7.46% | 24.73 | 2.76 |
02/21 | 2,633 | 2,640 | 2,572 | 2,603 | -0.76% | 976,300 | 6247億2000万 | +6.86% | 24.43 | 2.73 |
02/20 | 2,633 | 2,650 | 2,598 | 2,623 | -1.69% | 973,900 | 6295億2000万 | +8.34% | 24.62 | 2.75 |
02/19 | 2,657 | 2,706 | 2,654 | 2,668 | +0.3% | 850,600 | 6403億2000万 | +10.98% | 25.04 | 2.79 |
02/18 | 2,690 | 2,720 | 2,642 | 2,660 | +1.88% | 791,000 | 6384億 | +11.53% | 24.97 | 2.79 |
02/15 | 2,637 | 2,658 | 2,599 | 2,611 | -0.99% | 1,038,600 | 6266億4000万 | +10.36% | 24.51 | 2.73 |
02/14 | 2,584 | 2,643 | 2,566 | 2,637 | +2.41% | 961,100 | 6328億8000万 | +12.26% | 24.75 | 2.76 |
02/13 | 2,597 | 2,637 | 2,549 | 2,575 | +1.02% | 1,130,200 | 6180億 | +10.47% | 24.17 | 2.7 |
02/12 | 2,560 | 2,570 | 2,528 | 2,549 | +2.21% | 830,700 | 6117億6000万 | +10.2% | 23.93 | 2.67 |
02/08 | 2,485 | 2,507 | 2,440 | 2,494 | -0.83% | 1,152,700 | 5985億6000万 | +8.72% | 23.41 | 2.61 |
02/07 | 2,530 | 2,535 | 2,431 | 2,515 | -1.72% | 1,632,900 | 6036億 | +10.31% | 23.61 | 2.63 |
02/06 | 2,583 | 2,594 | 2,516 | 2,559 | -1.46% | 1,163,700 | 6141億6000万 | +13.08% | 24.02 | 2.68 |
02/05 | 2,610 | 2,640 | 2,556 | 2,597 | -1.48% | 1,107,500 | 6232億8000万 | +15.94% | 24.38 | 2.72 |
02/04 | 2,590 | 2,675 | 2,468 | 2,636 | +7.33% | 2,605,900 | 6326億4000万 | +19.06% | 24.74 | 2.76 |
02/01 | 2,270 | 2,522 | 2,214 | 2,456 | +8.58% | 2,309,700 | 5894億4000万 | +12.2% | 23.05 | 2.57 |
01/31 | 2,255 | 2,267 | 2,240 | 2,262 | +1.62% | 642,900 | 5428億8000万 | +4.05% | 21.23 | 2.37 |
01/30 | 2,200 | 2,230 | 2,191 | 2,226 | +0.54% | 683,400 | 5342億4000万 | +2.68% | 20.89 | 2.33 |
01/29 | 2,226 | 2,228 | 2,176 | 2,214 | -0.27% | 726,500 | 5313億6000万 | +2.36% | 20.78 | 2.32 |
01/28 | 2,256 | 2,257 | 2,216 | 2,220 | -1.38% | 941,300 | 5328億 | +2.68% | 20.84 | 2.32 |
01/25 | 2,239 | 2,262 | 2,223 | 2,251 | -0.22% | 467,800 | 5402億4000万 | +4.16% | 21.13 | 2.36 |
01/24 | 2,228 | 2,256 | 2,202 | 2,256 | +0.98% | 433,600 | 5414億4000万 | +4.44% | 21.18 | 2.36 |
01/23 | 2,232 | 2,235 | 2,202 | 2,234 | -0.62% | 587,900 | 5361億6000万 | +3.47% | 20.97 | 2.34 |
01/22 | 2,255 | 2,270 | 2,221 | 2,248 | -1.01% | 484,200 | 5395億2000万 | +4.36% | 21.1 | 2.35 |
01/21 | 2,341 | 2,343 | 2,253 | 2,271 | -0.87% | 605,300 | 5450億4000万 | +5.68% | 21.32 | 2.38 |
01/18 | 2,287 | 2,313 | 2,275 | 2,291 | +2.32% | 618,900 | 5498億4000万 | +6.86% | 21.51 | 2.4 |
01/17 | 2,242 | 2,254 | 2,211 | 2,239 | +0.72% | 384,600 | 5373億6000万 | +4.77% | 21.02 | 2.34 |
01/16 | 2,192 | 2,223 | 2,180 | 2,223 | +0.72% | 461,000 | 5335億2000万 | +4.12% | 20.87 | 2.33 |
01/15 | 2,182 | 2,216 | 2,169 | 2,207 | +0.68% | 382,600 | 5296億8000万 | +3.52% | 20.72 | 2.31 |
01/11 | 2,215 | 2,232 | 2,180 | 2,192 | +0.46% | 424,700 | 5260億8000万 | +2.81% | 20.58 | 2.3 |
01/10 | 2,191 | 2,205 | 2,164 | 2,182 | -0.55% | 430,500 | 5236億8000万 | +2.39% | 20.48 | 2.28 |
01/09 | 2,173 | 2,217 | 2,171 | 2,194 | +0.78% | 443,300 | 5265億6000万 | +2.91% | 20.59 | 2.3 |
01/08 | 2,180 | 2,211 | 2,170 | 2,177 | +2.21% | 694,000 | 5224億8000万 | +2.21% | 20.44 | 2.28 |
01/07 | 2,134 | 2,146 | 2,117 | 2,130 | +2.21% | 485,400 | 5112億 | +0.05% | 19.99 | 2.23 |
01/04 | 2,032 | 2,084 | 2,022 | 2,084 | -1.88% | 551,700 | 5001億6000万 | -2.11% | 19.56 | 2.18 |
2018 |
12/28 | 2,107 | 2,132 | 2,095 | 2,124 | +0.71% | 476,100 | 5097億6000万 | -0.33% | 19.94 | 2.22 |
12/27 | 2,071 | 2,127 | 2,042 | 2,109 | +6.46% | 710,500 | 5061億6000万 | -1.03% | 19.8 | 2.21 |
12/26 | 1,950 | 2,001 | 1,939 | 1,981 | +2.11% | 574,200 | 4754億4000万 | -6.86% | 18.6 | 2.07 |
12/25 | 1,930 | 1,948 | 1,900 | 1,940 | -3.58% | 671,400 | 4656億 | -8.88% | 18.21 | 2.03 |
12/21 | 2,053 | 2,066 | 1,995 | 2,012 | -3.18% | 572,000 | 4828億8000万 | -5.67% | 18.89 | 2.11 |
12/20 | 2,098 | 2,131 | 2,066 | 2,078 | -2.12% | 711,900 | 4987億2000万 | -2.53% | 19.51 | 2.18 |
12/19 | 2,070 | 2,126 | 2,063 | 2,123 | +1.1% | 568,100 | 5095億2000万 | -0.19% | 19.93 | 2.22 |
12/18 | 2,150 | 2,157 | 2,091 | 2,100 | -4.24% | 765,400 | 5040億 | -1.04% | 19.71 | 2.2 |
12/17 | 2,189 | 2,204 | 2,146 | 2,193 | -0.05% | 405,500 | 5263億2000万 | +3.44% | 20.59 | 2.3 |
12/14 | 2,235 | 2,241 | 2,178 | 2,194 | -1.61% | 661,800 | 5265億6000万 | +3.83% | 20.59 | 2.3 |
12/13 | 2,260 | 2,266 | 2,216 | 2,230 | +0.5% | 823,000 | 5352億 | +5.79% | 20.93 | 2.33 |
12/12 | 2,161 | 2,226 | 2,142 | 2,219 | +4.82% | 742,600 | 5325億6000万 | +5.77% | 20.83 | 2.32 |
12/11 | 2,135 | 2,141 | 2,098 | 2,117 | +0.09% | 401,800 | 5080億8000万 | +1.29% | 19.87 | 2.22 |
12/10 | 2,194 | 2,194 | 2,103 | 2,115 | -1.35% | 614,300 | 5076億 | +1.44% | 19.85 | 2.21 |
12/07 | 2,126 | 2,164 | 2,119 | 2,144 | +0.8% | 599,900 | 5145億6000万 | +3.03% | 20.13 | 2.24 |
12/06 | 2,150 | 2,161 | 2,107 | 2,127 | -1.89% | 464,400 | 5104億8000万 | +2.56% | 19.97 | 2.23 |
12/05 | 2,121 | 2,169 | 2,100 | 2,168 | +0.7% | 541,900 | 5203億2000万 | +4.53% | 20.35 | 2.27 |
12/04 | 2,169 | 2,197 | 2,152 | 2,153 | -2.31% | 516,300 | 5167億2000万 | +3.96% | 20.21 | 2.25 |
12/03 | 2,223 | 2,226 | 2,192 | 2,204 | +0.69% | 429,200 | 5289億6000万 | +6.68% | 20.69 | 2.31 |
11/30 | 2,169 | 2,197 | 2,155 | 2,189 | +0.09% | 825,800 | 5253億6000万 | +6.16% | 20.55 | 2.29 |
11/29 | 2,159 | 2,196 | 2,147 | 2,187 | +2.05% | 722,900 | 5248億8000万 | +6.17% | 20.53 | 2.29 |
11/28 | 2,180 | 2,190 | 2,132 | 2,143 | -0.79% | 683,300 | 5143億2000万 | +3.93% | 20.12 | 2.24 |
11/27 | 2,152 | 2,171 | 2,120 | 2,160 | +1.55% | 935,200 | 5184億 | +4.5% | 20.28 | 2.26 |
11/26 | 2,149 | 2,167 | 2,116 | 2,127 | -1.02% | 774,400 | 5104億8000万 | +2.6% | 19.97 | 2.23 |
11/22 | 2,148 | 2,184 | 2,123 | 2,149 | +1.9% | 1,415,100 | 5157億6000万 | +3.27% | 20.17 | 2.25 |
11/21 | 1,998 | 2,117 | 1,984 | 2,109 | +5.08% | 1,711,900 | 5061億6000万 | +1.01% | 19.8 | 2.21 |
11/20 | 2,018 | 2,043 | 2,002 | 2,007 | -1.86% | 854,600 | 4816億8000万 | -4.25% | 18.84 | 2.1 |
11/19 | 2,025 | 2,066 | 2,009 | 2,045 | +0.84% | 554,200 | 4908億 | -2.94% | 19.2 | 2.14 |
11/16 | 2,003 | 2,038 | 1,984 | 2,028 | +2.01% | 856,100 | 4867億2000万 | -4.11% | 19.04 | 2.12 |
11/15 | 1,960 | 2,006 | 1,960 | 1,988 | +1.22% | 451,100 | 4771億2000万 | -6.45% | 18.66 | 2.08 |
11/14 | 1,999 | 2,012 | 1,962 | 1,964 | -1.75% | 513,300 | 4713億6000万 | -7.97% | 18.44 | 2.06 |
11/13 | 1,981 | 2,004 | 1,956 | 1,999 | -1.96% | 573,700 | 4797億6000万 | -6.98% | 18.76 | 2.09 |
11/12 | 2,003 | 2,057 | 2,003 | 2,039 | +0.99% | 671,300 | 4893億6000万 | -5.69% | 19.14 | 2.13 |
11/09 | 2,056 | 2,059 | 1,998 | 2,019 | -2.37% | 492,800 | 4845億6000万 | -7.13% | 18.95 | 2.11 |
11/08 | 2,053 | 2,083 | 2,035 | 2,068 | +3.71% | 1,021,700 | 4963億2000万 | -5.48% | 19.41 | 2.17 |
11/07 | 1,992 | 2,025 | 1,977 | 1,994 | -0.15% | 806,900 | 4785億6000万 | -9.49% | 18.72 | 2.09 |
11/06 | 2,004 | 2,020 | 1,979 | 1,997 | -0.55% | 725,500 | 4792億8000万 | -10.09% | 18.75 | 2.09 |
11/05 | 2,017 | 2,027 | 1,970 | 2,008 | 0% | 1,203,800 | 4819億2000万 | -10.4% | 18.85 | 2.1 |
11/02 | 2,103 | 2,149 | 1,977 | 2,008 | +2.29% | 2,610,700 | 4819億2000万 | -11.15% | 18.85 | 2.1 |
11/01 | 2,190 | 2,258 | 1,892 | 1,963 | -8.27% | 2,313,900 | 4711億2000万 | -13.83% | 18.43 | 2.06 |
10/31 | 2,117 | 2,152 | 2,077 | 2,140 | +2.93% | 859,800 | 5136億 | -6.92% | 20.09 | 2.24 |
10/30 | 2,023 | 2,099 | 2,018 | 2,079 | +1.71% | 827,100 | 4989億6000万 | -10.08% | 19.52 | 2.18 |