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 | 937 | 956 | 924 | 955 | +3.13% | 511,200 | 281億565万 | +6.47% | 22.91 | 2.13 |
| 03/28 | 922 | 933 | 911 | 926 | -0.86% | 149,800 | 272億5218万 | +3.7% | 22.21 | 2.07 |
| 03/27 | 921 | 941 | 921 | 934 | +0.76% | 197,000 | 274億8762万 | +5.06% | 22.41 | 2.09 |
| 03/26 | 920 | 935 | 918 | 927 | +1.09% | 165,200 | 272億8161万 | +4.63% | 22.24 | 2.07 |
| 03/25 | 900 | 919 | 900 | 917 | -2.24% | 205,300 | 269億8731万 | +3.97% | 22 | 2.05 |
| 03/22 | 942 | 944 | 933 | 938 | 0% | 209,900 | 276億534万 | +6.96% | 22.5 | 2.1 |
| 03/20 | 919 | 942 | 918 | 938 | +1.41% | 161,500 | 276億534万 | +7.57% | 22.5 | 2.1 |
| 03/19 | 940 | 940 | 914 | 925 | -1.49% | 173,200 | 272億2275万 | +6.69% | 22.19 | 2.07 |
| 03/18 | 920 | 942 | 920 | 939 | +3.53% | 281,600 | 276億3477万 | +8.93% | 22.53 | 2.1 |
| 03/15 | 893 | 920 | 892 | 907 | +0.78% | 250,000 | 266億9301万 | +5.83% | 21.76 | 2.03 |
| 03/14 | 910 | 910 | 893 | 900 | -0.22% | 164,500 | 264億8700万 | +5.51% | 21.59 | 2.01 |
| 03/13 | 913 | 919 | 897 | 902 | 0% | 323,800 | 265億4586万 | +5.87% | 21.64 | 2.02 |
| 03/12 | 887 | 914 | 882 | 902 | +2.85% | 285,500 | 265億4586万 | +6.24% | 21.64 | 2.02 |
| 03/11 | 874 | 888 | 863 | 877 | +0.57% | 113,200 | 258億1011万 | +3.66% | 21.04 | 1.96 |
| 03/08 | 888 | 893 | 863 | 872 | -2.35% | 328,000 | 256億6296万 | +3.2% | 20.92 | 1.95 |
| 03/07 | 897 | 902 | 883 | 893 | -0.78% | 203,700 | 262億8099万 | +6.31% | 21.42 | 1.99 |
| 03/06 | 908 | 908 | 881 | 900 | -0.22% | 254,500 | 264億8700万 | +8.04% | 21.59 | 2.01 |
| 03/05 | 880 | 909 | 876 | 902 | +1.69% | 322,900 | 265億4586万 | +9.2% | 21.64 | 2.02 |
| 03/04 | 876 | 893 | 864 | 887 | +1.84% | 296,000 | 261億441万 | +8.17% | 21.28 | 1.98 |
| 03/01 | 846 | 877 | 842 | 871 | +3.57% | 251,100 | 256億3353万 | +7% | 20.89 | 1.95 |
| 02/28 | 853 | 864 | 837 | 841 | -1.64% | 207,400 | 247億5063万 | +3.96% | 20.18 | 1.88 |
| 02/27 | 841 | 858 | 833 | 855 | +1.54% | 154,900 | 251億6265万 | +6.21% | 20.51 | 1.91 |
| 02/26 | 858 | 863 | 836 | 842 | -0.82% | 107,500 | 247億8006万 | +5.25% | 20.2 | 1.88 |
| 02/25 | 841 | 855 | 841 | 849 | +1.8% | 111,100 | 249億8607万 | +6.79% | 20.37 | 1.9 |
| 02/22 | 836 | 836 | 822 | 834 | -0.6% | 143,700 | 245億4462万 | +5.44% | 20.01 | 1.86 |
| 02/21 | 841 | 861 | 830 | 839 | -0.12% | 202,000 | 246億9177万 | +6.47% | 20.13 | 1.87 |
| 02/20 | 846 | 869 | 837 | 840 | -0.94% | 329,300 | 247億2120万 | +7.28% | 20.15 | 1.88 |
| 02/19 | 843 | 866 | 833 | 848 | +1.44% | 280,900 | 249億5664万 | +8.72% | 20.34 | 1.89 |
| 02/18 | 820 | 848 | 817 | 836 | +5.42% | 367,800 | 246億348万 | +8.01% | 20.06 | 1.87 |
| 02/15 | 802 | 803 | 786 | 793 | -1.49% | 158,500 | 233億3799万 | +3.26% | 19.02 | 1.77 |
| 02/14 | 815 | 816 | 798 | 805 | -1.47% | 122,700 | 236億9115万 | +5.23% | 19.31 | 1.8 |
| 02/13 | 819 | 824 | 809 | 817 | +0.99% | 170,900 | 240億4431万 | +7.22% | 19.6 | 1.83 |
| 02/12 | 796 | 817 | 796 | 809 | +1.89% | 121,900 | 238億887万 | +6.87% | 19.41 | 1.81 |
| 02/08 | 806 | 822 | 790 | 794 | -3.87% | 263,200 | 233億6742万 | +5.59% | 19.05 | 1.77 |
| 02/07 | 863 | 863 | 820 | 826 | -4.18% | 280,100 | 243億918万 | +10.58% | 19.82 | 1.85 |
| 02/06 | 835 | 873 | 825 | 862 | +4.61% | 667,300 | 253億6866万 | +16.17% | 20.68 | 1.93 |
| 02/05 | 839 | 847 | 823 | 824 | -1.67% | 244,300 | 242億5032万 | +12.26% | 19.77 | 1.84 |
| 02/04 | 848 | 857 | 827 | 838 | -0.83% | 552,600 | 246億6234万 | +15.43% | 20.1 | 1.87 |
| 02/01 | 758 | 858 | 744 | 845 | +12.22% | 1,167,000 | 248億6835万 | +17.52% | 20.27 | 1.89 |
| 01/31 | 721 | 758 | 719 | 753 | +6.66% | 371,700 | 221億6079万 | +5.61% | 18.06 | 1.68 |
| 01/30 | 740 | 740 | 704 | 706 | -5.36% | 350,900 | 207億7758万 | -0.7% | 16.94 | 1.58 |
| 01/29 | 739 | 746 | 718 | 746 | +0.81% | 211,700 | 219億5478万 | +4.92% | 17.9 | 1.67 |
| 01/28 | 739 | 750 | 734 | 740 | +0.41% | 154,000 | 217億7820万 | +4.23% | 17.75 | 1.65 |
| 01/25 | 747 | 752 | 733 | 737 | -1.07% | 169,000 | 216億8991万 | +3.8% | 17.68 | 1.65 |
| 01/24 | 732 | 746 | 723 | 745 | +1.64% | 110,900 | 219億2535万 | +4.78% | 17.87 | 1.66 |
| 01/23 | 724 | 738 | 718 | 733 | +0.27% | 148,500 | 215億7219万 | +2.81% | 17.58 | 1.64 |
| 01/22 | 735 | 740 | 718 | 731 | -0.41% | 152,100 | 215億1333万 | +2.24% | 17.54 | 1.63 |
| 01/21 | 755 | 758 | 733 | 734 | -1.61% | 141,300 | 216億162万 | +2.37% | 17.61 | 1.64 |
| 01/18 | 747 | 753 | 740 | 746 | -0.67% | 176,200 | 219億5478万 | +3.32% | 17.9 | 1.67 |
| 01/17 | 730 | 751 | 728 | 751 | +3.16% | 262,600 | 221億193万 | +3.59% | 18.02 | 1.68 |
| 01/16 | 744 | 749 | 725 | 728 | -2.02% | 204,300 | 214億2504万 | 0% | 17.46 | 1.63 |
| 01/15 | 699 | 743 | 699 | 743 | +5.84% | 306,400 | 218億6649万 | +1.36% | 17.82 | 1.66 |
| 01/11 | 700 | 719 | 693 | 702 | +1.01% | 243,400 | 206億5986万 | -5.01% | 16.84 | 1.57 |
| 01/10 | 716 | 717 | 688 | 695 | -3.87% | 277,900 | 204億5385万 | -6.71% | 16.67 | 1.55 |
| 01/09 | 718 | 731 | 705 | 723 | +0.7% | 334,300 | 212億7789万 | -3.73% | 17.34 | 1.62 |
| 01/08 | 734 | 735 | 714 | 718 | +1.99% | 260,700 | 211億3074万 | -4.9% | 17.22 | 1.6 |
| 01/07 | 693 | 713 | 686 | 704 | +5.07% | 297,600 | 207億1872万 | -7.25% | 16.89 | 1.57 |
| 01/04 | 662 | 671 | 649 | 670 | -1.76% | 346,100 | 197億1810万 | -12.3% | 16.07 | 1.5 |
| 2018 |
| 12/28 | 690 | 690 | 668 | 682 | -1.73% | 210,000 | 200億7126万 | -11.31% | 16.36 | 1.52 |
| 12/27 | 690 | 701 | 670 | 694 | +6.44% | 360,000 | 204億2442万 | -10.1% | 16.65 | 1.55 |
| 12/26 | 639 | 662 | 638 | 652 | +4.15% | 344,200 | 191億8836万 | -15.87% | 15.64 | 1.46 |
| 12/25 | 612 | 646 | 612 | 626 | -6.57% | 485,900 | 184億2318万 | -19.85% | 15.02 | 1.4 |
| 12/21 | 698 | 703 | 655 | 670 | -4.42% | 480,600 | 197億1810万 | -14.87% | 16.07 | 1.5 |
| 12/20 | 689 | 708 | 686 | 701 | -0.14% | 525,000 | 206億3043万 | -11.38% | 16.82 | 1.57 |
| 12/19 | 700 | 717 | 690 | 702 | +1.3% | 271,900 | 206億5986万 | -11.48% | 16.84 | 1.57 |
| 12/18 | 708 | 712 | 692 | 693 | -4.68% | 313,400 | 203億9499万 | -12.94% | 16.62 | 1.55 |
| 12/17 | 735 | 745 | 722 | 727 | -0.68% | 329,900 | 213億9561万 | -9.24% | 17.44 | 1.62 |
| 12/14 | 770 | 775 | 729 | 732 | -6.15% | 596,700 | 215億4276万 | -8.96% | 17.56 | 1.64 |
| 12/13 | 792 | 797 | 776 | 780 | -1.39% | 292,400 | 229億5540万 | -3.47% | 18.71 | 1.74 |
| 12/12 | 780 | 792 | 759 | 791 | +1.93% | 433,500 | 232億7913万 | -2.22% | 18.98 | 1.77 |
| 12/11 | 808 | 809 | 772 | 776 | -2.63% | 244,200 | 228億3768万 | -4.2% | 18.62 | 1.73 |
| 12/10 | 825 | 825 | 789 | 797 | -4.89% | 333,100 | 234億5571万 | -1.73% | 19.12 | 1.78 |
| 12/07 | 821 | 840 | 820 | 838 | +1.95% | 227,900 | 246億6234万 | +3.33% | 20.1 | 1.87 |
| 12/06 | 842 | 848 | 807 | 822 | -2.72% | 313,000 | 241億9146万 | +1.61% | 19.72 | 1.84 |
| 12/05 | 821 | 860 | 821 | 845 | -0.35% | 196,000 | 248億6835万 | +4.32% | 20.27 | 1.89 |
| 12/04 | 870 | 874 | 845 | 848 | -3.2% | 228,900 | 249億5664万 | +4.95% | 20.34 | 1.89 |
| 12/03 | 869 | 881 | 857 | 876 | +2.46% | 301,400 | 257億8068万 | +8.28% | 21.01 | 1.96 |
| 11/30 | 844 | 857 | 833 | 855 | +1.54% | 330,100 | 251億6265万 | +5.56% | 20.51 | 1.91 |
| 11/29 | 849 | 873 | 840 | 842 | +0.36% | 431,100 | 247億8006万 | +3.57% | 20.2 | 1.88 |
| 11/28 | 817 | 842 | 813 | 839 | +2.44% | 273,000 | 246億9177万 | +2.32% | 20.13 | 1.87 |
| 11/27 | 826 | 826 | 805 | 819 | +0.37% | 262,900 | 241億317万 | -0.97% | 19.65 | 1.83 |
| 11/26 | 815 | 832 | 803 | 816 | +2.77% | 456,200 | 240億1488万 | -2.39% | 19.58 | 1.82 |
| 11/22 | 773 | 798 | 771 | 794 | +2.85% | 278,000 | 233億6742万 | -5.92% | 19.05 | 1.77 |
| 11/21 | 752 | 784 | 745 | 772 | +0.26% | 264,700 | 227億1996万 | -9.5% | 18.52 | 1.72 |
| 11/20 | 778 | 788 | 765 | 770 | -2.65% | 287,000 | 226億6110万 | -10.67% | 18.47 | 1.72 |
| 11/19 | 762 | 804 | 762 | 791 | +3.13% | 327,800 | 232億7913万 | -9.18% | 18.98 | 1.77 |
| 11/16 | 788 | 793 | 766 | 767 | -1.29% | 238,300 | 225億7281万 | -12.54% | 18.4 | 1.71 |
| 11/15 | 753 | 787 | 751 | 777 | +1.17% | 237,600 | 228億6711万 | -12.2% | 18.64 | 1.74 |
| 11/14 | 786 | 790 | 760 | 768 | -1.16% | 324,000 | 226億224万 | -13.8% | 18.42 | 1.72 |
| 11/13 | 776 | 788 | 757 | 777 | -2.51% | 327,200 | 228億6711万 | -13.76% | 18.64 | 1.74 |
| 11/12 | 799 | 817 | 793 | 797 | -1.36% | 244,100 | 234億5571万 | -12.32% | 19.12 | 1.78 |
| 11/09 | 822 | 829 | 804 | 808 | -2.06% | 271,200 | 237億7944万 | -11.89% | 19.38 | 1.81 |
| 11/08 | 849 | 849 | 817 | 825 | +0.12% | 333,400 | 242億7975万 | -10.71% | 19.79 | 1.84 |
| 11/07 | 815 | 846 | 812 | 824 | +1.85% | 458,000 | 242億5032万 | -11.49% | 19.77 | 1.84 |
| 11/06 | 812 | 818 | 800 | 809 | +0.37% | 281,300 | 238億887万 | -13.84% | 19.41 | 1.81 |
| 11/05 | 799 | 822 | 784 | 806 | +2.15% | 485,800 | 237億2058万 | -14.98% | 19.34 | 1.8 |
| 11/02 | 800 | 803 | 773 | 789 | +0.13% | 547,600 | 232億2027万 | -17.38% | 18.93 | 1.76 |
| 11/01 | 826 | 827 | 769 | 788 | -6.64% | 676,700 | 231億9084万 | -18.17% | 18.9 | 1.76 |
| 10/31 | 784 | 846 | 782 | 844 | +6.57% | 589,300 | 248億3892万 | -13.17% | 20.25 | 1.89 |
| 10/30 | 744 | 811 | 743 | 792 | -9.9% | 1,250,900 | 233億856万 | -18.94% | 19 | 1.77 |
