PER
2018/10/04～2019/03/05
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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2019 |
| 03/05 | 880 | 920 | 880 | 901 | +1.55% | 5,338,000 | 4557億6789万 | +4.31% | 268.53 | 5.75 |
| 03/04 | 921 | 924 | 888 | 888 | -0.98% | 6,572,400 | 4488億1443万 | +2.01% | 264.44 | 5.66 |
| 03/01 | 865 | 906 | 865 | 896 | +3.46% | 5,360,000 | 4532億3936万 | +2.19% | 267.04 | 5.71 |
| 02/28 | 864 | 874 | 860 | 866 | +0.58% | 3,958,400 | 4380億6816万 | -2.01% | 258.1 | 5.52 |
| 02/27 | 875 | 878 | 853 | 861 | -0.72% | 3,670,000 | 4355億3963万 | -3.34% | 256.62 | 5.49 |
| 02/26 | 855 | 869 | 848 | 868 | +0.73% | 5,369,600 | 4387億30万 | -3.4% | 258.48 | 5.53 |
| 02/25 | 855 | 869 | 851 | 861 | +2.07% | 4,210,400 | 4355億3963万 | -4.83% | 256.62 | 5.49 |
| 02/22 | 845 | 855 | 839 | 844 | -0.59% | 3,631,600 | 4266億8977万 | -7.69% | 251.4 | 5.38 |
| 02/21 | 853 | 858 | 835 | 849 | +1.19% | 4,095,600 | 4292億1830万 | -8.04% | 252.89 | 5.41 |
| 02/20 | 850 | 858 | 836 | 839 | +0.6% | 4,082,000 | 4241億6124万 | -9.91% | 249.91 | 5.35 |
| 02/19 | 845 | 853 | 831 | 834 | -0.45% | 2,483,200 | 4216億3271万 | -11.3% | 248.42 | 5.32 |
| 02/18 | 831 | 838 | 815 | 838 | +0.9% | 3,182,000 | 4235億2911万 | -11.75% | 249.54 | 5.34 |
| 02/15 | 831 | 838 | 821 | 830 | +0.3% | 4,053,200 | 4197億3631万 | -13.36% | 247.3 | 5.29 |
| 02/14 | 843 | 855 | 824 | 828 | -1.34% | 4,090,400 | 4184億7204万 | -14.51% | 246.56 | 5.28 |
| 02/13 | 830 | 858 | 819 | 839 | +2.6% | 7,729,600 | 4241億6124万 | -14.15% | 249.91 | 5.35 |
| 02/12 | 780 | 830 | 780 | 818 | +4.14% | 7,260,800 | 4134億1498万 | -17.09% | 243.58 | 5.21 |
| 02/08 | 769 | 799 | 769 | 785 | +0.16% | 6,936,400 | 3969億7952万 | -21.03% | 233.9 | 5 |
| 02/07 | 810 | 818 | 769 | 784 | -3.83% | 9,845,600 | 3963億4739万 | -22.01% | 233.52 | 5 |
| 02/06 | 854 | 855 | 809 | 815 | -4.82% | 10,138,800 | 4121億5071万 | -19.86% | 242.83 | 5.2 |
| 02/05 | 863 | 879 | 845 | 856 | -0.72% | 4,956,400 | 4330億1110万 | -16.38% | 255.13 | 5.46 |
| 02/04 | 858 | 890 | 858 | 863 | 0% | 7,274,000 | 4361億7177万 | -16.1% | 256.99 | 5.5 |
| 02/01 | 868 | 901 | 831 | 863 | -1.43% | 12,295,600 | 4361億7177万 | -16.75% | 256.99 | 5.5 |
| 01/31 | 935 | 948 | 868 | 875 | -15.76% | 17,690,800 | 4424億9310万 | -16.35% | 260.71 | 5.58 |
| 01/30 | 1,065 | 1,068 | 1,034 | 1,039 | -2.58% | 4,568,400 | 5253億252万 | -1.82% | 309.5 | 6.62 |
| 01/29 | 1,051 | 1,068 | 1,026 | 1,066 | +1.67% | 4,445,600 | 5392億944万 | +0.31% | 317.7 | 6.8 |
| 01/28 | 1,083 | 1,100 | 1,048 | 1,049 | -2.1% | 5,076,800 | 5303億5958万 | -1.89% | 312.48 | 6.69 |
| 01/25 | 1,056 | 1,089 | 1,053 | 1,071 | +1.18% | 4,868,000 | 5417億3798万 | -0.26% | 319.19 | 6.83 |
| 01/24 | 1,039 | 1,063 | 1,009 | 1,059 | +1.8% | 5,175,600 | 5354億1665万 | -2.06% | 315.46 | 6.75 |
| 01/23 | 1,030 | 1,055 | 1,024 | 1,040 | -0.36% | 3,352,400 | 5259億3465万 | -4.32% | 309.87 | 6.63 |
| 01/22 | 1,038 | 1,046 | 1,021 | 1,044 | +0.48% | 4,573,600 | 5278億3105万 | -4.42% | 310.99 | 6.65 |
| 01/21 | 1,104 | 1,105 | 1,033 | 1,039 | -4.7% | 5,626,000 | 5253億252万 | -5.31% | 309.5 | 6.62 |
| 01/18 | 1,063 | 1,101 | 1,056 | 1,090 | +2.11% | 3,502,000 | 5512億1997万 | -1.54% | 324.77 | 6.95 |
| 01/17 | 1,056 | 1,075 | 1,048 | 1,068 | +0.95% | 4,057,200 | 5398億4158万 | -4% | 318.07 | 6.81 |
| 01/16 | 1,066 | 1,069 | 1,036 | 1,058 | -0.7% | 4,404,800 | 5347億8451万 | -5.58% | 315.09 | 6.74 |
| 01/15 | 1,055 | 1,098 | 1,051 | 1,065 | +0.83% | 5,819,600 | 5385億7731万 | -5.59% | 317.32 | 6.79 |
| 01/11 | 1,051 | 1,083 | 1,048 | 1,056 | +1.2% | 4,361,600 | 5341億5238万 | -7.1% | 314.72 | 6.73 |
| 01/10 | 1,070 | 1,084 | 1,041 | 1,044 | -3.91% | 3,664,800 | 5278億3105万 | -8.92% | 310.99 | 6.65 |
| 01/09 | 1,095 | 1,113 | 1,083 | 1,086 | +2.48% | 5,192,800 | 5493億2357万 | -6.11% | 323.66 | 6.93 |
| 01/08 | 1,073 | 1,083 | 1,051 | 1,060 | -0.12% | 4,306,000 | 5360億4878万 | -9.01% | 315.83 | 6.76 |
| 01/07 | 1,068 | 1,103 | 1,056 | 1,061 | +3.41% | 6,114,000 | 5366億8091万 | -9.45% | 316.21 | 6.77 |
| 01/04 | 1,018 | 1,039 | 1,001 | 1,026 | -3.3% | 5,678,800 | 5189億8119万 | -12.81% | 305.78 | 6.54 |
| 2018 |
| 12/28 | 1,061 | 1,085 | 1,038 | 1,061 | -1.05% | 4,806,800 | 5366億8091万 | -10.29% | 316.21 | 6.77 |
| 12/27 | 1,070 | 1,090 | 1,019 | 1,073 | +9.16% | 7,567,600 | 5423億7011万 | -9.72% | 319.56 | 6.84 |
| 12/26 | 1,006 | 1,021 | 953 | 983 | +0.77% | 7,757,200 | 4968億5653万 | -17.58% | 292.74 | 6.26 |
| 12/25 | 996 | 1,009 | 971 | 975 | -7.25% | 5,498,800 | 4930億6374万 | -18.89% | 290.51 | 6.22 |
| 12/21 | 1,069 | 1,113 | 1,031 | 1,051 | -5.61% | 7,478,800 | 5316億2385万 | -13.19% | 313.23 | 6.7 |
| 12/20 | 1,159 | 1,161 | 1,101 | 1,114 | -5.31% | 4,288,000 | 5632億3050万 | -8.56% | 331.85 | 7.1 |
| 12/19 | 1,175 | 1,200 | 1,153 | 1,176 | +0.43% | 3,088,800 | 5948億3715万 | -3.74% | 350.47 | 7.5 |
| 12/18 | 1,165 | 1,200 | 1,148 | 1,171 | -2.09% | 4,532,000 | 5923億862万 | -4.31% | 348.98 | 7.47 |
| 12/17 | 1,175 | 1,209 | 1,166 | 1,196 | +1.27% | 3,430,800 | 6049億5128万 | -2.35% | 356.43 | 7.63 |
| 12/14 | 1,231 | 1,246 | 1,179 | 1,181 | -4.93% | 6,041,600 | 5973億6568万 | -3.73% | 351.96 | 7.53 |
| 12/13 | 1,231 | 1,246 | 1,205 | 1,243 | +2.37% | 4,118,400 | 6283億4020万 | +0.77% | 370.21 | 7.92 |
| 12/12 | 1,175 | 1,219 | 1,170 | 1,214 | +3.96% | 5,932,800 | 6138億114万 | -1.72% | 361.64 | 7.74 |
| 12/11 | 1,186 | 1,186 | 1,140 | 1,168 | -0.53% | 4,969,600 | 5904億1222万 | -5.69% | 347.86 | 7.44 |
| 12/10 | 1,238 | 1,249 | 1,168 | 1,174 | -7.58% | 4,537,600 | 5935億7288万 | -5.57% | 349.73 | 7.48 |
| 12/07 | 1,268 | 1,273 | 1,241 | 1,270 | +2.73% | 3,426,000 | 6422億4712万 | +1.68% | 378.4 | 8.1 |
| 12/06 | 1,258 | 1,270 | 1,228 | 1,236 | -2.47% | 4,042,800 | 6251億7953万 | -0.78% | 368.35 | 7.88 |
| 12/05 | 1,225 | 1,275 | 1,223 | 1,268 | +1.6% | 3,651,600 | 6409億8286万 | +1.81% | 377.66 | 8.08 |
| 12/04 | 1,300 | 1,323 | 1,241 | 1,248 | -3.85% | 4,177,600 | 6308億6873万 | +0.6% | 371.7 | 7.95 |
| 12/03 | 1,310 | 1,310 | 1,280 | 1,298 | +0.97% | 2,428,800 | 6561億5405万 | +5.06% | 386.6 | 8.27 |
| 11/30 | 1,313 | 1,320 | 1,278 | 1,285 | -2.28% | 5,608,800 | 6498億3272万 | +4.47% | 382.87 | 8.19 |
| 11/29 | 1,305 | 1,318 | 1,290 | 1,315 | +3.14% | 4,738,000 | 6650億391万 | +6.91% | 391.81 | 8.38 |
| 11/28 | 1,229 | 1,280 | 1,228 | 1,275 | +3.76% | 4,049,600 | 6447億7566万 | +3.41% | 379.89 | 8.13 |
| 11/27 | 1,213 | 1,234 | 1,199 | 1,229 | +3.36% | 2,964,000 | 6213億8673万 | -0.59% | 366.11 | 7.83 |
| 11/26 | 1,191 | 1,219 | 1,180 | 1,189 | -0.42% | 3,306,800 | 6011億5848万 | -4.29% | 354.2 | 7.58 |
| 11/22 | 1,180 | 1,209 | 1,174 | 1,194 | +2.36% | 2,884,000 | 6036億8701万 | -4.42% | 355.69 | 7.61 |
| 11/21 | 1,138 | 1,189 | 1,129 | 1,166 | -0.53% | 4,165,600 | 5897億8008万 | -7.07% | 347.49 | 7.44 |
| 11/20 | 1,210 | 1,224 | 1,168 | 1,173 | -5.35% | 3,765,600 | 5929億4075万 | -7.17% | 349.35 | 7.48 |
| 11/19 | 1,193 | 1,255 | 1,193 | 1,239 | +3.12% | 3,029,600 | 6264億4380万 | -2.31% | 369.09 | 7.9 |
| 11/16 | 1,220 | 1,260 | 1,201 | 1,201 | -1.33% | 3,078,800 | 6074億7981万 | -5.41% | 357.92 | 7.66 |
| 11/15 | 1,195 | 1,230 | 1,185 | 1,218 | +0.21% | 3,436,400 | 6156億9754万 | -4.51% | 362.76 | 7.76 |
| 11/14 | 1,229 | 1,230 | 1,185 | 1,215 | -1.02% | 4,054,400 | 6144億3327万 | -4.86% | 362.02 | 7.75 |
| 11/13 | 1,166 | 1,246 | 1,160 | 1,228 | +2.19% | 6,479,200 | 6207億5460万 | -4.25% | 365.74 | 7.83 |
| 11/12 | 1,233 | 1,253 | 1,200 | 1,201 | -4.85% | 4,410,000 | 6074億7981万 | -6.59% | 357.92 | 7.66 |
| 11/09 | 1,330 | 1,330 | 1,249 | 1,263 | -4.72% | 4,658,800 | 6384億5433万 | -2.28% | 376.17 | 8.05 |
| 11/08 | 1,330 | 1,343 | 1,318 | 1,325 | +3.11% | 3,239,600 | 6700億6098万 | +2.08% | 394.79 | 8.45 |
| 11/07 | 1,280 | 1,318 | 1,263 | 1,285 | -1.34% | 4,281,600 | 6498億3272万 | -1.31% | 382.87 | 8.19 |
| 11/06 | 1,283 | 1,313 | 1,283 | 1,303 | +1.96% | 3,734,000 | 6586億8258万 | -0.57% | 388.09 | 8.3 |
| 11/05 | 1,305 | 1,325 | 1,278 | 1,278 | -3.22% | 5,348,400 | 6460億3992万 | -3.15% | 380.64 | 8.14 |
| 11/02 | 1,238 | 1,325 | 1,225 | 1,320 | +9.2% | 7,191,600 | 6675億3244万 | -0.68% | 393.3 | 8.42 |
| 11/01 | 1,206 | 1,231 | 1,179 | 1,209 | +0.94% | 5,336,800 | 6112億7261万 | -9.59% | 360.16 | 7.71 |
| 10/31 | 1,156 | 1,203 | 1,139 | 1,198 | +5.04% | 5,520,000 | 6055億8341万 | -11.49% | 356.8 | 7.63 |
| 10/30 | 1,113 | 1,156 | 1,071 | 1,140 | +0.88% | 9,122,400 | 5765億529万 | -16.73% | 339.67 | 7.27 |
| 10/29 | 1,178 | 1,183 | 1,116 | 1,130 | -4.64% | 8,001,200 | 5714億4823万 | -18.47% | 336.69 | 7.2 |
| 10/26 | 1,214 | 1,285 | 1,145 | 1,185 | -7.24% | 14,717,600 | 5992億6208万 | -15.54% | 353.08 | 7.56 |
| 10/25 | 1,313 | 1,333 | 1,275 | 1,278 | -7.09% | 6,470,400 | 6460億3992万 | -9.97% | 380.64 | 8.14 |
| 10/24 | 1,410 | 1,438 | 1,363 | 1,375 | +0.18% | 7,852,400 | 6953億4630万 | -3.78% | 409.69 | 8.77 |
| 10/23 | 1,370 | 1,395 | 1,365 | 1,373 | -0.54% | 5,932,000 | 6940億8203万 | -4.22% | 408.95 | 8.75 |
| 10/22 | 1,325 | 1,383 | 1,310 | 1,380 | +2.22% | 5,177,600 | 6978億7483万 | -3.9% | 411.18 | 8.8 |
| 10/19 | 1,303 | 1,355 | 1,293 | 1,350 | +0.56% | 3,705,200 | 6827億364万 | -6.12% | 402.24 | 8.61 |
| 10/18 | 1,373 | 1,380 | 1,325 | 1,343 | -1.65% | 4,758,800 | 6789億1084万 | -6.9% | 400.01 | 8.56 |
| 10/17 | 1,348 | 1,365 | 1,335 | 1,365 | +4.2% | 4,196,800 | 6902億8923万 | -5.6% | 406.71 | 8.7 |
| 10/16 | 1,283 | 1,310 | 1,278 | 1,310 | +1.95% | 3,806,800 | 6624億7538万 | -9.66% | 390.32 | 8.35 |
| 10/15 | 1,320 | 1,320 | 1,278 | 1,285 | -2.84% | 4,971,200 | 6498億3272万 | -11.81% | 382.87 | 8.19 |
| 10/12 | 1,278 | 1,330 | 1,273 | 1,323 | +3.52% | 6,154,800 | 6687億9671万 | -9.73% | 394.05 | 8.43 |
| 10/11 | 1,270 | 1,323 | 1,253 | 1,278 | -4.31% | 5,600,000 | 6460億3992万 | -13.27% | 380.64 | 8.14 |
| 10/10 | 1,340 | 1,350 | 1,295 | 1,335 | +1.52% | 5,859,600 | 6751億1804万 | -10.04% | 397.77 | 8.51 |
| 10/09 | 1,320 | 1,328 | 1,285 | 1,315 | -4.01% | 8,264,800 | 6650億391万 | -11.98% | 391.81 | 8.38 |
| 10/05 | 1,390 | 1,410 | 1,365 | 1,370 | -2.32% | 5,765,200 | 6928億1776万 | -8.79% | 408.2 | 8.73 |
| 10/04 | 1,460 | 1,463 | 1,395 | 1,403 | -2.26% | 6,516,000 | 7092億5322万 | -7% | 417.88 | 8.94 |
