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 | 1,082 | 1,091 | 1,080 | 1,089 | +1.87% | 2,471,900 | 5474億146万 | +0.09% | 12.89 | 0.97 |
| 03/28 | 1,062 | 1,070 | 1,043 | 1,069 | -1.02% | 2,648,700 | 5373億4817万 | -1.75% | 12.65 | 0.95 |
| 03/27 | 1,091 | 1,092 | 1,066 | 1,080 | -1.01% | 2,316,200 | 5428億7748万 | -0.83% | 12.78 | 0.96 |
| 03/26 | 1,087 | 1,093 | 1,081 | 1,091 | +1.58% | 2,810,700 | 5484億679万 | +0.28% | 12.91 | 0.97 |
| 03/25 | 1,083 | 1,089 | 1,059 | 1,074 | -2.27% | 2,216,900 | 5398億6149万 | -1.29% | 12.71 | 0.95 |
| 03/22 | 1,119 | 1,122 | 1,095 | 1,099 | -1.17% | 2,343,900 | 5524億2810万 | +1.01% | 13.01 | 0.98 |
| 03/20 | 1,112 | 1,116 | 1,104 | 1,112 | +0.36% | 1,328,700 | 5589億6274万 | +2.3% | 13.16 | 0.99 |
| 03/19 | 1,116 | 1,120 | 1,106 | 1,108 | -0.18% | 1,308,000 | 5569億5208万 | +2.03% | 13.11 | 0.98 |
| 03/18 | 1,108 | 1,110 | 1,100 | 1,110 | +0.82% | 1,224,400 | 5579億5741万 | +2.4% | 13.14 | 0.99 |
| 03/15 | 1,107 | 1,111 | 1,097 | 1,101 | +1.19% | 2,329,400 | 5534億3343万 | +1.85% | 13.03 | 0.98 |
| 03/14 | 1,110 | 1,115 | 1,086 | 1,088 | -1.09% | 1,573,000 | 5468億9879万 | +0.74% | 12.88 | 0.97 |
| 03/13 | 1,107 | 1,115 | 1,085 | 1,100 | -0.36% | 2,538,600 | 5529億3077万 | +2.04% | 13.02 | 0.98 |
| 03/12 | 1,088 | 1,107 | 1,088 | 1,104 | +3.08% | 2,418,600 | 5549億4142万 | +2.7% | 13.07 | 0.98 |
| 03/11 | 1,069 | 1,075 | 1,062 | 1,071 | +0.94% | 1,378,100 | 5383億5350万 | 0% | 12.68 | 0.95 |
| 03/08 | 1,074 | 1,079 | 1,058 | 1,061 | -1.3% | 2,947,100 | 5333億2686万 | -0.93% | 12.56 | 0.94 |
| 03/07 | 1,072 | 1,081 | 1,066 | 1,075 | -0.19% | 1,772,200 | 5403億6416万 | +0.28% | 12.72 | 0.95 |
| 03/06 | 1,075 | 1,085 | 1,073 | 1,077 | -0.09% | 1,741,300 | 5413億6949万 | +0.47% | 12.75 | 0.96 |
| 03/05 | 1,080 | 1,087 | 1,058 | 1,078 | -1.1% | 3,047,900 | 5418億7215万 | +0.56% | 12.76 | 0.96 |
| 03/04 | 1,098 | 1,101 | 1,090 | 1,090 | +0.28% | 1,747,300 | 5479億412万 | +1.77% | 12.9 | 0.97 |
| 03/01 | 1,080 | 1,092 | 1,075 | 1,087 | +0.65% | 1,866,000 | 5463億9613万 | +1.59% | 12.87 | 0.97 |
| 02/28 | 1,095 | 1,098 | 1,076 | 1,080 | -1.19% | 2,489,500 | 5428億7748万 | +0.93% | 12.78 | 0.96 |
| 02/27 | 1,094 | 1,100 | 1,087 | 1,093 | +0.18% | 1,683,900 | 5494億1212万 | +2.34% | 12.94 | 0.97 |
| 02/26 | 1,097 | 1,101 | 1,085 | 1,091 | -0.18% | 1,521,000 | 5484億679万 | +2.35% | 12.91 | 0.97 |
| 02/25 | 1,095 | 1,102 | 1,089 | 1,093 | +0.55% | 1,730,900 | 5494億1212万 | +2.73% | 12.94 | 0.97 |
| 02/22 | 1,067 | 1,087 | 1,066 | 1,087 | +1.02% | 2,066,200 | 5463億9613万 | +2.35% | 12.87 | 0.97 |
| 02/21 | 1,083 | 1,089 | 1,074 | 1,076 | -1.01% | 2,520,500 | 5408億6682万 | +1.51% | 12.74 | 0.96 |
| 02/20 | 1,085 | 1,093 | 1,080 | 1,087 | +0.74% | 1,640,600 | 5463億9613万 | +2.74% | 12.87 | 0.97 |
| 02/19 | 1,076 | 1,083 | 1,067 | 1,079 | 0% | 1,517,400 | 5423億7481万 | +2.08% | 12.77 | 0.96 |
| 02/18 | 1,089 | 1,091 | 1,073 | 1,079 | +0.94% | 1,356,800 | 5423億7481万 | +2.27% | 12.77 | 0.96 |
| 02/15 | 1,096 | 1,098 | 1,064 | 1,069 | -1.57% | 2,588,900 | 5373億4817万 | +1.52% | 12.65 | 0.95 |
| 02/14 | 1,070 | 1,090 | 1,070 | 1,086 | +0.18% | 1,886,400 | 5458億9346万 | +3.33% | 12.85 | 0.96 |
| 02/13 | 1,070 | 1,088 | 1,068 | 1,084 | +3.53% | 2,887,200 | 5448億8814万 | +3.44% | 12.83 | 0.96 |
| 02/12 | 1,038 | 1,056 | 1,038 | 1,047 | +0.87% | 2,847,000 | 5262億8956万 | +0.19% | 12.39 | 0.93 |
| 02/08 | 1,060 | 1,065 | 1,026 | 1,038 | -2.9% | 4,595,800 | 5217億6558万 | -0.38% | 12.29 | 0.92 |
| 02/07 | 1,049 | 1,072 | 1,049 | 1,069 | +1.71% | 3,274,300 | 5373億4817万 | +2.79% | 12.65 | 0.95 |
| 02/06 | 1,040 | 1,066 | 1,039 | 1,051 | +2.44% | 4,381,200 | 5283億21万 | +1.35% | 12.44 | 0.93 |
| 02/05 | 1,026 | 1,037 | 1,023 | 1,026 | +1.68% | 3,534,600 | 5157億3360万 | -0.68% | 12.14 | 0.91 |
| 02/04 | 980 | 1,015 | 978 | 1,009 | -5.26% | 6,231,200 | 5071億8831万 | -2.04% | 11.94 | 0.9 |
| 02/01 | 1,084 | 1,085 | 1,061 | 1,065 | -2.56% | 2,923,200 | 5353億3751万 | +3.5% | 12.6 | 0.95 |
| 01/31 | 1,083 | 1,095 | 1,076 | 1,093 | +2.63% | 2,975,900 | 5494億1212万 | +6.43% | 12.94 | 0.97 |
| 01/30 | 1,068 | 1,072 | 1,063 | 1,065 | -0.09% | 1,773,900 | 5353億3751万 | +4% | 12.6 | 0.95 |
| 01/29 | 1,065 | 1,074 | 1,059 | 1,066 | -0.19% | 2,041,500 | 5358億4018万 | +4.2% | 12.62 | 0.95 |
| 01/28 | 1,073 | 1,080 | 1,065 | 1,068 | -0.09% | 1,342,000 | 5368億4551万 | +4.6% | 12.64 | 0.95 |
| 01/25 | 1,064 | 1,071 | 1,058 | 1,069 | +0.09% | 1,951,200 | 5373億4817万 | +4.91% | 12.65 | 0.95 |
| 01/24 | 1,055 | 1,068 | 1,046 | 1,068 | +2.3% | 2,894,100 | 5368億4551万 | +4.91% | 12.64 | 0.95 |
| 01/23 | 1,038 | 1,051 | 1,034 | 1,044 | +0.29% | 2,587,300 | 5247億8156万 | +2.76% | 12.36 | 0.93 |
| 01/22 | 1,053 | 1,053 | 1,040 | 1,041 | -0.57% | 1,498,300 | 5232億7357万 | +2.56% | 12.32 | 0.92 |
| 01/21 | 1,055 | 1,067 | 1,046 | 1,047 | +0.19% | 1,784,700 | 5262億8956万 | +3.15% | 12.39 | 0.93 |
| 01/18 | 1,042 | 1,053 | 1,040 | 1,045 | +1.16% | 2,125,200 | 5252億8423万 | +3.06% | 12.37 | 0.93 |
| 01/17 | 1,040 | 1,054 | 1,028 | 1,033 | 0% | 2,819,200 | 5192億5226万 | +1.97% | 12.23 | 0.92 |
| 01/16 | 1,044 | 1,046 | 1,026 | 1,033 | -1.81% | 2,482,000 | 5192億5226万 | +1.87% | 12.23 | 0.92 |
| 01/15 | 1,035 | 1,061 | 1,033 | 1,052 | +1.84% | 2,427,600 | 5288億288万 | +3.75% | 12.45 | 0.93 |
| 01/11 | 1,025 | 1,040 | 1,021 | 1,033 | +1.67% | 2,139,100 | 5192億5226万 | +1.87% | 12.23 | 0.92 |
| 01/10 | 1,016 | 1,031 | 1,013 | 1,016 | -0.39% | 2,724,500 | 5107億696万 | +0.3% | 12.02 | 0.9 |
| 01/09 | 1,041 | 1,044 | 1,015 | 1,020 | +0.49% | 2,690,100 | 5127億1762万 | +0.59% | 12.07 | 0.91 |
| 01/08 | 1,010 | 1,020 | 996 | 1,015 | +0.59% | 2,591,400 | 5102億430万 | 0% | 12.01 | 0.9 |
| 01/07 | 984 | 1,016 | 984 | 1,009 | +4.56% | 2,418,500 | 5071億8831万 | -0.49% | 11.94 | 0.9 |
| 01/04 | 968 | 972 | 948 | 965 | -2.82% | 2,707,200 | 4850億7108万 | -4.83% | 11.42 | 0.86 |
| 2018 |
| 12/28 | 986 | 1,001 | 985 | 993 | +0.2% | 1,865,200 | 4991億4568万 | -2.17% | 11.75 | 0.88 |
| 12/27 | 986 | 1,002 | 983 | 991 | +3.23% | 2,520,700 | 4981億4035万 | -2.46% | 11.73 | 0.88 |
| 12/26 | 958 | 973 | 945 | 960 | +0.84% | 2,290,300 | 4825億5776万 | -5.6% | 11.36 | 0.85 |
| 12/25 | 958 | 960 | 938 | 952 | -3.64% | 2,021,100 | 4785億3644万 | -6.85% | 11.27 | 0.85 |
| 12/21 | 985 | 1,001 | 981 | 988 | -1.1% | 3,172,500 | 4966億3236万 | -3.8% | 11.69 | 0.88 |
| 12/20 | 1,017 | 1,026 | 992 | 999 | -3.01% | 2,529,700 | 5021億6167万 | -2.92% | 11.82 | 0.89 |
| 12/19 | 1,032 | 1,043 | 1,026 | 1,030 | +0.1% | 2,516,100 | 5177億4426万 | 0% | 12.19 | 0.91 |
| 12/18 | 1,016 | 1,037 | 1,015 | 1,029 | +0.1% | 2,703,600 | 5172億4160万 | -0.1% | 12.18 | 0.91 |
| 12/17 | 1,031 | 1,048 | 1,028 | 1,028 | +0.19% | 2,258,300 | 5167億3893万 | -0.29% | 12.17 | 0.91 |
| 12/14 | 1,027 | 1,040 | 1,017 | 1,026 | -0.97% | 3,276,100 | 5157億3360万 | -0.58% | 12.14 | 0.91 |
| 12/13 | 1,043 | 1,047 | 1,029 | 1,036 | +1.07% | 2,443,500 | 5207億6025万 | +0.19% | 12.26 | 0.92 |
| 12/12 | 1,013 | 1,034 | 1,007 | 1,025 | +2.09% | 2,750,300 | 5152億3094万 | -1.06% | 12.13 | 0.91 |
| 12/11 | 1,041 | 1,045 | 1,001 | 1,004 | -3.09% | 3,156,300 | 5046億7499万 | -3.28% | 11.88 | 0.89 |
| 12/10 | 1,019 | 1,038 | 1,011 | 1,036 | 0% | 2,597,600 | 5207億6025万 | -0.38% | 12.26 | 0.92 |
| 12/07 | 1,025 | 1,041 | 1,016 | 1,036 | +1.97% | 3,616,500 | 5207億6025万 | -0.58% | 12.26 | 0.92 |
| 12/06 | 1,041 | 1,043 | 1,003 | 1,016 | -3.24% | 3,506,200 | 5107億696万 | -2.68% | 12.02 | 0.9 |
| 12/05 | 1,041 | 1,058 | 1,037 | 1,050 | +0.1% | 3,987,800 | 5277億9755万 | +0.19% | 12.43 | 0.93 |
| 12/04 | 1,047 | 1,072 | 1,045 | 1,049 | +0.77% | 3,945,800 | 5272億9488万 | -0.1% | 12.42 | 0.93 |
| 12/03 | 1,035 | 1,046 | 1,028 | 1,041 | +1.86% | 2,355,000 | 5232億7357万 | -1.05% | 12.32 | 0.92 |
| 11/30 | 1,052 | 1,062 | 1,019 | 1,022 | -1.54% | 3,858,800 | 5137億2295万 | -3.22% | 12.1 | 0.91 |
| 11/29 | 1,049 | 1,057 | 1,036 | 1,038 | +0.39% | 3,034,200 | 5217億6558万 | -2.08% | 12.29 | 0.92 |
| 11/28 | 1,021 | 1,039 | 1,016 | 1,034 | +3.4% | 4,525,800 | 5197億5492万 | -3% | 12.24 | 0.92 |
| 11/27 | 1,003 | 1,010 | 991 | 1,000 | +0.81% | 2,772,300 | 5026億6433万 | -6.54% | 11.84 | 0.89 |
| 11/26 | 1,001 | 1,006 | 984 | 992 | -1.2% | 3,014,100 | 4986億4302万 | -7.89% | 11.74 | 0.88 |
| 11/22 | 1,007 | 1,012 | 999 | 1,004 | +0.1% | 2,488,600 | 5046億7499万 | -7.38% | 11.88 | 0.89 |
| 11/21 | 1,016 | 1,020 | 998 | 1,003 | -3.37% | 4,533,200 | 5041億7233万 | -8.07% | 11.87 | 0.89 |
| 11/20 | 1,058 | 1,065 | 1,032 | 1,038 | -3.53% | 4,325,100 | 5217億6558万 | -5.46% | 12.29 | 0.92 |
| 11/19 | 1,067 | 1,085 | 1,058 | 1,076 | +1.13% | 3,940,100 | 5408億6682万 | -2.54% | 12.74 | 0.96 |
| 11/16 | 1,048 | 1,064 | 1,044 | 1,064 | +1.92% | 4,917,900 | 5348億3485万 | -3.88% | 12.59 | 0.95 |
| 11/15 | 1,028 | 1,044 | 1,023 | 1,044 | +0.48% | 2,697,200 | 5247億8156万 | -6.03% | 12.36 | 0.93 |
| 11/14 | 1,032 | 1,040 | 1,012 | 1,039 | +2.06% | 3,602,500 | 5222億6824万 | -6.82% | 12.3 | 0.92 |
| 11/13 | 1,019 | 1,021 | 1,000 | 1,018 | -2.86% | 3,393,400 | 5117億1229万 | -9.19% | 12.05 | 0.9 |
| 11/12 | 1,051 | 1,057 | 1,043 | 1,048 | -1.41% | 1,448,600 | 5267億9222万 | -7.09% | 12.4 | 0.93 |
| 11/09 | 1,074 | 1,082 | 1,059 | 1,063 | -1.12% | 1,759,900 | 5343億3219万 | -6.34% | 12.58 | 0.94 |
| 11/08 | 1,092 | 1,094 | 1,072 | 1,075 | +0.09% | 2,018,700 | 5403億6416万 | -5.87% | 12.72 | 0.95 |
| 11/07 | 1,076 | 1,094 | 1,068 | 1,074 | -0.19% | 2,430,900 | 5398億6149万 | -6.45% | 12.71 | 0.95 |
| 11/06 | 1,062 | 1,080 | 1,057 | 1,076 | +0.65% | 2,430,100 | 5408億6682万 | -6.76% | 12.74 | 0.96 |
| 11/05 | 1,069 | 1,081 | 1,060 | 1,069 | -0.93% | 2,508,700 | 5373億4817万 | -7.84% | 12.65 | 0.95 |
| 11/02 | 1,085 | 1,092 | 1,068 | 1,079 | -0.55% | 3,792,200 | 5423億7481万 | -7.46% | 12.77 | 0.96 |
| 11/01 | 1,110 | 1,116 | 1,082 | 1,085 | -3.21% | 4,148,300 | 5453億9080万 | -7.26% | 12.84 | 0.96 |
| 10/31 | 1,125 | 1,135 | 1,101 | 1,121 | +1.54% | 4,605,800 | 5634億8672万 | -4.51% | 13.27 | 1 |
| 10/30 | 1,095 | 1,111 | 1,069 | 1,104 | +0.27% | 6,836,200 | 5549億4142万 | -6.12% | 13.07 | 0.98 |
