PER
2018/08/16～2019/01/16
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 |
| 01/16 | 2,709 | 2,732 | 2,682 | 2,707 | +0.33% | 405,400 | 3259億6502万 | +1.61% | 89.13 | 5.09 |
| 01/15 | 2,680 | 2,732 | 2,666 | 2,698 | +0.22% | 382,700 | 3248億8128万 | +1.09% | 88.84 | 5.08 |
| 01/11 | 2,684 | 2,724 | 2,675 | 2,692 | +1.24% | 404,200 | 3241億5879万 | +0.6% | 88.64 | 5.06 |
| 01/10 | 2,674 | 2,720 | 2,646 | 2,659 | -0.26% | 470,500 | 3201億8508万 | -0.86% | 87.55 | 5 |
| 01/09 | 2,643 | 2,705 | 2,639 | 2,666 | +2.66% | 640,500 | 3210億2798万 | -0.71% | 87.78 | 5.02 |
| 01/08 | 2,582 | 2,620 | 2,550 | 2,597 | 0% | 601,400 | 3127億1931万 | -3.31% | 85.51 | 4.89 |
| 01/07 | 2,691 | 2,691 | 2,569 | 2,597 | +1.8% | 537,000 | 3127億1931万 | -3.28% | 85.51 | 4.89 |
| 01/04 | 2,502 | 2,586 | 2,501 | 2,551 | -0.23% | 461,900 | 3071億8019万 | -4.92% | 84 | 4.8 |
| 2018 |
| 12/28 | 2,501 | 2,565 | 2,500 | 2,557 | +0.91% | 665,800 | 3079億268万 | -4.7% | 84.2 | 4.81 |
| 12/27 | 2,427 | 2,550 | 2,406 | 2,534 | +9.27% | 566,000 | 3051億3313万 | -5.48% | 83.44 | 4.77 |
| 12/26 | 2,317 | 2,386 | 2,278 | 2,319 | +1.58% | 503,100 | 2792億4377万 | -13.44% | 76.36 | 4.36 |
| 12/25 | 2,358 | 2,388 | 2,260 | 2,283 | -10.75% | 646,500 | 2749億881万 | -15.1% | 75.17 | 4.29 |
| 12/21 | 2,590 | 2,617 | 2,520 | 2,558 | -2.63% | 635,200 | 3080億2310万 | -5.15% | 84.23 | 4.81 |
| 12/20 | 2,749 | 2,770 | 2,608 | 2,627 | -5.5% | 865,600 | 3163億3178万 | -2.52% | 86.5 | 4.94 |
| 12/19 | 2,696 | 2,791 | 2,667 | 2,780 | +3.96% | 537,600 | 3347億5536万 | +3.31% | 91.54 | 5.23 |
| 12/18 | 2,757 | 2,757 | 2,666 | 2,674 | -4.91% | 596,500 | 3219億9131万 | -0.34% | 88.05 | 5.03 |
| 12/17 | 2,805 | 2,829 | 2,757 | 2,812 | -0.88% | 380,200 | 3386億866万 | +4.81% | 92.59 | 5.29 |
| 12/14 | 2,864 | 2,903 | 2,830 | 2,837 | -1.12% | 514,400 | 3416億1905万 | +5.98% | 93.42 | 5.34 |
| 12/13 | 2,879 | 2,894 | 2,823 | 2,869 | +1.34% | 549,600 | 3454億7235万 | +7.29% | 94.47 | 5.4 |
| 12/12 | 2,751 | 2,836 | 2,733 | 2,831 | +4.81% | 494,400 | 3408億9656万 | +6.19% | 93.22 | 5.33 |
| 12/11 | 2,726 | 2,796 | 2,701 | 2,701 | -0.92% | 430,200 | 3252億4253万 | +1.35% | 88.94 | 5.08 |
| 12/10 | 2,738 | 2,785 | 2,710 | 2,726 | -2.05% | 356,500 | 3282億5292万 | +2.25% | 89.76 | 5.13 |
| 12/07 | 2,750 | 2,794 | 2,713 | 2,783 | +2.35% | 376,000 | 3351億1661万 | +4.39% | 91.64 | 5.24 |
| 12/06 | 2,808 | 2,812 | 2,678 | 2,719 | -3.72% | 482,200 | 3274億1001万 | +2.26% | 89.53 | 5.12 |
| 12/05 | 2,753 | 2,852 | 2,737 | 2,824 | 0% | 374,800 | 3400億5365万 | +6.33% | 92.99 | 5.31 |
| 12/04 | 2,899 | 2,915 | 2,810 | 2,824 | -2.18% | 540,600 | 3400億5365万 | +6.73% | 92.99 | 5.31 |
| 12/03 | 2,920 | 2,924 | 2,860 | 2,887 | +1.73% | 524,600 | 3476億3983万 | +9.52% | 95.06 | 5.43 |
| 11/30 | 2,756 | 2,840 | 2,741 | 2,838 | +3.65% | 759,800 | 3417億3947万 | +8.11% | 93.45 | 5.34 |
| 11/29 | 2,705 | 2,798 | 2,694 | 2,738 | +2.47% | 863,300 | 3296億9791万 | +4.58% | 90.16 | 5.15 |
| 11/28 | 2,598 | 2,679 | 2,591 | 2,672 | +3.73% | 458,200 | 3217億5048万 | +1.87% | 87.98 | 5.03 |
| 11/27 | 2,595 | 2,599 | 2,564 | 2,576 | +0.39% | 372,900 | 3101億9058万 | -2.09% | 84.82 | 4.85 |
| 11/26 | 2,550 | 2,592 | 2,531 | 2,566 | +0.71% | 255,200 | 3089億8642万 | -3.1% | 84.49 | 4.83 |
| 11/22 | 2,501 | 2,555 | 2,488 | 2,548 | +2.12% | 274,100 | 3068億1894万 | -4.43% | 83.9 | 4.79 |
| 11/21 | 2,460 | 2,525 | 2,441 | 2,495 | +0.04% | 358,900 | 3004億3692万 | -7.08% | 82.15 | 4.69 |
| 11/20 | 2,513 | 2,530 | 2,487 | 2,494 | -2.39% | 286,000 | 3003億1650万 | -7.83% | 82.12 | 4.69 |
| 11/19 | 2,500 | 2,567 | 2,474 | 2,555 | +2.65% | 415,000 | 3076億6185万 | -6.17% | 84.13 | 4.81 |
| 11/16 | 2,520 | 2,547 | 2,484 | 2,489 | -1.23% | 251,600 | 2997億1442万 | -9.16% | 81.96 | 4.68 |
| 11/15 | 2,452 | 2,532 | 2,438 | 2,520 | +0.04% | 516,800 | 3034億4731万 | -8.73% | 82.98 | 4.74 |
| 11/14 | 2,573 | 2,594 | 2,510 | 2,519 | -2.67% | 406,800 | 3033億2689万 | -9.39% | 82.94 | 4.74 |
| 11/13 | 2,610 | 2,610 | 2,567 | 2,588 | -2.6% | 411,600 | 3116億3557万 | -7.6% | 85.22 | 4.87 |
| 11/12 | 2,671 | 2,725 | 2,642 | 2,657 | -0.82% | 412,000 | 3199億4424万 | -5.75% | 87.49 | 5 |
| 11/09 | 2,755 | 2,765 | 2,672 | 2,679 | -2.62% | 530,400 | 3225億9339万 | -5.5% | 88.21 | 5.04 |
| 11/08 | 2,715 | 2,751 | 2,686 | 2,751 | +3.07% | 596,400 | 3312億6331万 | -3.44% | 90.58 | 5.18 |
| 11/07 | 2,800 | 2,800 | 2,613 | 2,669 | -5.19% | 1,372,300 | 3213億8923万 | -6.74% | 87.88 | 5.02 |
| 11/06 | 2,750 | 2,823 | 2,748 | 2,815 | +3.72% | 452,500 | 3389億6991万 | -2.29% | 92.69 | 5.3 |
| 11/05 | 2,724 | 2,779 | 2,714 | 2,714 | -0.26% | 380,800 | 3268億793万 | -6.22% | 89.37 | 5.11 |
| 11/02 | 2,643 | 2,724 | 2,640 | 2,721 | +4.25% | 390,700 | 3276億5084万 | -6.53% | 89.6 | 5.12 |
| 11/01 | 2,654 | 2,654 | 2,597 | 2,610 | -1.99% | 372,300 | 3142億8471万 | -10.8% | 85.94 | 4.91 |
| 10/31 | 2,618 | 2,671 | 2,576 | 2,663 | +3.74% | 346,200 | 3206億6674万 | -9.7% | 87.69 | 5.01 |
| 10/30 | 2,494 | 2,603 | 2,490 | 2,567 | +0.39% | 609,400 | 3091億684万 | -13.45% | 84.52 | 4.83 |
| 10/29 | 2,642 | 2,664 | 2,552 | 2,557 | -2.66% | 301,100 | 3079億268万 | -14.25% | 84.2 | 4.81 |
| 10/26 | 2,711 | 2,716 | 2,600 | 2,627 | -1.46% | 467,100 | 3163億3178万 | -12.4% | 86.5 | 4.94 |
| 10/25 | 2,738 | 2,742 | 2,662 | 2,666 | -6.49% | 618,600 | 3210億2798万 | -11.49% | 87.78 | 5.02 |
| 10/24 | 2,891 | 2,904 | 2,822 | 2,851 | -1.14% | 406,200 | 3433億487万 | -5.66% | 93.88 | 5.36 |
| 10/23 | 2,974 | 2,974 | 2,882 | 2,884 | -3.61% | 417,100 | 3472億7859万 | -4.53% | 94.96 | 5.43 |
| 10/22 | 2,984 | 3,010 | 2,931 | 2,992 | -0.93% | 331,400 | 3602億8347万 | -0.8% | 98.52 | 5.63 |
| 10/19 | 2,985 | 3,030 | 2,965 | 3,020 | -0.17% | 222,300 | 3636億5511万 | +0.4% | 99.44 | 5.68 |
| 10/18 | 3,050 | 3,080 | 3,010 | 3,025 | 0% | 272,400 | 3642億5719万 | +0.87% | 99.61 | 5.69 |
| 10/17 | 2,983 | 3,025 | 2,973 | 3,025 | +3.52% | 393,100 | 3642億5719万 | +1.27% | 99.61 | 5.69 |
| 10/16 | 2,960 | 2,986 | 2,880 | 2,922 | -1.95% | 435,500 | 3518億5438万 | -1.78% | 96.21 | 5.5 |
| 10/15 | 3,025 | 3,030 | 2,976 | 2,980 | -1% | 361,600 | 3588億3848万 | +0.44% | 98.12 | 5.61 |
| 10/12 | 2,962 | 3,025 | 2,952 | 3,010 | +1.11% | 356,700 | 3624億5095万 | +1.79% | 99.11 | 5.66 |
| 10/11 | 2,931 | 3,015 | 2,899 | 2,977 | -2.87% | 657,200 | 3584億7724万 | +0.95% | 98.02 | 5.6 |
| 10/10 | 3,020 | 3,090 | 3,020 | 3,065 | +1.16% | 253,100 | 3690億7381万 | +4.18% | 100.92 | 5.77 |
| 10/09 | 3,055 | 3,085 | 3,020 | 3,030 | -0.66% | 414,000 | 3648億5926万 | +3.41% | 99.77 | 5.7 |
| 10/05 | 3,000 | 3,070 | 2,989 | 3,050 | +0.33% | 375,000 | 3672億6758万 | +4.52% | 100.43 | 5.74 |
| 10/04 | 3,065 | 3,110 | 3,025 | 3,040 | -0.98% | 426,800 | 3660億6342万 | +4.58% | 100.1 | 5.72 |
| 10/03 | 3,130 | 3,140 | 3,065 | 3,070 | -2.38% | 545,600 | 3696億7589万 | +6.04% | 101.09 | 5.78 |
| 10/02 | 3,170 | 3,180 | 3,060 | 3,145 | +0.48% | 673,900 | 3787億706万 | +9.13% | 103.56 | 5.92 |
| 10/01 | 3,145 | 3,160 | 3,095 | 3,130 | -0.63% | 512,800 | 3769億82万 | +9.25% | 103.06 | 5.89 |
| 09/28 | 3,115 | 3,185 | 3,115 | 3,150 | +1.78% | 647,400 | 3793億914万 | +10.64% | 103.72 | 5.93 |
| 09/27 | 3,195 | 3,210 | 3,090 | 3,095 | -2.52% | 740,000 | 3726億8628万 | +9.44% | 101.91 | 5.82 |
| 09/26 | 3,125 | 3,175 | 3,110 | 3,175 | +2.75% | 604,600 | 3823億1953万 | +13.15% | 104.54 | 5.97 |
| 09/25 | 2,996 | 3,095 | 2,996 | 3,090 | +4.01% | 823,700 | 3720億8420万 | +11.11% | 101.75 | 5.81 |
| 09/21 | 2,988 | 3,025 | 2,971 | 2,971 | -0.17% | 1,663,500 | 3577億5474万 | +7.64% | 97.83 | 5.59 |
| 09/20 | 2,950 | 2,988 | 2,923 | 2,976 | +0.74% | 640,700 | 3583億5682万 | +8.49% | 97.99 | 5.6 |
| 09/19 | 2,917 | 2,956 | 2,893 | 2,954 | +1.13% | 721,300 | 3557億768万 | +8.24% | 97.27 | 5.56 |
| 09/18 | 2,802 | 2,947 | 2,795 | 2,921 | +3.66% | 1,088,500 | 3517億3396万 | +7.67% | 96.18 | 5.5 |
| 09/14 | 2,804 | 2,827 | 2,798 | 2,818 | +1.37% | 481,700 | 3393億3116万 | +4.53% | 92.79 | 5.3 |
| 09/13 | 2,790 | 2,830 | 2,773 | 2,780 | +0.04% | 419,400 | 3347億5536万 | +3.58% | 91.54 | 5.23 |
| 09/12 | 2,784 | 2,788 | 2,746 | 2,779 | -0.71% | 317,800 | 3346億3495万 | +3.93% | 91.51 | 5.23 |
| 09/11 | 2,745 | 2,799 | 2,737 | 2,799 | +2.53% | 401,400 | 3370億4326万 | +5.11% | 92.16 | 5.27 |
| 09/10 | 2,719 | 2,751 | 2,701 | 2,730 | +0.4% | 350,400 | 3287億3458万 | +2.98% | 89.89 | 5.14 |
| 09/07 | 2,686 | 2,724 | 2,667 | 2,719 | +0.26% | 370,000 | 3274億1001万 | +2.95% | 89.53 | 5.12 |
| 09/06 | 2,727 | 2,739 | 2,692 | 2,712 | -1.31% | 536,000 | 3265億6710万 | +3% | 89.3 | 5.1 |
| 09/05 | 2,780 | 2,797 | 2,735 | 2,748 | -1.96% | 543,200 | 3309億206万 | +4.73% | 90.48 | 5.17 |
| 09/04 | 2,795 | 2,826 | 2,792 | 2,803 | +0.5% | 608,700 | 3375億2492万 | +7.27% | 92.3 | 5.27 |
| 09/03 | 2,775 | 2,792 | 2,736 | 2,789 | +0.9% | 462,400 | 3358億3910万 | +7.27% | 91.83 | 5.25 |
| 08/31 | 2,730 | 2,773 | 2,724 | 2,764 | +0.77% | 458,800 | 3328億2871万 | +6.8% | 91.01 | 5.2 |
| 08/30 | 2,795 | 2,799 | 2,724 | 2,743 | -1.26% | 521,300 | 3302億9999万 | +6.44% | 90.32 | 5.16 |
| 08/29 | 2,740 | 2,788 | 2,738 | 2,778 | +1.31% | 622,800 | 3345億1453万 | +8.18% | 91.47 | 5.23 |
| 08/28 | 2,741 | 2,749 | 2,698 | 2,742 | +0.04% | 470,500 | 3301億7957万 | +7.45% | 90.29 | 5.16 |
| 08/27 | 2,734 | 2,756 | 2,715 | 2,741 | +1.26% | 542,400 | 3300億5915万 | +7.96% | 90.25 | 5.16 |
| 08/24 | 2,689 | 2,709 | 2,652 | 2,707 | +0.56% | 440,800 | 3259億6502万 | +7.17% | 89.13 | 5.09 |
| 08/23 | 2,683 | 2,731 | 2,683 | 2,692 | +1.01% | 869,700 | 3241億5879万 | +7.21% | 88.64 | 5.06 |
| 08/22 | 2,590 | 2,676 | 2,577 | 2,665 | +3.98% | 915,200 | 3209億757万 | +6.77% | 87.75 | 5.01 |
| 08/21 | 2,521 | 2,571 | 2,515 | 2,563 | +0.75% | 250,900 | 3086億2518万 | +3.22% | 84.39 | 4.82 |
| 08/20 | 2,556 | 2,587 | 2,536 | 2,544 | -0.51% | 314,400 | 3063億3728万 | +2.83% | 83.77 | 4.79 |
| 08/17 | 2,590 | 2,596 | 2,540 | 2,557 | +0.16% | 365,900 | 3079億268万 | +3.69% | 84.2 | 4.81 |
| 08/16 | 2,630 | 2,632 | 2,533 | 2,553 | -2.41% | 794,300 | 3074億2102万 | +3.99% | 84.06 | 4.8 |
