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 | 1,097 | 1,102 | 1,081 | 1,095 | +0.37% | 33,200 | 346億9612万 | -1.71% | 9.33 | 0.63 |
| 03/28 | 1,117 | 1,117 | 1,089 | 1,091 | -3.71% | 54,100 | 345億6937万 | -2.24% | 9.29 | 0.63 |
| 03/27 | 1,126 | 1,137 | 1,095 | 1,133 | -1.22% | 41,400 | 359億18万 | +1.43% | 9.65 | 0.65 |
| 03/26 | 1,127 | 1,147 | 1,113 | 1,147 | +3.61% | 72,700 | 363億4379万 | +2.69% | 9.77 | 0.66 |
| 03/25 | 1,136 | 1,136 | 1,098 | 1,107 | -2.64% | 32,900 | 350億7635万 | -0.9% | 9.43 | 0.64 |
| 03/22 | 1,123 | 1,137 | 1,111 | 1,137 | +1.25% | 16,600 | 360億2693万 | +1.7% | 9.68 | 0.66 |
| 03/20 | 1,107 | 1,126 | 1,097 | 1,123 | +1.17% | 32,300 | 355億8332万 | +0.45% | 9.56 | 0.65 |
| 03/19 | 1,126 | 1,127 | 1,100 | 1,110 | -1.68% | 27,500 | 351億7141万 | -0.8% | 9.45 | 0.64 |
| 03/18 | 1,100 | 1,130 | 1,095 | 1,129 | +3.48% | 64,700 | 357億7344万 | +0.89% | 9.62 | 0.65 |
| 03/15 | 1,073 | 1,096 | 1,073 | 1,091 | +1.49% | 25,600 | 345億6937万 | -2.33% | 9.29 | 0.63 |
| 03/14 | 1,091 | 1,096 | 1,066 | 1,075 | -1.56% | 29,600 | 340億6240万 | -3.59% | 9.16 | 0.62 |
| 03/13 | 1,091 | 1,100 | 1,079 | 1,092 | -0.55% | 29,300 | 346億106万 | -1.8% | 9.3 | 0.63 |
| 03/12 | 1,062 | 1,106 | 1,058 | 1,098 | +1.95% | 54,800 | 347億9117万 | -0.9% | 9.35 | 0.63 |
| 03/11 | 1,097 | 1,100 | 1,069 | 1,077 | -1.91% | 33,300 | 341億2577万 | -2.45% | 9.17 | 0.62 |
| 03/08 | 1,103 | 1,124 | 1,093 | 1,098 | -2.66% | 65,600 | 347億9117万 | -0.18% | 9.35 | 0.63 |
| 03/07 | 1,116 | 1,130 | 1,113 | 1,128 | -0.27% | 43,500 | 357億4175万 | +3.11% | 9.61 | 0.65 |
| 03/06 | 1,139 | 1,152 | 1,126 | 1,131 | -1.48% | 44,500 | 358億3681万 | +3.95% | 9.63 | 0.65 |
| 03/05 | 1,137 | 1,164 | 1,132 | 1,148 | +1.5% | 81,700 | 363億7547万 | +6.1% | 9.78 | 0.66 |
| 03/04 | 1,121 | 1,149 | 1,099 | 1,131 | +1.16% | 101,900 | 358億3681万 | +5.11% | 9.63 | 0.65 |
| 03/01 | 1,143 | 1,147 | 1,105 | 1,118 | -1.5% | 39,400 | 354億2489万 | +4.49% | 9.52 | 0.65 |
| 02/28 | 1,125 | 1,141 | 1,093 | 1,135 | +1.79% | 57,800 | 359億6355万 | +6.67% | 9.67 | 0.66 |
| 02/27 | 1,098 | 1,120 | 1,098 | 1,115 | +0.18% | 46,600 | 353億2983万 | +5.39% | 9.5 | 0.64 |
| 02/26 | 1,125 | 1,125 | 1,098 | 1,113 | -1.07% | 42,300 | 352億6646万 | +5.8% | 9.48 | 0.64 |
| 02/25 | 1,117 | 1,129 | 1,107 | 1,125 | +1.63% | 34,200 | 356億4669万 | +7.35% | 9.58 | 0.65 |
| 02/22 | 1,129 | 1,129 | 1,105 | 1,107 | -2.04% | 21,200 | 350億7635万 | +6.24% | 9.43 | 0.64 |
| 02/21 | 1,128 | 1,142 | 1,126 | 1,130 | 0% | 41,600 | 358億512万 | +8.97% | 9.62 | 0.65 |
| 02/20 | 1,133 | 1,141 | 1,110 | 1,130 | -0.35% | 66,200 | 358億512万 | +9.71% | 9.62 | 0.65 |
| 02/19 | 1,142 | 1,153 | 1,133 | 1,134 | -0.79% | 26,700 | 359億3187万 | +10.74% | 9.66 | 0.66 |
| 02/18 | 1,145 | 1,146 | 1,125 | 1,143 | +1.33% | 29,600 | 362億1704万 | +12.17% | 9.74 | 0.66 |
| 02/15 | 1,131 | 1,134 | 1,106 | 1,128 | -0.44% | 43,900 | 357億4175万 | +11.35% | 9.61 | 0.65 |
| 02/14 | 1,146 | 1,148 | 1,119 | 1,133 | -1.48% | 43,100 | 359億18万 | +12.4% | 9.65 | 0.65 |
| 02/13 | 1,125 | 1,174 | 1,125 | 1,150 | +2.68% | 129,900 | 364億3884万 | +14.54% | 9.79 | 0.66 |
| 02/12 | 1,085 | 1,147 | 1,084 | 1,120 | +4.97% | 117,200 | 354億8826万 | +12% | 9.54 | 0.65 |
| 02/08 | 1,039 | 1,081 | 1,030 | 1,067 | +1.62% | 86,700 | 338億891万 | +7.13% | 9.09 | 0.62 |
| 02/07 | 1,027 | 1,056 | 1,023 | 1,050 | +6.17% | 148,100 | 332億7025万 | +5.53% | 8.94 | 0.61 |
| 02/06 | 1,008 | 1,013 | 971 | 989 | -1.88% | 145,900 | 313億3740万 | -0.5% | 8.42 | 0.57 |
| 02/05 | 1,003 | 1,009 | 1,001 | 1,008 | +1% | 27,800 | 319億3944万 | +1.41% | 8.59 | 0.58 |
| 02/04 | 964 | 998 | 962 | 998 | +3.96% | 62,400 | 316億2258万 | +0.5% | 8.5 | 0.58 |
| 02/01 | 965 | 970 | 955 | 960 | -0.52% | 46,200 | 304億1851万 | -3.42% | 8.18 | 0.55 |
| 01/31 | 978 | 988 | 962 | 965 | -1.03% | 65,800 | 305億7694万 | -3.31% | 8.22 | 0.56 |
| 01/30 | 989 | 989 | 975 | 975 | -0.91% | 38,500 | 308億9380万 | -2.89% | 8.3 | 0.56 |
| 01/29 | 974 | 986 | 971 | 984 | +0.41% | 36,600 | 311億7897万 | -2.48% | 8.38 | 0.57 |
| 01/28 | 991 | 996 | 977 | 980 | -0.51% | 47,800 | 310億5223万 | -3.35% | 8.35 | 0.57 |
| 01/25 | 989 | 1,003 | 983 | 985 | +0.2% | 51,000 | 312億1066万 | -3.43% | 8.39 | 0.57 |
| 01/24 | 965 | 989 | 957 | 983 | +1.65% | 57,200 | 311億4729万 | -4.19% | 8.37 | 0.57 |
| 01/23 | 973 | 977 | 964 | 967 | -1.83% | 70,300 | 306億4031万 | -6.21% | 8.24 | 0.56 |
| 01/22 | 996 | 1,003 | 980 | 985 | -1.1% | 36,300 | 312億1066万 | -4.83% | 8.39 | 0.57 |
| 01/21 | 989 | 1,007 | 989 | 996 | +1.22% | 49,800 | 315億5921万 | -4.14% | 8.48 | 0.58 |
| 01/18 | 985 | 999 | 980 | 984 | +0.51% | 48,000 | 311億7897万 | -5.75% | 8.38 | 0.57 |
| 01/17 | 983 | 999 | 971 | 979 | +1.14% | 49,400 | 310億2054万 | -6.67% | 8.34 | 0.57 |
| 01/16 | 974 | 981 | 964 | 968 | -0.82% | 68,700 | 306億7200万 | -8.25% | 8.24 | 0.56 |
| 01/15 | 995 | 996 | 971 | 976 | -2.3% | 79,800 | 309億2549万 | -8.18% | 8.31 | 0.56 |
| 01/11 | 1,003 | 1,010 | 997 | 999 | -0.2% | 45,100 | 316億5426万 | -6.72% | 8.51 | 0.58 |
| 01/10 | 1,008 | 1,008 | 995 | 1,001 | -0.89% | 40,800 | 317億1764万 | -7.06% | 8.53 | 0.58 |
| 01/09 | 1,015 | 1,024 | 995 | 1,010 | -0.69% | 75,900 | 320億281万 | -6.65% | 8.6 | 0.58 |
| 01/08 | 1,054 | 1,054 | 1,017 | 1,017 | -2.49% | 86,100 | 322億2461万 | -6.44% | 8.66 | 0.59 |
| 01/07 | 1,049 | 1,056 | 1,038 | 1,043 | +1.96% | 54,400 | 330億4845万 | -4.31% | 8.88 | 0.6 |
| 01/04 | 1,030 | 1,045 | 1,003 | 1,023 | -2.66% | 64,200 | 324億1473万 | -6.15% | 8.71 | 0.59 |
| 2018 |
| 12/28 | 1,033 | 1,054 | 1,030 | 1,051 | +1.94% | 54,500 | 333億193万 | -3.67% | 8.95 | 0.61 |
| 12/27 | 998 | 1,034 | 998 | 1,031 | +4.88% | 91,000 | 326億6821万 | -5.5% | 8.78 | 0.6 |
| 12/26 | 974 | 997 | 967 | 983 | +1.34% | 56,500 | 311億4729万 | -9.98% | 8.37 | 0.57 |
| 12/25 | 1,010 | 1,012 | 967 | 970 | -5.92% | 64,300 | 307億3537万 | -11.42% | 8.26 | 0.56 |
| 12/21 | 1,084 | 1,084 | 1,030 | 1,031 | -3.73% | 68,600 | 326億6821万 | -6.19% | 8.78 | 0.6 |
| 12/20 | 1,096 | 1,137 | 1,071 | 1,071 | -3.77% | 71,800 | 339億3565万 | -2.72% | 9.12 | 0.62 |
| 12/19 | 1,099 | 1,124 | 1,099 | 1,113 | +1.55% | 52,500 | 352億6646万 | +1% | 9.48 | 0.64 |
| 12/18 | 1,112 | 1,122 | 1,092 | 1,096 | -2.14% | 52,800 | 347億2780万 | -0.36% | 9.33 | 0.63 |
| 12/17 | 1,100 | 1,145 | 1,096 | 1,120 | +0.99% | 95,100 | 354億8826万 | +1.82% | 9.54 | 0.65 |
| 12/14 | 1,155 | 1,160 | 1,103 | 1,109 | -2.46% | 96,000 | 351億3972万 | +1% | 9.45 | 0.64 |
| 12/13 | 1,113 | 1,158 | 1,109 | 1,137 | +3.08% | 82,600 | 360億2693万 | +3.55% | 9.68 | 0.66 |
| 12/12 | 1,092 | 1,109 | 1,082 | 1,103 | +2.22% | 57,600 | 349億4960万 | +0.82% | 9.39 | 0.64 |
| 12/11 | 1,101 | 1,107 | 1,078 | 1,079 | -1.19% | 62,100 | 341億8914万 | -1.28% | 9.19 | 0.62 |
| 12/10 | 1,099 | 1,127 | 1,088 | 1,092 | -1.18% | 76,200 | 346億106万 | 0% | 9.3 | 0.63 |
| 12/07 | 1,113 | 1,150 | 1,100 | 1,105 | -0.36% | 125,000 | 350億1298万 | +1.28% | 9.41 | 0.64 |
| 12/06 | 1,135 | 1,135 | 1,096 | 1,109 | -3.48% | 146,000 | 351億3972万 | +1.93% | 9.45 | 0.64 |
| 12/05 | 1,154 | 1,161 | 1,141 | 1,149 | -0.52% | 56,600 | 364億716万 | +5.9% | 9.79 | 0.66 |
| 12/04 | 1,171 | 1,189 | 1,141 | 1,155 | -1.79% | 100,900 | 365億9727万 | +6.94% | 9.84 | 0.67 |
| 12/03 | 1,175 | 1,190 | 1,170 | 1,176 | +2.8% | 143,700 | 372億6268万 | +9.29% | 10.02 | 0.68 |
| 11/30 | 1,125 | 1,168 | 1,093 | 1,144 | +0.97% | 140,700 | 362億4873万 | +6.92% | 9.74 | 0.66 |
| 11/29 | 1,142 | 1,145 | 1,122 | 1,133 | -0.7% | 54,500 | 359億18万 | +6.19% | 9.65 | 0.65 |
| 11/28 | 1,096 | 1,171 | 1,081 | 1,141 | +5.16% | 166,000 | 361億5367万 | +7.14% | 9.72 | 0.66 |
| 11/27 | 1,051 | 1,109 | 1,045 | 1,085 | +3.83% | 168,600 | 343億7926万 | +2.07% | 9.24 | 0.63 |
| 11/26 | 1,034 | 1,057 | 1,029 | 1,045 | -0.1% | 65,800 | 331億1182万 | -1.79% | 8.9 | 0.6 |
| 11/22 | 1,042 | 1,049 | 1,020 | 1,046 | -0.19% | 69,500 | 331億4350万 | -1.88% | 8.91 | 0.6 |
| 11/21 | 1,038 | 1,049 | 1,033 | 1,048 | -1.5% | 39,600 | 332億688万 | -1.96% | 8.93 | 0.61 |
| 11/20 | 1,061 | 1,064 | 1,046 | 1,064 | +0.28% | 28,100 | 337億1385万 | -0.75% | 9.06 | 0.61 |
| 11/19 | 1,066 | 1,072 | 1,047 | 1,061 | -0.75% | 27,800 | 336億1879万 | -1.21% | 9.04 | 0.61 |
| 11/16 | 1,078 | 1,081 | 1,061 | 1,069 | -1.02% | 50,200 | 338億7228万 | -0.74% | 9.11 | 0.62 |
| 11/15 | 1,077 | 1,084 | 1,071 | 1,080 | -0.18% | 35,500 | 342億2083万 | +0.09% | 9.2 | 0.62 |
| 11/14 | 1,079 | 1,089 | 1,071 | 1,082 | +0.28% | 43,500 | 342億8420万 | +0.19% | 9.22 | 0.63 |
| 11/13 | 1,078 | 1,082 | 1,063 | 1,079 | -0.92% | 56,600 | 341億8914万 | -0.46% | 9.19 | 0.62 |
| 11/12 | 1,075 | 1,094 | 1,072 | 1,089 | +0.74% | 29,300 | 345億600万 | +0.09% | 9.28 | 0.63 |
| 11/09 | 1,087 | 1,097 | 1,078 | 1,081 | -0.64% | 30,800 | 342億5251万 | -1.01% | 9.21 | 0.62 |
| 11/08 | 1,074 | 1,099 | 1,072 | 1,088 | +2.74% | 46,200 | 344億7431万 | -0.91% | 9.27 | 0.63 |
| 11/07 | 1,089 | 1,089 | 1,058 | 1,059 | 0% | 71,000 | 335億5542万 | -3.99% | 9.02 | 0.61 |
| 11/06 | 1,062 | 1,071 | 1,051 | 1,059 | +0.09% | 67,600 | 335億5542万 | -4.59% | 9.02 | 0.61 |
| 11/05 | 1,055 | 1,075 | 1,053 | 1,058 | -0.66% | 52,600 | 335億2374万 | -5.2% | 9.01 | 0.61 |
| 11/02 | 1,044 | 1,065 | 1,034 | 1,065 | +1.82% | 54,700 | 337億4554万 | -5.16% | 9.07 | 0.62 |
| 11/01 | 1,021 | 1,063 | 1,020 | 1,046 | +1.36% | 87,200 | 331億4350万 | -7.52% | 8.91 | 0.6 |
| 10/31 | 1,025 | 1,036 | 1,014 | 1,032 | +0.49% | 111,800 | 326億9990万 | -9.47% | 8.79 | 0.6 |
| 10/30 | 1,033 | 1,041 | 1,019 | 1,027 | -0.96% | 94,600 | 325億4147万 | -10.7% | 8.75 | 0.59 |
