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 | 1,097 | 1,059 | 1,061 | -2.66% | 28,900 | 500億9356万 | -7.98% | 8.64 | 0.69 |
| 03/28 | 1,121 | 1,122 | 1,089 | 1,090 | -4.64% | 40,000 | 514億6275万 | -5.87% | 8.88 | 0.71 |
| 03/27 | 1,136 | 1,146 | 1,114 | 1,143 | -0.26% | 38,600 | 539億6507万 | -1.64% | 9.31 | 0.75 |
| 03/26 | 1,119 | 1,165 | 1,119 | 1,146 | +3.71% | 131,600 | 541億671万 | -1.46% | 9.34 | 0.75 |
| 03/25 | 1,140 | 1,140 | 1,104 | 1,105 | -4.66% | 36,000 | 521億7095万 | -5.15% | 9 | 0.72 |
| 03/22 | 1,142 | 1,161 | 1,142 | 1,159 | +0.09% | 48,700 | 547億2048万 | -0.6% | 9.44 | 0.76 |
| 03/20 | 1,140 | 1,158 | 1,140 | 1,158 | +1.58% | 51,200 | 546億7327万 | -0.6% | 9.43 | 0.76 |
| 03/19 | 1,169 | 1,169 | 1,139 | 1,140 | -2.23% | 37,900 | 538億2343万 | -2.31% | 9.29 | 0.75 |
| 03/18 | 1,149 | 1,167 | 1,132 | 1,166 | +1.48% | 52,400 | 550億5098万 | -0.09% | 9.5 | 0.76 |
| 03/15 | 1,142 | 1,171 | 1,131 | 1,149 | +1.41% | 63,700 | 542億4835万 | -1.29% | 9.36 | 0.75 |
| 03/14 | 1,142 | 1,149 | 1,127 | 1,133 | +0.62% | 16,600 | 534億9293万 | -2.58% | 9.23 | 0.74 |
| 03/13 | 1,137 | 1,140 | 1,117 | 1,126 | -1.57% | 19,300 | 531億6244万 | -3.26% | 9.17 | 0.74 |
| 03/12 | 1,144 | 1,160 | 1,139 | 1,144 | +0.26% | 49,200 | 540億1228万 | -1.8% | 9.32 | 0.75 |
| 03/11 | 1,138 | 1,143 | 1,120 | 1,141 | +0.62% | 21,800 | 538億7064万 | -2.06% | 9.3 | 0.75 |
| 03/08 | 1,136 | 1,159 | 1,125 | 1,134 | -2.07% | 55,400 | 535億4014万 | -2.41% | 9.24 | 0.74 |
| 03/07 | 1,181 | 1,181 | 1,151 | 1,158 | -1.28% | 63,200 | 546億7327万 | -0.26% | 9.43 | 0.76 |
| 03/06 | 1,186 | 1,187 | 1,165 | 1,173 | -1.51% | 33,600 | 553億8147万 | +1.3% | 9.56 | 0.77 |
| 03/05 | 1,193 | 1,193 | 1,171 | 1,191 | -0.42% | 24,800 | 562億3132万 | +3.12% | 9.7 | 0.78 |
| 03/04 | 1,190 | 1,196 | 1,172 | 1,196 | +1.36% | 21,400 | 564億6738万 | +3.91% | 9.74 | 0.78 |
| 03/01 | 1,178 | 1,189 | 1,170 | 1,180 | +0.08% | 23,900 | 557億1197万 | +2.88% | 9.61 | 0.77 |
| 02/28 | 1,206 | 1,206 | 1,172 | 1,179 | -2% | 23,700 | 556億6475万 | +3.15% | 9.61 | 0.77 |
| 02/27 | 1,200 | 1,209 | 1,196 | 1,203 | +0.25% | 24,300 | 567億9788万 | +5.62% | 9.8 | 0.79 |
| 02/26 | 1,192 | 1,200 | 1,180 | 1,200 | +0.84% | 18,100 | 566億5624万 | +5.82% | 9.78 | 0.79 |
| 02/25 | 1,180 | 1,192 | 1,170 | 1,190 | +2.23% | 25,400 | 561億8410万 | +5.22% | 9.69 | 0.78 |
| 02/22 | 1,171 | 1,171 | 1,153 | 1,164 | -1.02% | 16,900 | 549億5655万 | +3.28% | 9.48 | 0.76 |
| 02/21 | 1,194 | 1,194 | 1,168 | 1,176 | -0.68% | 24,400 | 555億2311万 | +4.53% | 9.58 | 0.77 |
| 02/20 | 1,179 | 1,187 | 1,168 | 1,184 | +0.94% | 23,600 | 559億82万 | +5.53% | 9.65 | 0.78 |
| 02/19 | 1,195 | 1,195 | 1,166 | 1,173 | -1.84% | 29,100 | 553億8147万 | +4.92% | 9.56 | 0.77 |
| 02/18 | 1,160 | 1,196 | 1,160 | 1,195 | +5.75% | 51,800 | 564億2017万 | +7.27% | 9.74 | 0.78 |
| 02/15 | 1,147 | 1,147 | 1,118 | 1,130 | -1.57% | 51,400 | 533億5129万 | +1.8% | 9.21 | 0.74 |
| 02/14 | 1,186 | 1,210 | 1,147 | 1,148 | -3.93% | 44,600 | 542億113万 | +3.61% | 9.35 | 0.75 |
| 02/13 | 1,150 | 1,196 | 1,140 | 1,195 | +3.28% | 66,000 | 564億2017万 | +8.05% | 9.74 | 0.78 |
| 02/12 | 1,111 | 1,160 | 1,102 | 1,157 | +7.03% | 42,300 | 546億2606万 | +4.99% | 9.43 | 0.76 |
| 02/08 | 1,113 | 1,124 | 1,078 | 1,081 | -4.51% | 39,500 | 510億3783万 | -1.37% | 8.81 | 0.71 |
| 02/07 | 1,127 | 1,135 | 1,110 | 1,132 | -0.96% | 20,900 | 534億4572万 | +3.38% | 9.22 | 0.74 |
| 02/06 | 1,168 | 1,168 | 1,137 | 1,143 | -2.22% | 19,100 | 539億6507万 | +4.67% | 9.31 | 0.75 |
| 02/05 | 1,123 | 1,177 | 1,122 | 1,169 | +4.1% | 50,800 | 551億9262万 | +7.64% | 9.52 | 0.77 |
| 02/04 | 1,100 | 1,124 | 1,098 | 1,123 | +3.31% | 52,800 | 530億2080万 | +4.17% | 9.15 | 0.74 |
| 02/01 | 1,082 | 1,098 | 1,081 | 1,087 | 0% | 26,500 | 513億2111万 | +1.12% | 8.86 | 0.71 |
| 01/31 | 1,097 | 1,107 | 1,080 | 1,087 | 0% | 47,000 | 513億2111万 | +1.3% | 8.86 | 0.71 |
| 01/30 | 1,101 | 1,111 | 1,082 | 1,087 | -0.64% | 53,300 | 513億2111万 | +1.3% | 8.86 | 0.71 |
| 01/29 | 1,087 | 1,098 | 1,073 | 1,094 | +0.37% | 27,800 | 516億5160万 | +1.77% | 8.91 | 0.72 |
| 01/28 | 1,097 | 1,101 | 1,082 | 1,090 | -0.91% | 20,200 | 514億6275万 | +1.11% | 8.88 | 0.71 |
| 01/25 | 1,081 | 1,111 | 1,078 | 1,100 | +1.57% | 26,500 | 519億3488万 | +1.76% | 8.96 | 0.72 |
| 01/24 | 1,078 | 1,088 | 1,067 | 1,083 | +0.37% | 13,500 | 511億3225万 | -0.18% | 8.82 | 0.71 |
| 01/23 | 1,074 | 1,090 | 1,064 | 1,079 | -1.1% | 37,200 | 509億4340万 | -1.01% | 8.79 | 0.71 |
| 01/22 | 1,114 | 1,114 | 1,085 | 1,091 | -1.53% | 28,000 | 515億996万 | -0.27% | 8.89 | 0.71 |
| 01/21 | 1,116 | 1,117 | 1,097 | 1,108 | +0.45% | 25,000 | 523億1259万 | +0.91% | 9.03 | 0.73 |
| 01/18 | 1,110 | 1,125 | 1,099 | 1,103 | 0% | 31,600 | 520億7653万 | +0.09% | 8.99 | 0.72 |
| 01/17 | 1,106 | 1,116 | 1,080 | 1,103 | +0.55% | 40,900 | 520億7653万 | -0.36% | 8.99 | 0.72 |
| 01/16 | 1,102 | 1,119 | 1,088 | 1,097 | -0.09% | 41,000 | 517億9324万 | -1.26% | 8.94 | 0.72 |
| 01/15 | 1,070 | 1,122 | 1,070 | 1,098 | +1.48% | 57,000 | 518億4046万 | -1.7% | 8.95 | 0.72 |
| 01/11 | 1,091 | 1,097 | 1,076 | 1,082 | +0.37% | 25,300 | 510億8504万 | -3.57% | 8.81 | 0.71 |
| 01/10 | 1,076 | 1,083 | 1,065 | 1,078 | -1.46% | 32,600 | 508億9619万 | -4.43% | 8.78 | 0.71 |
| 01/09 | 1,104 | 1,108 | 1,083 | 1,094 | -0.27% | 29,900 | 516億5160万 | -3.44% | 8.91 | 0.72 |
| 01/08 | 1,094 | 1,104 | 1,075 | 1,097 | +1.76% | 36,500 | 517億9324万 | -3.52% | 8.94 | 0.72 |
| 01/07 | 1,054 | 1,087 | 1,052 | 1,078 | +5.27% | 46,200 | 508億9619万 | -5.44% | 8.78 | 0.71 |
| 01/04 | 1,012 | 1,039 | 1,007 | 1,024 | -1.73% | 41,300 | 483億4666万 | -10.41% | 8.34 | 0.67 |
| 2018 |
| 12/28 | 1,052 | 1,067 | 1,038 | 1,042 | -1.14% | 30,400 | 491億9650万 | -9.31% | 8.49 | 0.68 |
| 12/27 | 1,023 | 1,055 | 1,021 | 1,054 | +6.46% | 64,400 | 497億6306万 | -8.67% | 8.59 | 0.69 |
| 12/26 | 971 | 1,005 | 971 | 990 | +2.06% | 36,300 | 467億4140万 | -14.58% | 8.07 | 0.65 |
| 12/25 | 1,019 | 1,027 | 966 | 970 | -7.53% | 44,300 | 457億9712万 | -17.02% | 7.9 | 0.64 |
| 12/21 | 1,013 | 1,068 | 1,009 | 1,049 | +0.58% | 153,600 | 495億2699万 | -10.88% | 8.55 | 0.69 |
| 12/20 | 1,085 | 1,086 | 1,041 | 1,043 | -5.1% | 51,200 | 492億4371万 | -11.83% | 8.5 | 0.68 |
| 12/19 | 1,115 | 1,123 | 1,092 | 1,099 | -1.88% | 34,300 | 518億8767万 | -7.65% | 8.95 | 0.72 |
| 12/18 | 1,157 | 1,162 | 1,117 | 1,120 | -4.27% | 39,700 | 528億7916万 | -6.43% | 9.12 | 0.73 |
| 12/17 | 1,178 | 1,179 | 1,165 | 1,170 | -0.26% | 33,200 | 552億3983万 | -2.99% | 9.53 | 0.77 |
| 12/14 | 1,217 | 1,217 | 1,163 | 1,173 | -2.74% | 92,000 | 553億8147万 | -3.3% | 9.56 | 0.77 |
| 12/13 | 1,196 | 1,213 | 1,196 | 1,206 | +1.34% | 32,000 | 569億3952万 | -1.15% | 9.83 | 0.79 |
| 12/12 | 1,200 | 1,211 | 1,189 | 1,190 | +0.51% | 35,300 | 561億8410万 | -2.78% | 9.69 | 0.78 |
| 12/11 | 1,206 | 1,218 | 1,171 | 1,184 | -0.84% | 49,300 | 559億82万 | -3.66% | 9.65 | 0.78 |
| 12/10 | 1,190 | 1,217 | 1,190 | 1,194 | -2.13% | 43,400 | 563億7296万 | -3.24% | 9.73 | 0.78 |
| 12/07 | 1,204 | 1,223 | 1,185 | 1,220 | +0.74% | 50,500 | 576億51万 | -1.61% | 9.94 | 0.8 |
| 12/06 | 1,223 | 1,228 | 1,203 | 1,211 | -1.06% | 76,500 | 571億7559万 | -2.57% | 9.87 | 0.79 |
| 12/05 | 1,229 | 1,229 | 1,201 | 1,224 | -0.81% | 60,100 | 577億8936万 | -1.84% | 9.97 | 0.8 |
| 12/04 | 1,235 | 1,240 | 1,212 | 1,234 | +0.33% | 68,500 | 582億6150万 | -1.28% | 10.05 | 0.81 |
| 12/03 | 1,245 | 1,257 | 1,226 | 1,230 | -0.24% | 81,000 | 580億7264万 | -1.84% | 10.02 | 0.81 |
| 11/30 | 1,210 | 1,242 | 1,204 | 1,233 | +2.24% | 59,300 | 582億1428万 | -1.83% | 10.05 | 0.81 |
| 11/29 | 1,209 | 1,215 | 1,195 | 1,206 | +1.77% | 45,500 | 569億3952万 | -4.13% | 9.83 | 0.79 |
| 11/28 | 1,171 | 1,192 | 1,171 | 1,185 | +1.2% | 70,500 | 559億4804万 | -6.1% | 9.65 | 0.78 |
| 11/27 | 1,173 | 1,189 | 1,163 | 1,171 | +0.95% | 43,300 | 552億8705万 | -7.58% | 9.54 | 0.77 |
| 11/26 | 1,162 | 1,176 | 1,159 | 1,160 | -0.34% | 44,800 | 547億6770万 | -8.88% | 9.45 | 0.76 |
| 11/22 | 1,164 | 1,165 | 1,135 | 1,164 | +0.52% | 48,500 | 549億5655万 | -9.13% | 9.48 | 0.76 |
| 11/21 | 1,162 | 1,165 | 1,146 | 1,158 | -2.85% | 43,600 | 546億7327万 | -10.09% | 9.43 | 0.76 |
| 11/20 | 1,230 | 1,230 | 1,184 | 1,192 | -3.4% | 45,000 | 562億7853万 | -7.88% | 9.71 | 0.78 |
| 11/19 | 1,191 | 1,237 | 1,183 | 1,234 | +4.75% | 68,100 | 582億6150万 | -4.86% | 10.05 | 0.81 |
| 11/16 | 1,184 | 1,190 | 1,164 | 1,178 | -0.67% | 64,200 | 556億1754万 | -9.24% | 9.6 | 0.77 |
| 11/15 | 1,221 | 1,221 | 1,179 | 1,186 | -4.05% | 77,900 | 559億9525万 | -8.84% | 9.66 | 0.78 |
| 11/14 | 1,262 | 1,272 | 1,235 | 1,236 | -2.75% | 39,900 | 583億5593万 | -5.14% | 10.07 | 0.81 |
| 11/13 | 1,299 | 1,299 | 1,258 | 1,271 | -4.44% | 63,200 | 600億840万 | -2.68% | 10.35 | 0.83 |
| 11/12 | 1,304 | 1,334 | 1,287 | 1,330 | -1.85% | 59,100 | 627億9400万 | +1.84% | 10.84 | 0.87 |
| 11/09 | 1,351 | 1,380 | 1,302 | 1,355 | +0.52% | 97,900 | 639億7434万 | +3.75% | 11.04 | 0.89 |
| 11/08 | 1,344 | 1,353 | 1,327 | 1,348 | +2.98% | 29,600 | 636億4384万 | +3.22% | 10.98 | 0.88 |
| 11/07 | 1,330 | 1,342 | 1,303 | 1,309 | -0.68% | 48,300 | 618億251万 | +0.23% | 10.66 | 0.86 |
| 11/06 | 1,314 | 1,336 | 1,309 | 1,318 | +0.3% | 16,200 | 622億2744万 | +0.76% | 10.74 | 0.86 |
| 11/05 | 1,299 | 1,322 | 1,295 | 1,314 | -0.53% | 33,800 | 620億3858万 | +0.31% | 10.7 | 0.86 |
| 11/02 | 1,304 | 1,324 | 1,284 | 1,321 | +0.84% | 43,000 | 623億6908万 | +0.76% | 10.76 | 0.86 |
| 11/01 | 1,277 | 1,323 | 1,276 | 1,310 | +0.23% | 42,600 | 618億4973万 | -0.3% | 10.67 | 0.86 |
| 10/31 | 1,315 | 1,319 | 1,298 | 1,307 | +0.15% | 46,600 | 617億809万 | -0.68% | 10.65 | 0.86 |
| 10/30 | 1,294 | 1,314 | 1,292 | 1,305 | +0.85% | 69,300 | 616億1366万 | -1.06% | 10.63 | 0.85 |
