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 | 827 | 831 | 818 | 831 | +1.22% | 1,982,800 | 3027億8665万 | -2.58% | 8.39 | 0.41 |
| 03/28 | 834 | 834 | 816 | 821 | -1.79% | 2,218,300 | 2991億4301万 | -3.98% | 8.29 | 0.4 |
| 03/27 | 835 | 838 | 826 | 836 | -1.65% | 2,307,600 | 3046億847万 | -2.56% | 8.44 | 0.41 |
| 03/26 | 847 | 853 | 837 | 850 | +1.31% | 2,944,700 | 3097億957万 | -1.16% | 8.58 | 0.42 |
| 03/25 | 850 | 852 | 832 | 839 | -3.01% | 2,155,900 | 3057億157万 | -2.56% | 8.47 | 0.41 |
| 03/22 | 862 | 865 | 855 | 865 | +0.58% | 1,447,100 | 3151億7504万 | +0.35% | 8.73 | 0.42 |
| 03/20 | 865 | 869 | 857 | 860 | -0.81% | 1,734,900 | 3133億5322万 | -0.23% | 8.68 | 0.42 |
| 03/19 | 867 | 868 | 861 | 867 | +0.23% | 1,747,400 | 3159億377万 | +0.58% | 8.75 | 0.43 |
| 03/18 | 868 | 874 | 860 | 865 | +0.58% | 1,615,400 | 3151億7504万 | +0.46% | 8.73 | 0.42 |
| 03/15 | 850 | 865 | 846 | 860 | +0.94% | 2,446,300 | 3133億5322万 | -0.12% | 8.68 | 0.42 |
| 03/14 | 850 | 875 | 850 | 852 | +1.31% | 3,166,700 | 3104億3830万 | -1.05% | 8.6 | 0.42 |
| 03/13 | 839 | 849 | 836 | 841 | -0.24% | 1,852,700 | 3064億3030万 | -2.55% | 8.49 | 0.41 |
| 03/12 | 829 | 852 | 829 | 843 | +2.8% | 2,419,600 | 3071億5902万 | -2.43% | 8.51 | 0.41 |
| 03/11 | 813 | 824 | 810 | 820 | +0.86% | 2,100,400 | 2987億7865万 | -5.2% | 8.28 | 0.4 |
| 03/08 | 829 | 830 | 811 | 813 | -3.1% | 2,842,300 | 2962億2810万 | -6.12% | 8.21 | 0.4 |
| 03/07 | 845 | 849 | 834 | 839 | -1.53% | 2,210,700 | 3057億157万 | -3.34% | 8.47 | 0.41 |
| 03/06 | 849 | 859 | 846 | 852 | -0.23% | 1,718,200 | 3104億3830万 | -1.96% | 8.6 | 0.42 |
| 03/05 | 860 | 861 | 845 | 854 | -1.5% | 2,508,200 | 3111億6703万 | -1.73% | 8.62 | 0.42 |
| 03/04 | 875 | 875 | 860 | 867 | +0.23% | 2,156,500 | 3159億377万 | -0.12% | 8.75 | 0.43 |
| 03/01 | 871 | 875 | 858 | 865 | -1.82% | 2,992,200 | 3151億7504万 | -0.35% | 8.73 | 0.42 |
| 02/28 | 886 | 887 | 875 | 881 | -0.56% | 2,574,700 | 3210億486万 | +1.61% | 8.89 | 0.43 |
| 02/27 | 880 | 892 | 878 | 886 | +0.8% | 2,969,500 | 3228億2669万 | +2.31% | 8.94 | 0.43 |
| 02/26 | 885 | 885 | 876 | 879 | +0.23% | 1,892,400 | 3202億7614万 | +1.62% | 8.87 | 0.43 |
| 02/25 | 881 | 882 | 876 | 877 | +0.57% | 1,545,000 | 3195億4741万 | +1.5% | 8.85 | 0.43 |
| 02/22 | 878 | 879 | 863 | 872 | -1.25% | 2,263,600 | 3177億2559万 | +1.16% | 8.8 | 0.43 |
| 02/21 | 882 | 888 | 874 | 883 | -0.67% | 2,742,900 | 3217億3359万 | +2.56% | 8.91 | 0.43 |
| 02/20 | 879 | 893 | 877 | 889 | +1.83% | 3,039,300 | 3239億1978万 | +3.61% | 8.97 | 0.44 |
| 02/19 | 881 | 882 | 872 | 873 | -1.02% | 1,697,200 | 3180億8995万 | +2.11% | 8.81 | 0.43 |
| 02/18 | 884 | 890 | 880 | 882 | +2.56% | 1,992,900 | 3213億6923万 | +3.4% | 8.9 | 0.43 |
| 02/15 | 856 | 863 | 852 | 860 | -0.92% | 1,675,900 | 3133億5322万 | +1.18% | 8.68 | 0.42 |
| 02/14 | 868 | 886 | 868 | 868 | +0.93% | 2,760,200 | 3162億6813万 | +2.48% | 8.76 | 0.43 |
| 02/13 | 856 | 865 | 848 | 860 | +0.94% | 2,419,300 | 3133億5322万 | +1.78% | 8.68 | 0.42 |
| 02/12 | 843 | 862 | 837 | 852 | +0.59% | 2,323,700 | 3104億3830万 | +1.19% | 8.6 | 0.42 |
| 02/08 | 858 | 862 | 845 | 847 | -3.2% | 3,305,500 | 3086億1648万 | +1.07% | 8.55 | 0.42 |
| 02/07 | 872 | 882 | 868 | 875 | -1.35% | 2,592,100 | 3188億1868万 | +4.92% | 8.83 | 0.43 |
| 02/06 | 881 | 897 | 874 | 887 | +2.31% | 3,905,300 | 3231億9105万 | +6.87% | 8.95 | 0.44 |
| 02/05 | 869 | 877 | 864 | 867 | -0.23% | 2,310,800 | 3159億377万 | +5.22% | 8.75 | 0.43 |
| 02/04 | 847 | 874 | 841 | 869 | +2.6% | 2,768,600 | 3166億3249万 | +6.23% | 8.77 | 0.43 |
| 02/01 | 867 | 868 | 847 | 847 | -2.64% | 2,426,000 | 3086億1648万 | +4.05% | 8.55 | 0.42 |
| 01/31 | 864 | 877 | 859 | 870 | +1.99% | 3,195,400 | 3169億9686万 | +7.14% | 8.78 | 0.43 |
| 01/30 | 853 | 865 | 852 | 853 | 0% | 2,108,800 | 3108億267万 | +5.31% | 8.61 | 0.42 |
| 01/29 | 840 | 856 | 840 | 853 | +0.71% | 1,814,800 | 3108億267万 | +5.44% | 8.61 | 0.42 |
| 01/28 | 869 | 872 | 845 | 847 | -1.05% | 1,499,100 | 3086億1648万 | +4.83% | 8.55 | 0.42 |
| 01/25 | 849 | 861 | 849 | 856 | +0.47% | 2,023,400 | 3118億9576万 | +5.94% | 8.64 | 0.42 |
| 01/24 | 844 | 854 | 836 | 852 | +0.47% | 1,635,900 | 3104億3830万 | +5.32% | 8.6 | 0.42 |
| 01/23 | 838 | 852 | 832 | 848 | -0.12% | 1,881,300 | 3089億8085万 | +4.82% | 8.56 | 0.42 |
| 01/22 | 860 | 866 | 847 | 849 | -1.39% | 1,976,200 | 3093億4521万 | +5.07% | 8.57 | 0.42 |
| 01/21 | 855 | 872 | 854 | 861 | +2.5% | 2,321,100 | 3137億1758万 | +6.43% | 8.69 | 0.42 |
| 01/18 | 836 | 847 | 836 | 840 | +1.33% | 2,589,100 | 3060億6593万 | +3.7% | 8.48 | 0.41 |
| 01/17 | 824 | 833 | 822 | 829 | +2.09% | 2,504,400 | 3020億5793万 | +2.09% | 8.37 | 0.41 |
| 01/16 | 829 | 833 | 810 | 812 | -1.22% | 2,969,000 | 2958億6373万 | -0.25% | 8.2 | 0.4 |
| 01/15 | 810 | 824 | 808 | 822 | +1.11% | 1,742,000 | 2995億738万 | +0.49% | 8.3 | 0.4 |
| 01/11 | 808 | 813 | 801 | 813 | +1.12% | 2,085,700 | 2962億2810万 | -1.33% | 8.21 | 0.4 |
| 01/10 | 803 | 808 | 791 | 804 | 0% | 2,185,900 | 2929億4882万 | -3.02% | 8.11 | 0.39 |
| 01/09 | 807 | 810 | 796 | 804 | +0.63% | 2,612,800 | 2929億4882万 | -3.6% | 8.11 | 0.39 |
| 01/08 | 779 | 805 | 772 | 799 | +2.04% | 3,526,700 | 2911億2700万 | -4.77% | 8.06 | 0.39 |
| 01/07 | 784 | 800 | 781 | 783 | +3.85% | 3,344,700 | 2852億9717万 | -7.12% | 7.9 | 0.38 |
| 01/04 | 741 | 755 | 725 | 754 | -1.31% | 3,291,400 | 2747億3061万 | -11.08% | 7.61 | 0.37 |
| 2018 |
| 12/28 | 750 | 774 | 749 | 764 | +0.79% | 2,564,800 | 2783億7425万 | -10.54% | 7.71 | 0.37 |
| 12/27 | 766 | 769 | 752 | 758 | +2.99% | 3,333,200 | 2761億8807万 | -11.96% | 7.65 | 0.37 |
| 12/26 | 740 | 749 | 724 | 736 | +0.68% | 2,914,100 | 2681億7205万 | -15.21% | 7.43 | 0.36 |
| 12/25 | 730 | 745 | 722 | 731 | -4.94% | 3,326,900 | 2663億5023万 | -16.55% | 7.38 | 0.36 |
| 12/21 | 785 | 793 | 764 | 769 | -3.03% | 5,432,700 | 2801億9607万 | -13.11% | 7.76 | 0.38 |
| 12/20 | 810 | 815 | 789 | 793 | -3.29% | 4,462,100 | 2889億4081万 | -11.2% | 8 | 0.39 |
| 12/19 | 824 | 830 | 815 | 820 | -1.32% | 2,696,300 | 2987億7865万 | -8.89% | 8.28 | 0.4 |
| 12/18 | 820 | 839 | 813 | 831 | +0.36% | 4,127,200 | 3027億8665万 | -8.18% | 8.39 | 0.41 |
| 12/17 | 848 | 859 | 828 | 828 | -1.9% | 3,077,900 | 3016億9356万 | -9.11% | 8.36 | 0.41 |
| 12/14 | 860 | 868 | 839 | 844 | -3.21% | 3,959,700 | 3075億2339万 | -8.06% | 8.52 | 0.41 |
| 12/13 | 860 | 878 | 858 | 872 | +2.11% | 2,567,100 | 3177億2559万 | -5.63% | 8.8 | 0.43 |
| 12/12 | 848 | 868 | 842 | 854 | +1.55% | 2,716,500 | 3111億6703万 | -7.97% | 8.62 | 0.42 |
| 12/11 | 868 | 870 | 833 | 841 | -2.66% | 3,774,900 | 3064億3030万 | -9.96% | 8.49 | 0.41 |
| 12/10 | 865 | 872 | 853 | 864 | -1.37% | 2,460,700 | 3148億1067万 | -8.09% | 8.72 | 0.42 |
| 12/07 | 892 | 895 | 861 | 876 | -1.35% | 4,228,400 | 3191億8304万 | -7.2% | 8.84 | 0.43 |
| 12/06 | 895 | 896 | 877 | 888 | -1.33% | 3,977,200 | 3235億5541万 | -6.23% | 8.96 | 0.44 |
| 12/05 | 900 | 908 | 890 | 900 | -0.55% | 3,546,000 | 3279億2778万 | -4.96% | 9.08 | 0.44 |
| 12/04 | 950 | 954 | 901 | 905 | -6.51% | 6,655,600 | 3297億4961万 | -4.74% | 9.13 | 0.44 |
| 12/03 | 943 | 977 | 938 | 968 | +3.64% | 3,506,500 | 3527億455万 | +1.57% | 9.77 | 0.47 |
| 11/30 | 922 | 938 | 916 | 934 | +0.54% | 3,527,300 | 3403億1617万 | -1.79% | 9.43 | 0.46 |
| 11/29 | 938 | 943 | 928 | 929 | -0.11% | 1,957,700 | 3384億9435万 | -2.31% | 9.38 | 0.46 |
| 11/28 | 918 | 930 | 908 | 930 | +1.75% | 3,056,400 | 3388億5871万 | -2.52% | 9.39 | 0.46 |
| 11/27 | 912 | 919 | 900 | 914 | +1.56% | 2,754,500 | 3330億2888万 | -4.39% | 9.22 | 0.45 |
| 11/26 | 900 | 902 | 882 | 900 | -0.88% | 3,798,500 | 3279億2778万 | -6.25% | 9.08 | 0.44 |
| 11/22 | 923 | 924 | 907 | 908 | -1.73% | 2,246,500 | 3308億4270万 | -5.91% | 9.16 | 0.45 |
| 11/21 | 919 | 928 | 908 | 924 | -1.7% | 2,475,900 | 3366億7253万 | -4.74% | 9.33 | 0.45 |
| 11/20 | 923 | 943 | 918 | 940 | +0.86% | 2,298,100 | 3425億235万 | -3.49% | 9.49 | 0.46 |
| 11/19 | 952 | 952 | 928 | 932 | -2.31% | 2,672,200 | 3395億8744万 | -4.7% | 9.41 | 0.46 |
| 11/16 | 963 | 969 | 952 | 954 | -1.14% | 2,309,800 | 3476億345万 | -2.65% | 9.63 | 0.47 |
| 11/15 | 962 | 974 | 954 | 965 | -0.21% | 2,357,600 | 3516億1146万 | -1.73% | 9.74 | 0.47 |
| 11/14 | 959 | 974 | 952 | 967 | +1.15% | 2,451,400 | 3523億4019万 | -1.63% | 9.76 | 0.47 |
| 11/13 | 966 | 967 | 941 | 956 | -2.85% | 3,394,300 | 3483億3218万 | -2.94% | 9.65 | 0.47 |
| 11/12 | 985 | 986 | 972 | 984 | -0.71% | 2,004,000 | 3585億3438万 | -0.3% | 9.93 | 0.48 |
| 11/09 | 992 | 1,000 | 989 | 991 | -0.3% | 1,876,200 | 3610億8493万 | +0.2% | 10 | 0.49 |
| 11/08 | 1,007 | 1,015 | 989 | 994 | +0.51% | 3,397,600 | 3621億7802万 | +0.3% | 10.03 | 0.49 |
| 11/07 | 1,010 | 1,035 | 982 | 989 | -1.49% | 4,837,400 | 3603億5620万 | -0.3% | 9.98 | 0.49 |
| 11/06 | 973 | 1,007 | 971 | 1,004 | +2.97% | 3,671,000 | 3658億2166万 | +1.11% | 10.13 | 0.49 |
| 11/05 | 965 | 980 | 958 | 975 | +0.21% | 3,511,600 | 3552億5510万 | -1.91% | 9.84 | 0.48 |
| 11/02 | 959 | 976 | 949 | 973 | +3.18% | 4,004,100 | 3545億2637万 | -2.21% | 9.82 | 0.48 |
| 11/01 | 909 | 945 | 906 | 943 | +3.85% | 5,519,300 | 3435億9545万 | -5.32% | 9.52 | 0.46 |
| 10/31 | 946 | 950 | 901 | 908 | -6.87% | 7,296,700 | 3308億4270万 | -9.02% | 9.16 | 0.45 |
| 10/30 | 953 | 980 | 951 | 975 | +1.99% | 3,439,700 | 3552億5510万 | -2.6% | 9.84 | 0.48 |
