PER
2018/09/21～2019/02/21
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 |
| 02/21 | 58 | 62 | 58 | 60 | +3.45% | 603,100 | 60億3562万 | +3.45% | - | 2.48 |
| 02/20 | 59 | 59 | 58 | 58 | 0% | 127,200 | 58億3443万 | +1.75% | - | 2.4 |
| 02/19 | 59 | 60 | 58 | 58 | 0% | 218,300 | 58億3443万 | +1.75% | - | 2.4 |
| 02/18 | 58 | 58 | 57 | 58 | +1.75% | 91,900 | 58億3443万 | +1.75% | - | 2.4 |
| 02/15 | 58 | 58 | 57 | 57 | -1.72% | 371,000 | 57億3384万 | 0% | - | 2.36 |
| 02/14 | 59 | 60 | 58 | 58 | -1.69% | 109,800 | 58億3443万 | +3.57% | - | 2.4 |
| 02/13 | 60 | 60 | 58 | 59 | -1.67% | 190,400 | 59億3503万 | +5.36% | - | 2.44 |
| 02/12 | 59 | 60 | 58 | 60 | +1.69% | 282,900 | 60億3562万 | +7.14% | - | 2.48 |
| 02/08 | 62 | 62 | 59 | 59 | -7.81% | 685,800 | 59億3503万 | +5.36% | - | 2.44 |
| 02/07 | 63 | 64 | 62 | 64 | +6.67% | 664,200 | 64億3799万 | +16.36% | - | 2.65 |
| 02/06 | 59 | 62 | 58 | 60 | +1.69% | 786,500 | 60億3562万 | +9.09% | - | 2.48 |
| 02/05 | 57 | 59 | 57 | 59 | +3.51% | 385,900 | 59億3503万 | +9.26% | - | 2.44 |
| 02/04 | 55 | 57 | 54 | 57 | +7.55% | 232,300 | 57億3384万 | +5.56% | - | 2.36 |
| 02/01 | 54 | 55 | 53 | 53 | -1.85% | 170,900 | 53億3146万 | -1.85% | - | 2.19 |
| 01/31 | 53 | 55 | 53 | 54 | -1.82% | 243,300 | 54億3206万 | 0% | - | 2.23 |
| 01/30 | 56 | 57 | 55 | 55 | -3.51% | 282,300 | 55億3265万 | +1.85% | - | 2.28 |
| 01/29 | 56 | 57 | 56 | 57 | 0% | 78,600 | 57億3384万 | +5.56% | - | 2.36 |
| 01/28 | 57 | 58 | 56 | 57 | 0% | 149,800 | 57億3384万 | +5.56% | - | 2.36 |
| 01/25 | 57 | 58 | 57 | 57 | 0% | 366,200 | 57億3384万 | +3.64% | - | 2.36 |
| 01/24 | 56 | 58 | 56 | 57 | +1.79% | 254,800 | 57億3384万 | +3.64% | - | 2.36 |
| 01/23 | 56 | 57 | 55 | 56 | 0% | 169,200 | 56億3324万 | +1.82% | - | 2.32 |
| 01/22 | 56 | 57 | 55 | 56 | -1.75% | 211,500 | 56億3324万 | 0% | - | 2.32 |
| 01/21 | 59 | 60 | 55 | 57 | -3.39% | 772,000 | 57億3384万 | +1.79% | - | 2.36 |
| 01/18 | 55 | 59 | 54 | 59 | +9.26% | 474,500 | 59億3503万 | +3.51% | - | 2.44 |
| 01/17 | 54 | 56 | 54 | 54 | +1.89% | 295,900 | 54億3206万 | -5.26% | - | 2.23 |
| 01/16 | 52 | 53 | 52 | 53 | +1.92% | 111,100 | 53億3146万 | -8.62% | - | 2.19 |
| 01/15 | 52 | 53 | 51 | 52 | 0% | 182,200 | 52億3087万 | -10.34% | - | 2.15 |
| 01/11 | 52 | 53 | 52 | 52 | 0% | 78,100 | 52億3087万 | -11.86% | - | 2.15 |
| 01/10 | 53 | 54 | 52 | 52 | -3.7% | 145,100 | 52億3087万 | -13.33% | - | 2.15 |
| 01/09 | 55 | 56 | 53 | 54 | -1.82% | 326,400 | 54億3206万 | -10% | - | 2.23 |
| 01/08 | 53 | 57 | 53 | 55 | +5.77% | 651,400 | 55億3265万 | -9.84% | - | 2.28 |
| 01/07 | 51 | 53 | 51 | 52 | +4% | 316,400 | 52億3087万 | -16.13% | - | 2.15 |
| 01/04 | 49 | 52 | 49 | 50 | +2.04% | 255,800 | 50億2968万 | -19.35% | - | 2.07 |
| 2018 |
| 12/28 | 49 | 50 | 49 | 49 | -2% | 179,600 | 49億2909万 | -22.22% | - | 2.03 |
| 12/27 | 49 | 51 | 49 | 50 | +6.38% | 653,500 | 50億2968万 | -21.88% | - | 2.07 |
| 12/26 | 51 | 52 | 46 | 47 | -7.84% | 1,634,000 | 47億2790万 | -27.69% | - | 1.94 |
| 12/25 | 51 | 52 | 51 | 51 | -1.92% | 817,000 | 51億3028万 | -22.73% | - | 2.11 |
| 12/21 | 55 | 55 | 51 | 52 | -5.45% | 765,500 | 52億3087万 | -22.39% | - | 2.15 |
| 12/20 | 57 | 57 | 55 | 55 | -3.51% | 921,400 | 55億3265万 | -17.91% | - | 2.28 |
| 12/19 | 59 | 59 | 57 | 57 | -3.39% | 417,100 | 57億3384万 | -16.18% | - | 2.36 |
| 12/18 | 61 | 63 | 59 | 59 | -4.84% | 651,100 | 59億3503万 | -14.49% | - | 2.44 |
| 12/17 | 66 | 66 | 62 | 62 | -6.06% | 431,900 | 62億3681万 | -11.43% | - | 2.56 |
| 12/14 | 66 | 67 | 66 | 66 | 0% | 272,100 | 66億3918万 | -5.71% | - | 2.73 |
| 12/13 | 67 | 67 | 66 | 66 | 0% | 139,700 | 66億3918万 | -7.04% | - | 2.73 |
| 12/12 | 66 | 68 | 65 | 66 | +1.54% | 224,400 | 66億3918万 | -7.04% | - | 2.73 |
| 12/11 | 68 | 68 | 65 | 65 | -4.41% | 640,700 | 65億3859万 | -9.72% | - | 2.69 |
| 12/10 | 68 | 69 | 67 | 68 | 0% | 479,900 | 68億4037万 | -5.56% | - | 2.81 |
| 12/07 | 69 | 70 | 68 | 68 | -1.45% | 160,200 | 68億4037万 | -5.56% | - | 2.81 |
| 12/06 | 69 | 70 | 68 | 69 | -1.43% | 665,500 | 69億4096万 | -4.17% | - | 2.85 |
| 12/05 | 69 | 70 | 69 | 70 | 0% | 349,600 | 70億4156万 | -4.11% | - | 2.9 |
| 12/04 | 70 | 72 | 70 | 70 | 0% | 480,100 | 70億4156万 | -4.11% | - | 2.9 |
| 12/03 | 69 | 71 | 69 | 70 | +1.45% | 310,400 | 70億4156万 | -4.11% | - | 2.9 |
| 11/30 | 70 | 71 | 69 | 69 | -1.43% | 329,700 | 69億4096万 | -5.48% | - | 2.85 |
| 11/29 | 72 | 72 | 70 | 70 | -1.41% | 280,100 | 70億4156万 | -4.11% | - | 2.9 |
| 11/28 | 71 | 72 | 69 | 71 | +1.43% | 564,800 | 71億4215万 | -2.74% | - | 2.94 |
| 11/27 | 72 | 72 | 70 | 70 | -2.78% | 339,900 | 70億4156万 | -4.11% | - | 2.9 |
| 11/26 | 70 | 73 | 69 | 72 | +2.86% | 686,300 | 72億4274万 | -2.7% | - | 2.98 |
| 11/22 | 69 | 72 | 69 | 70 | 0% | 570,500 | 70億4156万 | -5.41% | - | 2.9 |
| 11/21 | 70 | 71 | 69 | 70 | -1.41% | 455,200 | 70億4156万 | -6.67% | - | 2.9 |
| 11/20 | 72 | 72 | 70 | 71 | 0% | 282,800 | 71億4215万 | -5.33% | - | 2.94 |
| 11/19 | 71 | 72 | 70 | 71 | 0% | 407,000 | 71億4215万 | -5.33% | - | 2.94 |
| 11/16 | 71 | 72 | 71 | 71 | 0% | 223,100 | 71億4215万 | -5.33% | - | 2.94 |
| 11/15 | 70 | 74 | 68 | 71 | -7.79% | 2,107,700 | 71億4215万 | -5.33% | - | 2.94 |
| 11/14 | 76 | 78 | 75 | 77 | +1.32% | 675,700 | 77億4571万 | +2.67% | - | 3.19 |
| 11/13 | 75 | 78 | 74 | 76 | 0% | 420,800 | 76億4512万 | +1.33% | - | 3.14 |
| 11/12 | 77 | 77 | 74 | 76 | -1.3% | 560,400 | 76億4512万 | +2.7% | - | 3.14 |
| 11/09 | 77 | 78 | 76 | 77 | 0% | 396,000 | 77億4571万 | +4.05% | - | 3.19 |
| 11/08 | 76 | 79 | 75 | 77 | +2.67% | 838,800 | 77億4571万 | +4.05% | - | 3.19 |
| 11/07 | 74 | 76 | 74 | 75 | +1.35% | 309,500 | 75億4453万 | +1.35% | - | 3.1 |
| 11/06 | 74 | 75 | 73 | 74 | 0% | 465,000 | 74億4393万 | 0% | - | 3.06 |
| 11/05 | 75 | 75 | 73 | 74 | 0% | 313,600 | 74億4393万 | 0% | - | 3.06 |
| 11/02 | 73 | 75 | 72 | 74 | +1.37% | 551,300 | 74億4393万 | 0% | - | 3.06 |
| 11/01 | 73 | 75 | 73 | 73 | -1.35% | 405,300 | 73億4334万 | -1.35% | - | 3.02 |
| 10/31 | 71 | 74 | 71 | 74 | +2.78% | 526,900 | 74億4393万 | 0% | - | 3.06 |
| 10/30 | 70 | 72 | 69 | 72 | +2.86% | 1,078,900 | 72億4274万 | -2.7% | - | 2.98 |
| 10/29 | 72 | 73 | 70 | 70 | -2.78% | 638,900 | 70億4156万 | -5.41% | - | 2.9 |
| 10/26 | 76 | 77 | 72 | 72 | -4% | 1,757,800 | 72億4274万 | -2.7% | - | 2.98 |
| 10/25 | 75 | 76 | 73 | 75 | -2.6% | 1,108,200 | 75億4453万 | +1.35% | - | 3.1 |
| 10/24 | 76 | 79 | 75 | 77 | +1.32% | 940,300 | 77億4571万 | +4.05% | - | 3.19 |
| 10/23 | 81 | 82 | 76 | 76 | -6.17% | 1,775,100 | 76億4512万 | +2.7% | - | 3.14 |
| 10/22 | 84 | 84 | 79 | 81 | -2.41% | 2,604,700 | 81億4809万 | +9.46% | - | 3.35 |
| 10/19 | 83 | 93 | 81 | 83 | +6.41% | 14,895,500 | 83億4928万 | +13.7% | - | 3.43 |
| 10/18 | 73 | 79 | 72 | 78 | +8.33% | 2,369,600 | 78億4631万 | +6.85% | - | 3.23 |
| 10/17 | 73 | 73 | 72 | 72 | 0% | 328,200 | 72億4274万 | -1.37% | - | 2.98 |
| 10/16 | 72 | 73 | 71 | 72 | 0% | 541,200 | 72億4274万 | -1.37% | - | 2.98 |
| 10/15 | 73 | 74 | 72 | 72 | -1.37% | 574,700 | 72億4274万 | -1.37% | - | 2.98 |
| 10/12 | 70 | 74 | 70 | 73 | +4.29% | 1,445,200 | 73億4334万 | 0% | - | 3.02 |
| 10/11 | 71 | 72 | 70 | 70 | -4.11% | 1,095,700 | 70億4156万 | -4.11% | - | 2.9 |
| 10/10 | 73 | 76 | 73 | 73 | +1.39% | 1,761,400 | 73億4334万 | -1.35% | - | 3.02 |
| 10/09 | 73 | 75 | 71 | 72 | 0% | 975,800 | 72億4274万 | -2.7% | - | 2.98 |
| 10/05 | 72 | 73 | 71 | 72 | -1.37% | 343,700 | 72億4274万 | -2.7% | - | 2.98 |
| 10/04 | 72 | 74 | 72 | 73 | +1.39% | 433,200 | 73億4334万 | -2.67% | - | 3.02 |
| 10/03 | 73 | 74 | 72 | 72 | -1.37% | 497,900 | 72億4274万 | -4% | - | 2.98 |
| 10/02 | 75 | 75 | 73 | 73 | -1.35% | 382,800 | 73億4334万 | -2.67% | - | 3.02 |
| 10/01 | 75 | 76 | 73 | 74 | -1.33% | 338,900 | 74億4393万 | -2.63% | - | 3.06 |
| 09/28 | 76 | 76 | 73 | 75 | 0% | 480,000 | 75億4453万 | -1.32% | - | 3.1 |
| 09/27 | 77 | 78 | 75 | 75 | -1.32% | 1,006,200 | 75億4453万 | -1.32% | - | 3.1 |
| 09/26 | 73 | 77 | 73 | 76 | +2.7% | 1,233,000 | 76億4512万 | -1.3% | - | 3.14 |
| 09/25 | 73 | 74 | 71 | 74 | +1.37% | 706,900 | 74億4393万 | -5.13% | - | 3.06 |
| 09/21 | 72 | 74 | 71 | 73 | +1.39% | 676,700 | 73億4334万 | -6.41% | - | 3.02 |
