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 | 2,041 | 2,085 | 2,037 | 2,074 | +1.82% | 191,600 | 1002億3267万 | -3.17% | 89.62 | 0.52 |
03/28 | 2,077 | 2,077 | 2,026 | 2,037 | -3.41% | 235,400 | 984億4452万 | -5.17% | 88.02 | 0.51 |
03/27 | 2,127 | 2,129 | 2,074 | 2,109 | -3.57% | 202,700 | 1019億2415万 | -2.18% | 91.13 | 0.53 |
03/26 | 2,177 | 2,191 | 2,155 | 2,187 | +1.91% | 285,300 | 1056億9375万 | +1.3% | 94.5 | 0.55 |
03/25 | 2,130 | 2,147 | 2,083 | 2,146 | -1.6% | 205,700 | 1037億1230万 | -0.65% | 92.73 | 0.54 |
03/22 | 2,120 | 2,186 | 2,115 | 2,181 | +2.2% | 231,100 | 1054億378万 | +0.93% | 94.24 | 0.55 |
03/20 | 2,140 | 2,160 | 2,123 | 2,134 | +0.42% | 128,700 | 1031億3236万 | -1.3% | 92.21 | 0.54 |
03/19 | 2,133 | 2,143 | 2,120 | 2,125 | -0.79% | 96,000 | 1026億9741万 | -1.89% | 91.82 | 0.54 |
03/18 | 2,125 | 2,149 | 2,110 | 2,142 | +0.71% | 109,700 | 1035億1898万 | -1.2% | 92.56 | 0.54 |
03/15 | 2,108 | 2,137 | 2,085 | 2,127 | +1.82% | 126,600 | 1027億9406万 | -1.94% | 91.91 | 0.54 |
03/14 | 2,099 | 2,128 | 2,081 | 2,089 | -0.05% | 87,000 | 1009億5759万 | -3.78% | 90.27 | 0.53 |
03/13 | 2,100 | 2,111 | 2,073 | 2,090 | -1.04% | 114,800 | 1010億592万 | -4.08% | 90.31 | 0.53 |
03/12 | 2,083 | 2,114 | 2,083 | 2,112 | +2.23% | 125,900 | 1020億6914万 | -3.39% | 91.26 | 0.53 |
03/11 | 2,065 | 2,068 | 2,042 | 2,066 | -0.34% | 126,100 | 998億4604万 | -5.83% | 89.27 | 0.52 |
03/08 | 2,119 | 2,121 | 2,062 | 2,073 | -3.58% | 193,400 | 1001億8434万 | -5.86% | 89.57 | 0.52 |
03/07 | 2,161 | 2,169 | 2,127 | 2,150 | -1.38% | 170,800 | 1039億561万 | -2.85% | 92.9 | 0.54 |
03/06 | 2,154 | 2,183 | 2,141 | 2,180 | +1.21% | 88,600 | 1053億5546万 | -1.8% | 94.2 | 0.55 |
03/05 | 2,150 | 2,163 | 2,144 | 2,154 | +0.19% | 105,300 | 1040億9892万 | -3.32% | 93.07 | 0.54 |
03/04 | 2,159 | 2,169 | 2,139 | 2,150 | -0.69% | 163,800 | 1039億561万 | -3.89% | 92.9 | 0.54 |
03/01 | 2,154 | 2,175 | 2,151 | 2,165 | -1.28% | 188,500 | 1046億3053万 | -3.61% | 93.55 | 0.55 |
02/28 | 2,199 | 2,209 | 2,184 | 2,193 | -0.77% | 137,900 | 1059億8372万 | -2.62% | 94.76 | 0.55 |
02/27 | 2,220 | 2,230 | 2,200 | 2,210 | -0.5% | 95,800 | 1068億530万 | -2.08% | 95.49 | 0.56 |
02/26 | 2,219 | 2,244 | 2,197 | 2,221 | -0.76% | 117,900 | 1073億3691万 | -1.81% | 95.97 | 0.56 |
02/25 | 2,209 | 2,239 | 2,207 | 2,238 | +1.36% | 67,700 | 1081億5849万 | -1.28% | 96.7 | 0.57 |
02/22 | 2,202 | 2,210 | 2,185 | 2,208 | -0.5% | 57,900 | 1067億865万 | -2.69% | 95.41 | 0.56 |
02/21 | 2,222 | 2,235 | 2,201 | 2,219 | 0% | 95,400 | 1072億4026万 | -2.38% | 95.88 | 0.56 |
02/20 | 2,203 | 2,235 | 2,190 | 2,219 | +0.63% | 144,300 | 1072億4026万 | -2.46% | 95.88 | 0.56 |
02/19 | 2,208 | 2,221 | 2,191 | 2,205 | +0.23% | 89,200 | 1065億6366万 | -3.2% | 95.28 | 0.56 |
02/18 | 2,214 | 2,233 | 2,192 | 2,200 | +0.64% | 204,000 | 1063億2202万 | -3.47% | 95.06 | 0.56 |
02/15 | 2,188 | 2,198 | 2,156 | 2,186 | -0.73% | 121,000 | 1056億4542万 | -4.12% | 94.46 | 0.55 |
02/14 | 2,209 | 2,244 | 2,202 | 2,202 | -0.54% | 84,700 | 1064億1868万 | -3.46% | 95.15 | 0.56 |
02/13 | 2,198 | 2,246 | 2,195 | 2,214 | +0.77% | 159,200 | 1069億9861万 | -2.94% | 95.67 | 0.56 |
02/12 | 2,180 | 2,197 | 2,125 | 2,197 | +2.09% | 183,300 | 1061億7704万 | -3.6% | 94.93 | 0.55 |
02/08 | 2,159 | 2,217 | 2,150 | 2,152 | -1.28% | 374,200 | 1040億227万 | -5.45% | 92.99 | 0.54 |
02/07 | 2,131 | 2,188 | 2,111 | 2,180 | -4.43% | 404,100 | 1053億5546万 | -4.22% | 94.2 | 0.55 |
02/06 | 2,265 | 2,285 | 2,251 | 2,281 | +0.13% | 238,200 | 1102億3660万 | +0.26% | 98.56 | 0.58 |
02/05 | 2,299 | 2,311 | 2,275 | 2,278 | -0.91% | 164,200 | 1100億9162万 | +0.49% | 98.43 | 0.58 |
02/04 | 2,286 | 2,315 | 2,270 | 2,299 | +0.66% | 211,800 | 1111億651万 | +1.77% | 99.34 | 0.58 |
02/01 | 2,343 | 2,344 | 2,275 | 2,284 | -2.81% | 151,400 | 1103億8159万 | +1.24% | 98.69 | 0.58 |
01/31 | 2,363 | 2,390 | 2,338 | 2,350 | +1.6% | 224,700 | 1135億7125万 | +4.17% | 101.54 | 0.59 |
01/30 | 2,268 | 2,346 | 2,261 | 2,313 | -3.1% | 639,600 | 1117億8311万 | +2.53% | 99.94 | 0.58 |
01/29 | 2,378 | 2,407 | 2,363 | 2,387 | +0.46% | 138,000 | 1153億5939万 | +5.62% | 103.14 | 0.6 |
01/28 | 2,388 | 2,390 | 2,357 | 2,376 | +0.59% | 84,000 | 1148億2778万 | +4.85% | 102.67 | 0.6 |
01/25 | 2,338 | 2,381 | 2,325 | 2,362 | +1.03% | 108,600 | 1141億5119万 | +3.78% | 102.06 | 0.6 |
01/24 | 2,305 | 2,355 | 2,297 | 2,338 | +0.86% | 94,800 | 1129億9131万 | +2.36% | 101.02 | 0.59 |
01/23 | 2,281 | 2,321 | 2,275 | 2,318 | -0.22% | 52,000 | 1120億2475万 | +1.05% | 100.16 | 0.59 |
01/22 | 2,370 | 2,382 | 2,315 | 2,323 | -0.64% | 61,500 | 1122億6639万 | +1.26% | 100.38 | 0.59 |
01/21 | 2,328 | 2,361 | 2,323 | 2,338 | +1.56% | 62,500 | 1129億9131万 | +1.83% | 101.02 | 0.59 |
01/18 | 2,296 | 2,335 | 2,289 | 2,302 | +0.09% | 74,400 | 1112億5150万 | +0.17% | 99.47 | 0.58 |
01/17 | 2,289 | 2,325 | 2,288 | 2,300 | +1.32% | 75,100 | 1111億5484万 | -0.04% | 99.38 | 0.58 |
01/16 | 2,270 | 2,325 | 2,267 | 2,270 | -0.83% | 170,100 | 1097億499万 | -1.48% | 98.09 | 0.57 |
01/15 | 2,204 | 2,295 | 2,188 | 2,289 | +2.28% | 153,100 | 1106億2323万 | -0.82% | 98.91 | 0.58 |
01/11 | 2,218 | 2,260 | 2,218 | 2,238 | +1.08% | 108,000 | 1081億5849万 | -3.24% | 96.7 | 0.57 |
01/10 | 2,174 | 2,235 | 2,171 | 2,214 | -0.45% | 151,800 | 1069億9861万 | -4.49% | 95.67 | 0.56 |
01/09 | 2,206 | 2,270 | 2,186 | 2,224 | +1.14% | 257,600 | 1074億8190万 | -4.26% | 96.1 | 0.56 |
01/08 | 2,174 | 2,222 | 2,174 | 2,199 | +1.85% | 236,900 | 1062億7369万 | -5.46% | 95.02 | 0.56 |
01/07 | 2,190 | 2,214 | 2,150 | 2,159 | +1.55% | 169,900 | 1043億4056万 | -7.34% | 93.29 | 0.55 |
01/04 | 2,093 | 2,155 | 2,058 | 2,126 | -1.25% | 150,700 | 1027億4573万 | -8.83% | 91.86 | 0.54 |
2018 |
12/28 | 2,135 | 2,177 | 2,124 | 2,153 | +0.23% | 92,000 | 1040億5059万 | -7.79% | 93.03 | 0.54 |
12/27 | 2,166 | 2,187 | 2,142 | 2,148 | +3.12% | 160,500 | 1038億895万 | -8.09% | 92.81 | 0.54 |
12/26 | 2,064 | 2,106 | 2,060 | 2,083 | +0.1% | 184,600 | 1006億6762万 | -11.06% | 90.01 | 0.53 |
12/25 | 2,104 | 2,120 | 2,064 | 2,081 | -6.05% | 163,900 | 1005億7096万 | -11.41% | 89.92 | 0.53 |
12/21 | 2,271 | 2,271 | 2,194 | 2,215 | -3.06% | 232,500 | 1070億4694万 | -5.94% | 95.71 | 0.56 |
12/20 | 2,337 | 2,352 | 2,256 | 2,285 | -2.72% | 242,700 | 1104億2992万 | -3.1% | 98.73 | 0.58 |
12/19 | 2,395 | 2,399 | 2,327 | 2,349 | -3.53% | 264,300 | 1135億2292万 | -0.34% | 101.5 | 0.59 |
12/18 | 2,507 | 2,514 | 2,426 | 2,435 | -3.83% | 439,500 | 1176億7914万 | +3.4% | 105.22 | 0.61 |
12/17 | 2,617 | 2,656 | 2,520 | 2,532 | -3.03% | 399,100 | 1223億6698万 | +7.65% | 109.41 | 0.64 |
12/14 | 2,589 | 2,629 | 2,554 | 2,611 | +1.16% | 299,000 | 1261億8491万 | +11.3% | 112.82 | 0.66 |
12/13 | 2,551 | 2,597 | 2,503 | 2,581 | +0.12% | 450,000 | 1247億3506万 | +10.44% | 111.52 | 0.65 |
12/12 | 2,450 | 2,739 | 2,450 | 2,578 | +10.83% | 1,457,400 | 1245億9008万 | +10.74% | 111.39 | 0.65 |
12/11 | 2,375 | 2,387 | 2,303 | 2,326 | -1.98% | 170,900 | 1124億1137万 | +0.22% | 100.51 | 0.59 |
12/10 | 2,338 | 2,404 | 2,328 | 2,373 | -0.46% | 134,400 | 1146億8280万 | +2.11% | 102.54 | 0.6 |
12/07 | 2,381 | 2,402 | 2,344 | 2,384 | +0.34% | 116,700 | 1152億1441万 | +2.63% | 103.01 | 0.6 |
12/06 | 2,368 | 2,395 | 2,344 | 2,376 | +0.34% | 214,600 | 1148億2778万 | +2.19% | 102.67 | 0.6 |
12/05 | 2,383 | 2,436 | 2,364 | 2,368 | -0.29% | 280,500 | 1144億4116万 | +1.67% | 102.32 | 0.6 |
12/04 | 2,415 | 2,429 | 2,373 | 2,375 | -1.45% | 171,700 | 1147億7945万 | +1.84% | 102.62 | 0.6 |
12/03 | 2,378 | 2,445 | 2,375 | 2,410 | +1.39% | 171,000 | 1164億7094万 | +3.26% | 104.14 | 0.61 |
11/30 | 2,345 | 2,382 | 2,344 | 2,377 | +2.02% | 184,300 | 1148億7611万 | +1.84% | 102.71 | 0.6 |
11/29 | 2,312 | 2,345 | 2,310 | 2,330 | +1.13% | 166,800 | 1126億468万 | -0.21% | 100.68 | 0.59 |
11/28 | 2,298 | 2,319 | 2,292 | 2,304 | +1.01% | 147,600 | 1113億4815万 | -1.58% | 99.56 | 0.58 |
11/27 | 2,236 | 2,290 | 2,236 | 2,281 | +2.66% | 132,200 | 1102億3660万 | -2.89% | 98.56 | 0.58 |
11/26 | 2,189 | 2,229 | 2,157 | 2,222 | +1.46% | 203,600 | 1073億8524万 | -5.85% | 96.01 | 0.56 |
11/22 | 2,192 | 2,225 | 2,161 | 2,190 | -1.4% | 193,500 | 1058億3874万 | -7.79% | 94.63 | 0.55 |
11/21 | 2,202 | 2,236 | 2,188 | 2,221 | -1.55% | 143,900 | 1073億3691万 | -7.15% | 95.97 | 0.56 |
11/20 | 2,254 | 2,291 | 2,238 | 2,256 | 0% | 123,200 | 1090億2840万 | -6.31% | 97.48 | 0.57 |
11/19 | 2,249 | 2,260 | 2,223 | 2,256 | +0.58% | 126,400 | 1090億2840万 | -6.82% | 97.48 | 0.57 |
11/16 | 2,276 | 2,296 | 2,233 | 2,243 | -1.62% | 128,100 | 1084億13万 | -7.85% | 96.92 | 0.57 |
11/15 | 2,262 | 2,282 | 2,253 | 2,280 | +0.35% | 106,500 | 1101億8828万 | -6.86% | 98.52 | 0.58 |
11/14 | 2,293 | 2,314 | 2,266 | 2,272 | -0.87% | 179,500 | 1098億165万 | -7.64% | 98.17 | 0.57 |
11/13 | 2,293 | 2,300 | 2,250 | 2,292 | -2.8% | 247,300 | 1107億6821万 | -7.51% | 99.04 | 0.58 |
11/12 | 2,361 | 2,382 | 2,312 | 2,358 | -1.34% | 206,600 | 1139億5787万 | -5.53% | 101.89 | 0.6 |
11/09 | 2,365 | 2,442 | 2,365 | 2,390 | +0.67% | 141,700 | 1155億438万 | -4.97% | 103.27 | 0.6 |
11/08 | 2,402 | 2,438 | 2,360 | 2,374 | +0.25% | 176,700 | 1147億3113万 | -6.24% | 102.58 | 0.6 |
11/07 | 2,417 | 2,417 | 2,360 | 2,368 | -1.09% | 134,100 | 1144億4116万 | -7.1% | 102.32 | 0.6 |
11/06 | 2,396 | 2,424 | 2,378 | 2,394 | -0.08% | 153,300 | 1156億9769万 | -6.67% | 103.44 | 0.6 |
11/05 | 2,386 | 2,446 | 2,374 | 2,396 | +1.65% | 224,400 | 1157億9435万 | -7.02% | 103.53 | 0.6 |
11/02 | 2,187 | 2,357 | 2,173 | 2,357 | -2.96% | 817,800 | 1139億955万 | -9% | 101.85 | 0.6 |
11/01 | 2,430 | 2,474 | 2,417 | 2,429 | -1.78% | 199,800 | 1173億8918万 | -6.76% | 104.96 | 0.61 |
10/31 | 2,453 | 2,478 | 2,418 | 2,473 | +1.02% | 162,000 | 1195億1562万 | -5.54% | 106.86 | 0.62 |
10/30 | 2,398 | 2,476 | 2,398 | 2,448 | +0.41% | 175,900 | 1183億741万 | -6.88% | 105.78 | 0.62 |