PER
2018/09/18~2019/02/18
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 |
02/18 | 2,045 | 2,076 | 2,036 | 2,067 | +2.73% | 164,300 | 991億225万 | +2.28% | 7.69 | 0.66 |
02/15 | 2,039 | 2,046 | 2,000 | 2,012 | -1.37% | 249,800 | 964億6528万 | 0% | 7.49 | 0.64 |
02/14 | 2,038 | 2,073 | 2,036 | 2,040 | -0.15% | 278,300 | 978億774万 | +1.75% | 7.59 | 0.65 |
02/13 | 2,019 | 2,053 | 2,011 | 2,043 | -1.26% | 250,000 | 979億5157万 | +2.3% | 7.6 | 0.65 |
02/12 | 2,022 | 2,119 | 2,009 | 2,069 | +4.34% | 262,000 | 991億9814万 | +4.02% | 7.7 | 0.66 |
02/08 | 2,042 | 2,071 | 1,966 | 1,983 | -5.21% | 269,400 | 950億7488万 | +0.2% | 7.38 | 0.63 |
02/07 | 2,114 | 2,118 | 2,073 | 2,092 | -0.76% | 136,700 | 1003億88万 | +5.98% | 7.79 | 0.67 |
02/06 | 2,124 | 2,130 | 2,097 | 2,108 | -0.05% | 111,700 | 1010億6800万 | +7.33% | 7.85 | 0.67 |
02/05 | 2,119 | 2,121 | 2,082 | 2,109 | -0.09% | 148,300 | 1011億1594万 | +8.21% | 7.85 | 0.67 |
02/04 | 2,072 | 2,113 | 2,063 | 2,111 | +2.43% | 191,400 | 1012億1183万 | +9.27% | 7.86 | 0.67 |
02/01 | 2,074 | 2,090 | 2,054 | 2,061 | -1.95% | 155,800 | 988億1458万 | +7.34% | 7.67 | 0.66 |
01/31 | 2,092 | 2,111 | 2,053 | 2,102 | +1.64% | 160,700 | 1007億8033万 | +9.99% | 7.82 | 0.67 |
01/30 | 2,091 | 2,098 | 2,066 | 2,068 | -0.86% | 244,300 | 991億5020万 | +8.67% | 7.7 | 0.66 |
01/29 | 2,057 | 2,092 | 2,038 | 2,086 | +1.11% | 134,100 | 1000億1321万 | +9.91% | 7.76 | 0.66 |
01/28 | 2,057 | 2,082 | 2,041 | 2,063 | -0.19% | 110,400 | 989億1047万 | +9.04% | 7.68 | 0.66 |
01/25 | 2,040 | 2,091 | 2,039 | 2,067 | +1.37% | 227,500 | 991億225万 | +9.37% | 7.69 | 0.66 |
01/24 | 1,995 | 2,042 | 1,981 | 2,039 | +2.98% | 204,800 | 977億5979万 | +8% | 7.59 | 0.65 |
01/23 | 1,981 | 2,016 | 1,975 | 1,980 | -1.59% | 137,400 | 949億3104万 | +4.93% | 7.37 | 0.63 |
01/22 | 1,978 | 2,022 | 1,973 | 2,012 | +1.72% | 178,700 | 964億6528万 | +6.74% | 7.49 | 0.64 |
01/21 | 1,960 | 1,989 | 1,956 | 1,978 | +2.38% | 94,100 | 948億3515万 | +4.99% | 7.36 | 0.63 |
01/18 | 1,929 | 1,955 | 1,921 | 1,932 | +1.2% | 129,300 | 926億2968万 | +2.38% | 7.19 | 0.62 |
01/17 | 1,898 | 1,933 | 1,886 | 1,909 | +1.76% | 155,800 | 915億2695万 | +0.9% | 7.11 | 0.61 |
01/16 | 1,876 | 1,906 | 1,867 | 1,876 | +0.05% | 194,900 | 899億4476万 | -1.26% | 6.98 | 0.6 |
01/15 | 1,799 | 1,880 | 1,794 | 1,875 | +1.96% | 180,600 | 898億9682万 | -1.78% | 6.98 | 0.6 |
01/11 | 1,850 | 1,856 | 1,828 | 1,839 | +0.27% | 150,900 | 881億7080万 | -4.27% | 6.85 | 0.59 |
01/10 | 1,830 | 1,854 | 1,815 | 1,834 | -0.92% | 198,700 | 879億3108万 | -5.12% | 6.83 | 0.58 |
01/09 | 1,841 | 1,866 | 1,833 | 1,851 | +0.93% | 206,100 | 887億4614万 | -4.78% | 6.89 | 0.59 |
01/08 | 1,865 | 1,869 | 1,832 | 1,834 | -1.34% | 181,000 | 879億3108万 | -6.05% | 6.83 | 0.58 |
01/07 | 1,861 | 1,903 | 1,857 | 1,859 | +2.54% | 114,100 | 891億2970万 | -5.2% | 6.92 | 0.59 |
01/04 | 1,821 | 1,827 | 1,755 | 1,813 | -2.58% | 165,300 | 869億2423万 | -7.74% | 6.75 | 0.58 |
2018 |
12/28 | 1,825 | 1,870 | 1,816 | 1,861 | +1.25% | 108,800 | 892億2559万 | -5.68% | 6.93 | 0.59 |
12/27 | 1,776 | 1,838 | 1,776 | 1,838 | +5.88% | 180,000 | 881億2286万 | -7.08% | 6.84 | 0.59 |
12/26 | 1,709 | 1,743 | 1,706 | 1,736 | +2.9% | 202,700 | 832億3247万 | -12.54% | 6.46 | 0.55 |
12/25 | 1,738 | 1,738 | 1,686 | 1,687 | -6.49% | 188,900 | 808億8316万 | -15.57% | 6.28 | 0.54 |
12/21 | 1,823 | 1,832 | 1,790 | 1,804 | -1.96% | 334,700 | 864億9273万 | -10.43% | 6.71 | 0.57 |
12/20 | 1,880 | 1,880 | 1,828 | 1,840 | -2.75% | 351,200 | 881億7606万 | -9.27% | 6.85 | 0.59 |
12/19 | 1,939 | 1,950 | 1,882 | 1,892 | -2.37% | 187,000 | 906億6799万 | -7.3% | 7.04 | 0.6 |
12/18 | 1,936 | 1,962 | 1,895 | 1,938 | -0.77% | 296,300 | 928億7239万 | -5.56% | 7.21 | 0.62 |
12/17 | 1,998 | 2,007 | 1,951 | 1,953 | -2.01% | 123,900 | 935億9122万 | -5.42% | 7.27 | 0.62 |
12/14 | 2,028 | 2,038 | 1,989 | 1,993 | -1.82% | 198,700 | 955億809万 | -4.09% | 7.41 | 0.63 |
12/13 | 2,014 | 2,041 | 2,004 | 2,030 | +1.15% | 297,100 | 972億8119万 | -2.87% | 7.55 | 0.65 |
12/12 | 1,954 | 2,033 | 1,951 | 2,007 | +3.83% | 351,400 | 961億7899万 | -4.38% | 7.47 | 0.64 |
12/11 | 1,997 | 2,002 | 1,922 | 1,933 | -3.3% | 347,200 | 926億3278万 | -8.17% | 7.19 | 0.62 |
12/10 | 2,003 | 2,015 | 1,987 | 1,999 | -1.91% | 170,300 | 957億9562万 | -5.31% | 7.44 | 0.64 |
12/07 | 2,059 | 2,069 | 2,023 | 2,038 | -1.5% | 214,600 | 976億6457万 | -3.64% | 7.58 | 0.65 |
12/06 | 2,081 | 2,094 | 2,056 | 2,069 | -1.05% | 134,000 | 991億5014万 | -2.17% | 7.7 | 0.66 |
12/05 | 2,065 | 2,107 | 2,055 | 2,091 | -1.13% | 151,400 | 1002億442万 | -1.04% | 7.78 | 0.67 |
12/04 | 2,167 | 2,171 | 2,115 | 2,115 | -2.71% | 125,700 | 1013億5454万 | +0.24% | 7.87 | 0.67 |
12/03 | 2,155 | 2,184 | 2,141 | 2,174 | +1.68% | 110,800 | 1041億8193万 | +3.28% | 8.09 | 0.69 |
11/30 | 2,118 | 2,141 | 2,112 | 2,138 | +1.47% | 118,000 | 1024億5675万 | +1.91% | 7.95 | 0.68 |
11/29 | 2,083 | 2,136 | 2,074 | 2,107 | +2.93% | 185,000 | 1009億7117万 | +0.72% | 7.84 | 0.67 |
11/28 | 2,046 | 2,050 | 2,017 | 2,047 | -0.39% | 252,400 | 980億9586万 | -2.1% | 7.62 | 0.65 |
11/27 | 1,970 | 2,069 | 1,968 | 2,055 | +4.47% | 313,900 | 984億7924万 | -1.72% | 7.65 | 0.65 |
11/26 | 1,960 | 1,993 | 1,952 | 1,967 | -2.14% | 278,600 | 942億6212万 | -6.02% | 7.32 | 0.63 |
11/22 | 1,996 | 2,016 | 1,984 | 2,010 | +1.06% | 111,800 | 963億2276万 | -4.15% | 7.48 | 0.64 |
11/21 | 1,986 | 1,998 | 1,966 | 1,989 | -1.68% | 210,000 | 953億705万 | -5.33% | 7.4 | 0.63 |
11/20 | 1,976 | 2,025 | 1,953 | 2,023 | -0.88% | 380,000 | 969億3623万 | -4.08% | 7.53 | 0.64 |
11/19 | 2,098 | 2,101 | 2,029 | 2,041 | -2.72% | 209,600 | 977億9874万 | -3.5% | 7.59 | 0.65 |
11/16 | 2,152 | 2,152 | 2,094 | 2,098 | -2.83% | 189,000 | 1005億3001万 | -1.04% | 7.8 | 0.67 |
11/15 | 2,150 | 2,170 | 2,139 | 2,159 | -0.42% | 194,900 | 1034億5296万 | +1.65% | 8.03 | 0.69 |
11/14 | 2,163 | 2,190 | 2,155 | 2,168 | +0.6% | 139,100 | 1038億8421万 | +2.12% | 8.06 | 0.69 |
11/13 | 2,192 | 2,232 | 2,149 | 2,155 | -4.81% | 183,000 | 1032億6129万 | +1.46% | 8.02 | 0.69 |
11/12 | 2,268 | 2,275 | 2,242 | 2,264 | -0.18% | 143,300 | 1084億8425万 | +6.49% | 8.42 | 0.72 |
11/09 | 2,302 | 2,303 | 2,257 | 2,268 | -1.43% | 172,800 | 1086億7592万 | +6.68% | 8.44 | 0.72 |
11/08 | 2,331 | 2,362 | 2,294 | 2,301 | +1.59% | 433,300 | 1102億5718万 | +8.13% | 8.56 | 0.73 |
11/07 | 2,210 | 2,333 | 2,210 | 2,265 | +5.79% | 577,700 | 1085億3217万 | +6.54% | 8.43 | 0.72 |
11/06 | 2,105 | 2,152 | 2,096 | 2,141 | +2.1% | 238,600 | 1025億9045万 | +0.71% | 7.96 | 0.68 |
11/05 | 2,064 | 2,113 | 2,032 | 2,097 | 0% | 195,500 | 1004億8210万 | -1.5% | 7.8 | 0.67 |
11/02 | 2,023 | 2,097 | 2,008 | 2,097 | +3.25% | 236,700 | 1004億8210万 | -1.73% | 7.8 | 0.67 |
11/01 | 2,004 | 2,044 | 1,986 | 2,031 | +0.35% | 473,500 | 973億1957万 | -4.96% | 7.56 | 0.65 |
10/31 | 2,031 | 2,064 | 2,014 | 2,024 | +0.45% | 328,000 | 969億8415万 | -5.55% | 7.53 | 0.64 |
10/30 | 1,980 | 2,033 | 1,972 | 2,015 | +1.31% | 243,500 | 965億5290万 | -6.41% | 7.5 | 0.64 |
10/29 | 2,022 | 2,041 | 1,986 | 1,989 | -0.35% | 184,000 | 953億705万 | -7.96% | 7.4 | 0.63 |
10/26 | 2,004 | 2,027 | 1,972 | 1,996 | -0.2% | 280,200 | 956億4247万 | -7.93% | 7.43 | 0.64 |
10/25 | 2,008 | 2,013 | 1,975 | 2,000 | -3.47% | 197,700 | 958億3414万 | -8.09% | 7.44 | 0.64 |
10/24 | 2,058 | 2,090 | 2,040 | 2,072 | +1.57% | 205,800 | 992億8417万 | -5% | 7.71 | 0.66 |
10/23 | 2,091 | 2,097 | 2,039 | 2,040 | -3.18% | 196,300 | 977億5082万 | -6.42% | 7.59 | 0.65 |
10/22 | 2,070 | 2,113 | 2,040 | 2,107 | +1.3% | 153,900 | 1009億6127万 | -3.35% | 7.84 | 0.67 |
10/19 | 2,071 | 2,094 | 2,048 | 2,080 | -0.81% | 261,400 | 996億6751万 | -4.37% | 7.74 | 0.66 |
10/18 | 2,160 | 2,168 | 2,092 | 2,097 | -4.55% | 381,200 | 1004億8210万 | -3.45% | 7.8 | 0.67 |
10/17 | 2,202 | 2,215 | 2,168 | 2,197 | +0.92% | 175,000 | 1052億7380万 | +1.29% | 8.17 | 0.7 |
10/16 | 2,153 | 2,199 | 2,127 | 2,177 | +0.42% | 184,400 | 1043億1546万 | +0.69% | 8.1 | 0.69 |
10/15 | 2,175 | 2,192 | 2,151 | 2,168 | -0.91% | 244,700 | 1038億8421万 | +0.46% | 8.06 | 0.69 |
10/12 | 2,153 | 2,203 | 2,147 | 2,188 | +1.86% | 326,800 | 1048億4255万 | +1.58% | 8.14 | 0.7 |
10/11 | 2,134 | 2,187 | 2,134 | 2,148 | -1.65% | 375,900 | 1029億2587万 | -0.05% | 7.99 | 0.68 |
10/10 | 2,206 | 2,222 | 2,181 | 2,184 | -0.95% | 168,900 | 1046億5088万 | +1.72% | 8.12 | 0.69 |
10/09 | 2,226 | 2,274 | 2,205 | 2,205 | -2.65% | 343,500 | 1056億5714万 | +2.7% | 8.2 | 0.7 |
10/05 | 2,273 | 2,300 | 2,260 | 2,265 | -1.74% | 264,600 | 1085億3217万 | +5.55% | 8.43 | 0.72 |
10/04 | 2,330 | 2,379 | 2,287 | 2,305 | +1.9% | 427,900 | 1104億4885万 | +7.61% | 8.57 | 0.73 |
10/03 | 2,220 | 2,291 | 2,220 | 2,262 | -0.35% | 391,000 | 1083億8841万 | +5.85% | 8.41 | 0.72 |
10/02 | 2,241 | 2,310 | 2,239 | 2,270 | +2.3% | 277,800 | 1087億7175万 | +6.52% | 8.44 | 0.72 |
10/01 | 2,187 | 2,227 | 2,165 | 2,219 | +0.45% | 226,800 | 1063億2798万 | +4.52% | 8.25 | 0.71 |
09/28 | 2,209 | 2,232 | 2,191 | 2,209 | +1.05% | 123,200 | 1058億4881万 | +4.35% | 8.22 | 0.7 |
09/27 | 2,193 | 2,211 | 2,174 | 2,186 | +0.14% | 197,000 | 1047億4672万 | +3.45% | 8.13 | 0.7 |
09/26 | 2,193 | 2,249 | 2,163 | 2,183 | -3.45% | 300,100 | 1046億297万 | +3.51% | 8.12 | 0.69 |
09/25 | 2,232 | 2,262 | 2,197 | 2,261 | +2.31% | 266,300 | 1083億4050万 | +7.46% | 8.41 | 0.72 |
09/21 | 2,173 | 2,214 | 2,169 | 2,210 | +2.27% | 338,600 | 1058億9673万 | +5.34% | 8.22 | 0.7 |
09/20 | 2,185 | 2,194 | 2,150 | 2,161 | -1.77% | 219,400 | 1035億4879万 | +3.35% | 8.04 | 0.69 |
09/19 | 2,128 | 2,206 | 2,127 | 2,200 | +3.68% | 317,000 | 1054億1756万 | +5.41% | 8.18 | 0.7 |
09/18 | 2,053 | 2,139 | 2,044 | 2,122 | +2.66% | 346,100 | 1016億8002万 | +1.87% | 7.89 | 0.68 |