PER
2018/11/09～2019/04/10
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 |
| 04/10 | 1,827 | 1,851 | 1,822 | 1,837 | -0.65% | 93,500 | 880億7491万 | +3.79% | - | 0.64 |
| 04/09 | 1,832 | 1,853 | 1,825 | 1,849 | +1.15% | 188,300 | 886億5025万 | +4.29% | - | 0.65 |
| 04/08 | 1,853 | 1,853 | 1,818 | 1,828 | -0.44% | 86,600 | 876億4341万 | +2.81% | - | 0.64 |
| 04/05 | 1,803 | 1,841 | 1,801 | 1,836 | +2% | 98,400 | 880億2697万 | +2.97% | - | 0.64 |
| 04/04 | 1,780 | 1,816 | 1,778 | 1,800 | +1.24% | 101,600 | 863億95万 | +0.61% | - | 0.63 |
| 04/03 | 1,750 | 1,787 | 1,739 | 1,778 | +0.34% | 240,800 | 852億4616万 | -1.06% | - | 0.62 |
| 04/02 | 1,777 | 1,793 | 1,770 | 1,772 | +0.23% | 170,200 | 849億5849万 | -1.88% | - | 0.62 |
| 04/01 | 1,772 | 1,797 | 1,767 | 1,768 | +2.26% | 183,900 | 847億6671万 | -2.7% | - | 0.62 |
| 03/29 | 1,725 | 1,734 | 1,716 | 1,729 | +0.41% | 134,700 | 828億9685万 | -5.36% | 6.44 | 0.55 |
| 03/28 | 1,746 | 1,750 | 1,711 | 1,722 | -1.6% | 131,000 | 825億6124万 | -6.26% | 6.41 | 0.55 |
| 03/27 | 1,762 | 1,766 | 1,730 | 1,750 | -1.46% | 135,300 | 839億370万 | -5.3% | 6.51 | 0.56 |
| 03/26 | 1,736 | 1,776 | 1,721 | 1,776 | +3.44% | 229,900 | 851億5027万 | -4.52% | 6.61 | 0.57 |
| 03/25 | 1,720 | 1,720 | 1,693 | 1,717 | -2.39% | 283,600 | 823億2151万 | -8.28% | 6.39 | 0.55 |
| 03/22 | 1,739 | 1,759 | 1,726 | 1,759 | +1.15% | 369,800 | 843億3520万 | -6.59% | 6.55 | 0.56 |
| 03/20 | 1,712 | 1,748 | 1,709 | 1,739 | +2.47% | 265,500 | 833億7630万 | -8.23% | 6.47 | 0.55 |
| 03/19 | 1,711 | 1,718 | 1,693 | 1,697 | -0.82% | 263,300 | 813億6261万 | -11.01% | 6.32 | 0.54 |
| 03/18 | 1,700 | 1,720 | 1,697 | 1,711 | +0.53% | 225,400 | 820億3384万 | -10.98% | 6.37 | 0.54 |
| 03/15 | 1,723 | 1,734 | 1,699 | 1,702 | -0.99% | 275,000 | 816億234万 | -11.95% | 6.34 | 0.54 |
| 03/14 | 1,759 | 1,765 | 1,715 | 1,719 | -1.6% | 185,100 | 824億1740万 | -11.76% | 6.4 | 0.55 |
| 03/13 | 1,755 | 1,777 | 1,740 | 1,747 | -1.69% | 261,300 | 837億5986万 | -11.05% | 6.5 | 0.56 |
| 03/12 | 1,790 | 1,795 | 1,770 | 1,777 | +0.62% | 208,200 | 851億9821万 | -10.16% | 6.61 | 0.57 |
| 03/11 | 1,765 | 1,780 | 1,756 | 1,766 | +0.06% | 186,800 | 846億7082万 | -11.35% | 6.57 | 0.56 |
| 03/08 | 1,803 | 1,813 | 1,758 | 1,765 | -3.5% | 241,100 | 846億2287万 | -11.88% | 6.57 | 0.56 |
| 03/07 | 1,866 | 1,866 | 1,824 | 1,829 | -2.82% | 145,600 | 876億9135万 | -9.32% | 6.81 | 0.58 |
| 03/06 | 1,917 | 1,917 | 1,876 | 1,882 | -1.83% | 238,100 | 902億3243万 | -7.11% | 7.01 | 0.6 |
| 03/05 | 1,956 | 1,956 | 1,905 | 1,917 | -2.24% | 181,300 | 919億1051万 | -5.8% | 7.14 | 0.61 |
| 03/04 | 1,974 | 1,976 | 1,948 | 1,961 | +0.77% | 149,800 | 940億2009万 | -3.87% | 7.3 | 0.62 |
| 03/01 | 1,989 | 1,991 | 1,937 | 1,946 | -1.92% | 174,000 | 933億91万 | -4.84% | 7.24 | 0.62 |
| 02/28 | 2,003 | 2,003 | 1,970 | 1,984 | -0.95% | 232,500 | 951億2282万 | -3.13% | 7.38 | 0.63 |
| 02/27 | 2,025 | 2,047 | 1,997 | 2,003 | -0.84% | 105,300 | 960億3378万 | -2.2% | 7.46 | 0.64 |
| 02/26 | 2,037 | 2,057 | 2,014 | 2,020 | -0.39% | 85,500 | 968億4884万 | -1.42% | 7.52 | 0.64 |
| 02/25 | 2,033 | 2,047 | 2,019 | 2,028 | +0.2% | 131,700 | 972億3240万 | -0.93% | 7.55 | 0.65 |
| 02/22 | 1,981 | 2,031 | 1,972 | 2,024 | +1.86% | 183,900 | 970億4062万 | -0.93% | 7.53 | 0.64 |
| 02/21 | 2,002 | 2,025 | 1,977 | 1,987 | -0.3% | 248,700 | 952億6666万 | -2.5% | 7.4 | 0.63 |
| 02/20 | 2,032 | 2,037 | 1,986 | 1,993 | -2.83% | 240,300 | 955億5433万 | -2.02% | 7.42 | 0.63 |
| 02/19 | 2,083 | 2,083 | 2,042 | 2,051 | -0.77% | 159,400 | 983億3513万 | +1.08% | 7.63 | 0.65 |
| 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 |
