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 | 907 | 917 | 894 | 896 | -1.54% | 64,800 | 254億3997万 | -9.68% | 6.19 | 0.4 |
| 03/28 | 931 | 931 | 906 | 910 | -3.81% | 78,100 | 258億3747万 | -9.09% | 6.28 | 0.41 |
| 03/27 | 937 | 949 | 917 | 946 | -0.73% | 110,400 | 268億5961万 | -6.34% | 6.53 | 0.42 |
| 03/26 | 907 | 955 | 905 | 953 | +4.84% | 227,700 | 270億5836万 | -6.29% | 6.58 | 0.43 |
| 03/25 | 913 | 914 | 895 | 909 | -2.99% | 133,200 | 258億908万 | -11.23% | 6.28 | 0.41 |
| 03/22 | 920 | 937 | 915 | 937 | +2.63% | 208,200 | 266億408万 | -9.29% | 6.47 | 0.42 |
| 03/20 | 916 | 926 | 909 | 913 | -0.11% | 110,900 | 259億2265万 | -12.21% | 6.3 | 0.41 |
| 03/19 | 931 | 934 | 914 | 914 | -1.83% | 81,100 | 259億5104万 | -12.87% | 6.31 | 0.41 |
| 03/18 | 941 | 941 | 912 | 931 | -1.79% | 170,700 | 264億3372万 | -11.92% | 6.43 | 0.42 |
| 03/15 | 924 | 959 | 915 | 948 | +3.49% | 91,700 | 269億1640万 | -10.65% | 6.55 | 0.42 |
| 03/14 | 933 | 943 | 913 | 916 | -1.51% | 44,100 | 260億783万 | -14.23% | 6.33 | 0.41 |
| 03/13 | 955 | 962 | 928 | 930 | -3.13% | 48,100 | 264億533万 | -13.57% | 6.42 | 0.42 |
| 03/12 | 964 | 969 | 936 | 960 | +0.42% | 74,400 | 272億5711万 | -11.44% | 6.63 | 0.43 |
| 03/11 | 970 | 970 | 938 | 956 | -1.14% | 75,400 | 271億4354万 | -12.45% | 6.6 | 0.43 |
| 03/08 | 992 | 1,006 | 967 | 967 | -4.92% | 64,800 | 274億5586万 | -11.85% | 6.68 | 0.43 |
| 03/07 | 1,053 | 1,053 | 1,014 | 1,017 | -4.33% | 54,500 | 288億7550万 | -7.55% | 7.02 | 0.45 |
| 03/06 | 1,066 | 1,077 | 1,056 | 1,063 | -0.65% | 36,300 | 301億8157万 | -3.28% | 7.34 | 0.47 |
| 03/05 | 1,080 | 1,081 | 1,061 | 1,070 | -2.01% | 30,400 | 303億8032万 | -2.55% | 7.39 | 0.48 |
| 03/04 | 1,099 | 1,103 | 1,076 | 1,092 | +0.83% | 34,700 | 310億497万 | -0.46% | 7.54 | 0.49 |
| 03/01 | 1,093 | 1,103 | 1,079 | 1,083 | -1.01% | 30,300 | 307億4943万 | -1.19% | 7.48 | 0.48 |
| 02/28 | 1,066 | 1,100 | 1,059 | 1,094 | +1.67% | 42,500 | 310億6175万 | 0% | 7.55 | 0.49 |
| 02/27 | 1,095 | 1,097 | 1,067 | 1,076 | -1.65% | 28,100 | 305億5068万 | -1.47% | 7.43 | 0.48 |
| 02/26 | 1,118 | 1,118 | 1,091 | 1,094 | -1.71% | 22,000 | 310億6175万 | +0.27% | 7.55 | 0.49 |
| 02/25 | 1,122 | 1,127 | 1,104 | 1,113 | +0.36% | 18,900 | 316億121万 | +2.11% | 7.69 | 0.5 |
| 02/22 | 1,123 | 1,123 | 1,100 | 1,109 | -1.33% | 12,500 | 314億8764万 | +1.93% | 7.66 | 0.49 |
| 02/21 | 1,118 | 1,132 | 1,109 | 1,124 | 0% | 20,800 | 319億1354万 | +3.59% | 7.76 | 0.5 |
| 02/20 | 1,137 | 1,140 | 1,121 | 1,124 | -1.14% | 19,700 | 319億1354万 | +3.88% | 7.76 | 0.5 |
| 02/19 | 1,134 | 1,151 | 1,126 | 1,137 | +0.26% | 16,500 | 322億8264万 | +5.47% | 7.85 | 0.51 |
| 02/18 | 1,140 | 1,150 | 1,130 | 1,134 | +1.61% | 36,400 | 321億9746万 | +5.59% | 7.83 | 0.51 |
| 02/15 | 1,121 | 1,121 | 1,095 | 1,116 | -1.15% | 22,700 | 316億8639万 | +4.4% | 7.71 | 0.5 |
| 02/14 | 1,131 | 1,140 | 1,119 | 1,129 | +0.71% | 25,500 | 320億5550万 | +5.91% | 7.8 | 0.5 |
| 02/13 | 1,120 | 1,136 | 1,101 | 1,121 | +0.54% | 24,300 | 318億2836万 | +5.75% | 7.74 | 0.5 |
| 02/12 | 1,074 | 1,115 | 1,074 | 1,115 | +6.6% | 40,500 | 316億5800万 | +5.59% | 7.7 | 0.5 |
| 02/08 | 1,094 | 1,096 | 1,046 | 1,046 | -5.34% | 35,100 | 296億9890万 | -0.38% | 7.22 | 0.47 |
| 02/07 | 1,120 | 1,128 | 1,093 | 1,105 | -2.21% | 26,900 | 313億7407万 | +5.54% | 7.63 | 0.49 |
| 02/06 | 1,141 | 1,151 | 1,121 | 1,130 | +0.09% | 29,700 | 320億8389万 | +8.45% | 7.8 | 0.5 |
| 02/05 | 1,139 | 1,149 | 1,121 | 1,129 | -1.4% | 28,400 | 320億5550万 | +9.29% | 7.8 | 0.5 |
| 02/04 | 1,109 | 1,147 | 1,100 | 1,145 | +3.81% | 54,600 | 325億979万 | +12.04% | 7.91 | 0.51 |
| 02/01 | 1,049 | 1,117 | 1,044 | 1,103 | +8.24% | 77,900 | 313億1729万 | +8.99% | 7.62 | 0.49 |
| 01/31 | 1,019 | 1,046 | 1,012 | 1,019 | +0.79% | 67,000 | 289億3229万 | +1.29% | 7.04 | 0.45 |
| 01/30 | 1,035 | 1,043 | 1,009 | 1,011 | -2.32% | 41,500 | 287億515万 | +0.5% | 6.98 | 0.45 |
| 01/29 | 1,031 | 1,041 | 1,014 | 1,035 | -0.77% | 23,900 | 293億8657万 | +2.99% | 7.15 | 0.46 |
| 01/28 | 1,057 | 1,059 | 1,043 | 1,043 | -1.14% | 16,200 | 296億1372万 | +3.78% | 7.2 | 0.47 |
| 01/25 | 1,062 | 1,077 | 1,054 | 1,055 | +0.86% | 24,300 | 299億5443万 | +4.98% | 7.29 | 0.47 |
| 01/24 | 1,029 | 1,062 | 1,027 | 1,046 | +1.16% | 18,400 | 296億9890万 | +4.08% | 7.22 | 0.47 |
| 01/23 | 1,052 | 1,067 | 1,032 | 1,034 | -3.27% | 26,700 | 293億5818万 | +3.09% | 7.14 | 0.46 |
| 01/22 | 1,068 | 1,080 | 1,060 | 1,069 | +0.09% | 17,500 | 303億5193万 | +6.79% | 7.38 | 0.48 |
| 01/21 | 1,059 | 1,080 | 1,059 | 1,068 | +2.4% | 24,000 | 303億2354万 | +7.01% | 7.38 | 0.48 |
| 01/18 | 1,051 | 1,069 | 1,040 | 1,043 | -0.86% | 41,000 | 296億1372万 | +4.61% | 7.2 | 0.47 |
| 01/17 | 1,043 | 1,068 | 1,043 | 1,052 | +1.64% | 26,800 | 298億6925万 | +5.41% | 7.26 | 0.47 |
| 01/16 | 1,035 | 1,042 | 1,018 | 1,035 | +0.1% | 24,200 | 293億8657万 | +3.6% | 7.15 | 0.46 |
| 01/15 | 1,007 | 1,044 | 1,002 | 1,034 | 0% | 50,800 | 293億5818万 | +3.3% | 7.14 | 0.46 |
| 01/11 | 1,011 | 1,040 | 1,011 | 1,034 | +2.27% | 27,100 | 293億5818万 | +2.78% | 7.14 | 0.46 |
| 01/10 | 1,013 | 1,021 | 1,000 | 1,011 | -1.46% | 36,500 | 287億515万 | +0.3% | 6.98 | 0.45 |
| 01/09 | 1,012 | 1,030 | 999 | 1,026 | +2.29% | 41,600 | 291億3104万 | +1.38% | 7.09 | 0.46 |
| 01/08 | 975 | 1,016 | 973 | 1,003 | -0.2% | 80,100 | 284億7800万 | -1.08% | 6.93 | 0.45 |
| 01/07 | 1,003 | 1,026 | 1,002 | 1,005 | +4.91% | 35,200 | 285億3479万 | -1.08% | 6.94 | 0.45 |
| 01/04 | 969 | 971 | 942 | 958 | -2.44% | 52,300 | 272億33万 | -5.8% | 6.62 | 0.43 |
| 2018 |
| 12/28 | 971 | 993 | 965 | 982 | +0.2% | 24,500 | 278億8175万 | -3.73% | 6.78 | 0.44 |
| 12/27 | 933 | 980 | 932 | 980 | +9.62% | 46,100 | 278億2497万 | -4.11% | 6.77 | 0.44 |
| 12/26 | 865 | 921 | 847 | 894 | +3.47% | 89,800 | 253億8319万 | -12.7% | 6.17 | 0.4 |
| 12/25 | 870 | 898 | 852 | 864 | -4.74% | 106,500 | 245億3140万 | -16.12% | 5.97 | 0.39 |
| 12/21 | 941 | 942 | 899 | 907 | -4.73% | 67,400 | 257億5229万 | -12.62% | 6.26 | 0.4 |
| 12/20 | 999 | 1,012 | 952 | 952 | -5.08% | 77,800 | 270億2997万 | -8.99% | 6.57 | 0.42 |
| 12/19 | 998 | 1,020 | 979 | 1,003 | +0.5% | 49,100 | 284億7800万 | -4.66% | 6.93 | 0.45 |
| 12/18 | 1,012 | 1,022 | 998 | 998 | -3.76% | 45,400 | 283億3604万 | -5.4% | 6.89 | 0.45 |
| 12/17 | 1,041 | 1,058 | 1,033 | 1,037 | 0% | 33,200 | 294億4336万 | -2.17% | 7.16 | 0.46 |
| 12/14 | 1,048 | 1,055 | 1,032 | 1,037 | -1.14% | 44,800 | 294億4336万 | -2.54% | 7.16 | 0.46 |
| 12/13 | 1,017 | 1,058 | 1,017 | 1,049 | +3.76% | 56,300 | 297億8407万 | -1.87% | 7.24 | 0.47 |
| 12/12 | 989 | 1,016 | 986 | 1,011 | +4.98% | 47,300 | 287億515万 | -5.69% | 6.98 | 0.45 |
| 12/11 | 1,007 | 1,007 | 958 | 963 | -4.37% | 56,600 | 273億4229万 | -10.67% | 6.65 | 0.43 |
| 12/10 | 1,049 | 1,049 | 1,007 | 1,007 | -3.36% | 49,900 | 285億9157万 | -7.1% | 6.95 | 0.45 |
| 12/07 | 1,066 | 1,090 | 1,039 | 1,042 | -3.34% | 55,100 | 295億8532万 | -4.4% | 7.2 | 0.47 |
| 12/06 | 1,071 | 1,082 | 1,057 | 1,078 | +0.94% | 44,600 | 306億747万 | -1.37% | 7.44 | 0.48 |
| 12/05 | 1,072 | 1,081 | 1,060 | 1,068 | -1.93% | 37,100 | 303億2354万 | -2.64% | 7.38 | 0.48 |
| 12/04 | 1,143 | 1,144 | 1,087 | 1,089 | -4.47% | 38,900 | 309億1979万 | -1% | 7.52 | 0.49 |
| 12/03 | 1,108 | 1,143 | 1,108 | 1,140 | +3.64% | 37,900 | 323億6782万 | +3.54% | 7.87 | 0.51 |
| 11/30 | 1,100 | 1,111 | 1,084 | 1,100 | 0% | 38,500 | 312億3211万 | +0.09% | 7.6 | 0.49 |
| 11/29 | 1,089 | 1,102 | 1,074 | 1,100 | +2.71% | 39,600 | 312億3211万 | 0% | 7.6 | 0.49 |
| 11/28 | 1,062 | 1,091 | 1,060 | 1,071 | +1.71% | 33,800 | 304億872万 | -2.99% | 7.4 | 0.48 |
| 11/27 | 1,055 | 1,060 | 1,032 | 1,053 | +0.48% | 49,100 | 298億9764万 | -5.14% | 7.27 | 0.47 |
| 11/26 | 1,020 | 1,062 | 1,016 | 1,048 | +2.24% | 39,500 | 297億5568万 | -6.18% | 7.24 | 0.47 |
| 11/22 | 1,023 | 1,034 | 996 | 1,025 | +0.29% | 65,900 | 291億265万 | -8.89% | 7.08 | 0.46 |
| 11/21 | 1,028 | 1,031 | 1,014 | 1,022 | -2.39% | 41,800 | 290億1747万 | -9.88% | 7.06 | 0.46 |
| 11/20 | 1,038 | 1,048 | 1,024 | 1,047 | -0.1% | 28,900 | 297億2729万 | -8.48% | 7.23 | 0.47 |
| 11/19 | 1,063 | 1,076 | 1,044 | 1,048 | -1.04% | 34,500 | 297億5568万 | -8.95% | 7.24 | 0.47 |
| 11/16 | 1,092 | 1,092 | 1,056 | 1,059 | -3.38% | 39,600 | 300億6800万 | -8.55% | 7.31 | 0.47 |
| 11/15 | 1,095 | 1,105 | 1,086 | 1,096 | -0.81% | 26,800 | 311億1854万 | -6.16% | 7.57 | 0.49 |
| 11/14 | 1,085 | 1,123 | 1,080 | 1,105 | +1.66% | 55,900 | 313億7407万 | -6.04% | 7.63 | 0.49 |
| 11/13 | 1,096 | 1,096 | 1,067 | 1,087 | -3.21% | 48,200 | 308億6300万 | -8.27% | 7.51 | 0.49 |
| 11/12 | 1,136 | 1,146 | 1,121 | 1,123 | -1.84% | 25,900 | 318億8514万 | -6.1% | 7.76 | 0.5 |
| 11/09 | 1,141 | 1,158 | 1,135 | 1,144 | -0.26% | 35,200 | 324億8139万 | -5.14% | 7.9 | 0.51 |
| 11/08 | 1,149 | 1,157 | 1,138 | 1,147 | +0.97% | 38,200 | 325億6657万 | -5.75% | 7.92 | 0.51 |
| 11/07 | 1,137 | 1,171 | 1,131 | 1,136 | -1.13% | 48,500 | 322億5425万 | -7.34% | 7.84 | 0.51 |
| 11/06 | 1,137 | 1,157 | 1,128 | 1,149 | +1.95% | 39,300 | 326億2336万 | -7.26% | 7.93 | 0.51 |
| 11/05 | 1,145 | 1,153 | 1,126 | 1,127 | -1.74% | 32,100 | 319億9871万 | -9.84% | 7.78 | 0.5 |
| 11/02 | 1,126 | 1,151 | 1,101 | 1,147 | +3.05% | 81,800 | 325億6657万 | -9.04% | 7.92 | 0.51 |
| 11/01 | 1,172 | 1,190 | 1,108 | 1,113 | -6.71% | 123,900 | 316億121万 | -12.5% | 7.69 | 0.5 |
| 10/31 | 1,100 | 1,202 | 1,081 | 1,193 | +5.67% | 188,100 | 338億7264万 | -7.16% | 8.24 | 0.53 |
| 10/30 | 1,090 | 1,149 | 1,059 | 1,129 | +1.8% | 137,800 | 320億5550万 | -12.82% | 7.8 | 0.5 |
