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 | 1,327 | 1,332 | 1,310 | 1,321 | +1.15% | 289,400 | 1096億4300万 | -5.44% | 12.13 | 1.3 |
03/28 | 1,317 | 1,318 | 1,284 | 1,306 | -2.03% | 429,200 | 1083億9800万 | -6.91% | 11.99 | 1.28 |
03/27 | 1,313 | 1,334 | 1,304 | 1,333 | +0.08% | 322,900 | 1106億3900万 | -5.39% | 12.24 | 1.31 |
03/26 | 1,330 | 1,336 | 1,313 | 1,332 | +1.83% | 417,800 | 1105億5600万 | -5.8% | 12.23 | 1.31 |
03/25 | 1,320 | 1,322 | 1,297 | 1,308 | -1.65% | 382,500 | 1085億6400万 | -7.89% | 12.01 | 1.29 |
03/22 | 1,342 | 1,342 | 1,309 | 1,330 | -1.26% | 315,600 | 1103億9000万 | -6.8% | 12.21 | 1.31 |
03/20 | 1,335 | 1,348 | 1,327 | 1,347 | +0.07% | 281,200 | 1118億100万 | -5.87% | 12.37 | 1.32 |
03/19 | 1,369 | 1,376 | 1,345 | 1,346 | -1.39% | 219,200 | 1117億1800万 | -6.07% | 12.36 | 1.32 |
03/18 | 1,355 | 1,365 | 1,344 | 1,365 | +0.81% | 182,100 | 1132億9500万 | -4.81% | 12.53 | 1.34 |
03/15 | 1,347 | 1,367 | 1,347 | 1,354 | +0.07% | 194,100 | 1123億8200万 | -5.51% | 12.43 | 1.33 |
03/14 | 1,378 | 1,378 | 1,344 | 1,353 | -0.59% | 188,700 | 1122億9900万 | -5.71% | 12.42 | 1.33 |
03/13 | 1,357 | 1,372 | 1,352 | 1,361 | 0% | 207,300 | 1129億6300万 | -5.29% | 12.5 | 1.34 |
03/12 | 1,377 | 1,380 | 1,355 | 1,361 | +0.07% | 320,800 | 1129億6300万 | -5.42% | 12.5 | 1.34 |
03/11 | 1,386 | 1,386 | 1,354 | 1,360 | -1.52% | 313,700 | 1128億8000万 | -5.62% | 12.49 | 1.34 |
03/08 | 1,402 | 1,415 | 1,381 | 1,381 | -2.68% | 338,700 | 1146億2300万 | -4.16% | 12.68 | 1.36 |
03/07 | 1,433 | 1,454 | 1,415 | 1,419 | -1.94% | 510,400 | 1177億7700万 | -1.53% | 13.03 | 1.39 |
03/06 | 1,441 | 1,462 | 1,419 | 1,447 | +0.42% | 331,800 | 1201億100万 | +0.56% | 13.28 | 1.42 |
03/05 | 1,455 | 1,466 | 1,423 | 1,441 | -2.11% | 523,700 | 1196億300万 | +0.28% | 13.23 | 1.42 |
03/04 | 1,498 | 1,502 | 1,456 | 1,472 | -1.01% | 258,800 | 1221億7600万 | +2.58% | 13.51 | 1.45 |
03/01 | 1,478 | 1,492 | 1,459 | 1,487 | +1.02% | 345,600 | 1234億2100万 | +3.91% | 13.65 | 1.46 |
02/28 | 1,497 | 1,502 | 1,468 | 1,472 | -1.47% | 420,300 | 1221億7600万 | +3.15% | 13.51 | 1.45 |
02/27 | 1,505 | 1,522 | 1,483 | 1,494 | -1.84% | 342,600 | 1240億200万 | +4.92% | 13.72 | 1.47 |
02/26 | 1,535 | 1,540 | 1,515 | 1,522 | -0.72% | 184,800 | 1263億2600万 | +7.18% | 13.97 | 1.5 |
02/25 | 1,487 | 1,542 | 1,480 | 1,533 | +4.21% | 476,600 | 1272億3900万 | +8.34% | 14.07 | 1.51 |
02/22 | 1,468 | 1,480 | 1,439 | 1,471 | -0.2% | 513,300 | 1220億9300万 | +4.33% | 13.51 | 1.45 |
02/21 | 1,461 | 1,482 | 1,448 | 1,474 | +0.48% | 512,600 | 1223億4200万 | +4.84% | 13.53 | 1.45 |
02/20 | 1,474 | 1,500 | 1,455 | 1,467 | +0.48% | 279,400 | 1217億6100万 | +4.71% | 13.47 | 1.44 |
02/19 | 1,460 | 1,470 | 1,450 | 1,460 | -0.95% | 157,600 | 1211億8000万 | +4.51% | 13.4 | 1.43 |
02/18 | 1,495 | 1,507 | 1,465 | 1,474 | -1.21% | 247,300 | 1223億4200万 | +5.81% | 13.53 | 1.45 |
02/15 | 1,438 | 1,499 | 1,427 | 1,492 | +4.56% | 484,400 | 1238億3600万 | +7.49% | 13.7 | 1.47 |
02/14 | 1,423 | 1,474 | 1,417 | 1,427 | +2.44% | 411,300 | 1184億4100万 | +3.18% | 13.1 | 1.4 |
02/13 | 1,328 | 1,471 | 1,322 | 1,393 | +2.58% | 806,600 | 1156億1900万 | +0.87% | 12.79 | 1.37 |
02/12 | 1,356 | 1,371 | 1,341 | 1,358 | +0.07% | 321,200 | 1127億1400万 | -1.59% | 12.47 | 1.33 |
02/08 | 1,372 | 1,383 | 1,351 | 1,357 | -2.44% | 178,800 | 1126億3100万 | -1.67% | 12.46 | 1.33 |
02/07 | 1,405 | 1,408 | 1,380 | 1,391 | -1.83% | 157,000 | 1154億5300万 | +0.8% | 12.77 | 1.37 |
02/06 | 1,428 | 1,448 | 1,415 | 1,417 | +0.28% | 196,200 | 1176億1100万 | +2.83% | 13.01 | 1.39 |
02/05 | 1,398 | 1,415 | 1,388 | 1,413 | +0.78% | 255,000 | 1172億7900万 | +2.99% | 12.97 | 1.39 |
02/04 | 1,383 | 1,411 | 1,383 | 1,402 | +2.94% | 203,300 | 1163億6600万 | +2.71% | 12.87 | 1.38 |
02/01 | 1,371 | 1,409 | 1,358 | 1,362 | -1.09% | 212,500 | 1130億4600万 | 0% | 12.5 | 1.34 |
01/31 | 1,387 | 1,399 | 1,352 | 1,377 | +0.51% | 230,700 | 1142億9100万 | +1.1% | 12.64 | 1.35 |
01/30 | 1,378 | 1,394 | 1,352 | 1,370 | -1.58% | 213,900 | 1137億1000万 | +0.44% | 12.58 | 1.35 |
01/29 | 1,377 | 1,397 | 1,367 | 1,392 | +0.36% | 254,100 | 1155億3600万 | +1.9% | 12.78 | 1.37 |
01/28 | 1,377 | 1,413 | 1,368 | 1,387 | +0.36% | 245,500 | 1151億2100万 | +1.39% | 12.73 | 1.36 |
01/25 | 1,391 | 1,392 | 1,373 | 1,382 | -0.86% | 160,100 | 1147億600万 | +0.88% | 12.69 | 1.36 |
01/24 | 1,376 | 1,409 | 1,369 | 1,394 | +0.36% | 171,300 | 1157億200万 | +1.53% | 12.8 | 1.37 |
01/23 | 1,368 | 1,406 | 1,368 | 1,389 | -0.36% | 169,300 | 1152億8700万 | +1.02% | 12.75 | 1.37 |
01/22 | 1,410 | 1,410 | 1,388 | 1,394 | -0.85% | 97,700 | 1157億200万 | +1.16% | 12.8 | 1.37 |
01/21 | 1,423 | 1,423 | 1,393 | 1,406 | +0.93% | 112,200 | 1166億9800万 | +1.81% | 12.91 | 1.38 |
01/18 | 1,376 | 1,403 | 1,369 | 1,393 | +1.53% | 117,900 | 1156億1900万 | +0.65% | 12.79 | 1.37 |
01/17 | 1,383 | 1,391 | 1,361 | 1,372 | +0.88% | 164,900 | 1138億7600万 | -1.22% | 12.6 | 1.35 |
01/16 | 1,371 | 1,371 | 1,342 | 1,360 | -1.02% | 132,800 | 1128億8000万 | -2.58% | 12.49 | 1.34 |
01/15 | 1,326 | 1,380 | 1,325 | 1,374 | +1.63% | 207,100 | 1140億4200万 | -2.07% | 12.61 | 1.35 |
01/11 | 1,369 | 1,372 | 1,342 | 1,352 | +0.52% | 169,700 | 1122億1600万 | -4.18% | 12.41 | 1.33 |
01/10 | 1,343 | 1,368 | 1,332 | 1,345 | -1.54% | 428,000 | 1116億3500万 | -5.35% | 12.35 | 1.32 |
01/09 | 1,375 | 1,385 | 1,364 | 1,366 | -0.15% | 160,000 | 1133億7800万 | -4.48% | 12.54 | 1.34 |
01/08 | 1,391 | 1,409 | 1,367 | 1,368 | -1.58% | 299,800 | 1135億4400万 | -4.87% | 12.56 | 1.34 |
01/07 | 1,372 | 1,401 | 1,372 | 1,390 | +3.58% | 213,800 | 1153億7000万 | -3.87% | 12.76 | 1.37 |
01/04 | 1,347 | 1,362 | 1,323 | 1,342 | -2.33% | 379,500 | 1113億8600万 | -7.58% | 12.32 | 1.32 |
2018 |
12/28 | 1,351 | 1,376 | 1,340 | 1,374 | +2.77% | 325,200 | 1140億4200万 | -5.95% | 12.61 | 1.35 |
12/27 | 1,301 | 1,339 | 1,298 | 1,337 | +5.19% | 345,800 | 1109億7100万 | -8.92% | 12.27 | 1.31 |
12/26 | 1,262 | 1,293 | 1,256 | 1,271 | +3.17% | 310,800 | 1054億9300万 | -13.83% | 11.67 | 1.25 |
12/25 | 1,266 | 1,266 | 1,212 | 1,232 | -6.1% | 340,000 | 1022億5600万 | -16.98% | 11.31 | 1.21 |
12/21 | 1,344 | 1,356 | 1,302 | 1,312 | -4.51% | 331,200 | 1088億9600万 | -12.18% | 12.05 | 1.29 |
12/20 | 1,388 | 1,405 | 1,362 | 1,374 | -3.1% | 289,700 | 1140億4200万 | -8.4% | 12.61 | 1.35 |
12/19 | 1,418 | 1,443 | 1,395 | 1,418 | -0.49% | 226,100 | 1176億9400万 | -5.72% | 13.02 | 1.39 |
12/18 | 1,413 | 1,439 | 1,407 | 1,425 | -0.7% | 232,900 | 1182億7500万 | -5.38% | 13.08 | 1.4 |
12/17 | 1,438 | 1,462 | 1,425 | 1,435 | -0.83% | 241,800 | 1191億500万 | -4.9% | 13.17 | 1.41 |
12/14 | 1,458 | 1,474 | 1,442 | 1,447 | +0.07% | 336,400 | 1201億100万 | -4.17% | 13.28 | 1.42 |
12/13 | 1,453 | 1,464 | 1,433 | 1,446 | -0.48% | 357,300 | 1200億1800万 | -4.05% | 13.28 | 1.42 |
12/12 | 1,456 | 1,472 | 1,449 | 1,453 | +0.07% | 252,700 | 1205億9900万 | -3.46% | 13.34 | 1.43 |
12/11 | 1,478 | 1,492 | 1,433 | 1,452 | -2.29% | 292,900 | 1205億1600万 | -3.46% | 13.33 | 1.43 |
12/10 | 1,488 | 1,497 | 1,467 | 1,486 | -0.13% | 219,900 | 1233億3800万 | -1.2% | 13.64 | 1.46 |
12/07 | 1,488 | 1,499 | 1,459 | 1,488 | -1.46% | 317,400 | 1235億400万 | -1.06% | 13.66 | 1.46 |
12/06 | 1,533 | 1,539 | 1,497 | 1,510 | -1.63% | 244,900 | 1253億3000万 | +0.4% | 13.86 | 1.48 |
12/05 | 1,520 | 1,542 | 1,517 | 1,535 | +0.26% | 209,400 | 1274億500万 | +2.27% | 14.09 | 1.51 |
12/04 | 1,582 | 1,601 | 1,522 | 1,531 | -3.41% | 349,900 | 1270億7300万 | +2.34% | 14.06 | 1.5 |
12/03 | 1,635 | 1,644 | 1,585 | 1,585 | -0.63% | 524,700 | 1315億5500万 | +6.38% | 14.55 | 1.56 |
11/30 | 1,582 | 1,607 | 1,574 | 1,595 | +1.46% | 603,400 | 1323億8500万 | +7.62% | 14.64 | 1.57 |
11/29 | 1,580 | 1,596 | 1,565 | 1,572 | +0.45% | 339,000 | 1304億7600万 | +6.65% | 14.43 | 1.55 |
11/28 | 1,569 | 1,596 | 1,563 | 1,565 | +0.06% | 273,200 | 1298億9500万 | +6.54% | 14.37 | 1.54 |
11/27 | 1,577 | 1,586 | 1,553 | 1,564 | +0.19% | 176,500 | 1298億1200万 | +6.9% | 14.36 | 1.54 |
11/26 | 1,569 | 1,582 | 1,539 | 1,561 | +0.52% | 242,600 | 1295億6300万 | +6.92% | 14.33 | 1.53 |
11/22 | 1,568 | 1,576 | 1,517 | 1,553 | -0.45% | 241,000 | 1288億9900万 | +6.59% | 14.26 | 1.53 |
11/21 | 1,500 | 1,566 | 1,500 | 1,560 | +2.9% | 368,200 | 1294億8000万 | +7.36% | 14.32 | 1.53 |
11/20 | 1,509 | 1,538 | 1,505 | 1,516 | +1.68% | 222,800 | 1258億2800万 | +4.55% | 13.92 | 1.49 |
11/19 | 1,483 | 1,499 | 1,470 | 1,491 | +1.64% | 146,600 | 1237億5300万 | +3.04% | 13.69 | 1.47 |
11/16 | 1,464 | 1,474 | 1,428 | 1,467 | +0.2% | 182,500 | 1217億6100万 | +1.52% | 13.47 | 1.44 |
11/15 | 1,451 | 1,487 | 1,440 | 1,464 | -0.41% | 211,500 | 1215億1200万 | +1.31% | 13.44 | 1.44 |
11/14 | 1,486 | 1,502 | 1,451 | 1,470 | -1.21% | 223,800 | 1220億1000万 | +1.66% | 13.5 | 1.44 |
11/13 | 1,450 | 1,495 | 1,418 | 1,488 | +0.54% | 295,800 | 1235億400万 | +2.69% | 13.66 | 1.46 |
11/12 | 1,450 | 1,492 | 1,422 | 1,480 | +0.48% | 228,800 | 1228億4000万 | +2.14% | 13.59 | 1.45 |
11/09 | 1,370 | 1,474 | 1,370 | 1,473 | +7.05% | 417,400 | 1222億5900万 | +1.66% | 13.52 | 1.45 |
11/08 | 1,424 | 1,464 | 1,301 | 1,376 | -1.85% | 598,800 | 1142億800万 | -5.1% | 12.63 | 1.35 |
11/07 | 1,428 | 1,442 | 1,396 | 1,402 | -1.82% | 255,800 | 1163億6600万 | -3.58% | 12.87 | 1.38 |
11/06 | 1,439 | 1,439 | 1,421 | 1,428 | -0.49% | 163,000 | 1185億2400万 | -1.99% | 13.11 | 1.4 |
11/05 | 1,461 | 1,461 | 1,435 | 1,435 | -3.76% | 190,100 | 1191億500万 | -1.71% | 13.17 | 1.41 |
11/02 | 1,486 | 1,497 | 1,458 | 1,491 | +0.54% | 216,400 | 1237億5300万 | +1.91% | 13.69 | 1.47 |
11/01 | 1,440 | 1,494 | 1,440 | 1,483 | +3.42% | 272,300 | 1230億8900万 | +1.23% | 13.62 | 1.46 |
10/31 | 1,410 | 1,436 | 1,403 | 1,434 | +1.27% | 293,200 | 1190億2200万 | -2.12% | 13.17 | 1.41 |
10/30 | 1,381 | 1,458 | 1,381 | 1,416 | +2.31% | 808,800 | 1175億2800万 | -3.61% | 13 | 1.39 |