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 | 1,036 | 1,050 | 1,016 | 1,040 | 0% | 50,900 | 58億9929万 | -4.41% | 60.38 | 3.96 |
| 03/28 | 1,036 | 1,050 | 1,017 | 1,040 | +0.1% | 49,500 | 58億9929万 | -4.85% | 60.38 | 3.96 |
| 03/27 | 1,034 | 1,061 | 1,024 | 1,039 | +1.96% | 59,500 | 58億9362万 | -5.46% | 60.32 | 3.95 |
| 03/26 | 1,019 | 1,049 | 1,009 | 1,019 | +1.09% | 62,200 | 57億8017万 | -8.03% | 59.16 | 3.88 |
| 03/25 | 1,024 | 1,032 | 1,000 | 1,008 | -6.58% | 88,100 | 57億1777万 | -9.92% | 58.52 | 3.83 |
| 03/22 | 1,061 | 1,084 | 1,042 | 1,079 | +1.7% | 61,100 | 61億2051万 | -4.51% | 62.65 | 4.1 |
| 03/20 | 1,035 | 1,061 | 1,035 | 1,061 | +2.51% | 22,900 | 60億1841万 | -7.01% | 61.6 | 4.04 |
| 03/19 | 1,059 | 1,059 | 1,010 | 1,035 | -2.27% | 48,200 | 58億7093万 | -10.08% | 60.09 | 3.94 |
| 03/18 | 1,060 | 1,078 | 1,047 | 1,059 | +0.57% | 29,200 | 60億707万 | -8.23% | 61.49 | 4.03 |
| 03/15 | 1,023 | 1,070 | 1,023 | 1,053 | +2.73% | 42,200 | 59億7303万 | -8.91% | 61.14 | 4.01 |
| 03/14 | 1,065 | 1,069 | 1,024 | 1,025 | -2.75% | 53,900 | 58億1421万 | -11.56% | 59.51 | 3.9 |
| 03/13 | 1,056 | 1,081 | 1,035 | 1,054 | -0.19% | 55,100 | 59億7870万 | -9.29% | 61.2 | 4.01 |
| 03/12 | 1,072 | 1,074 | 1,053 | 1,056 | +1.34% | 37,800 | 59億9005万 | -9.28% | 61.31 | 4.02 |
| 03/11 | 1,033 | 1,047 | 999 | 1,042 | +2.56% | 41,200 | 59億1064万 | -10.4% | 60.5 | 3.96 |
| 03/08 | 1,052 | 1,053 | 1,008 | 1,016 | -4.87% | 60,200 | 57億6315万 | -12.49% | 58.99 | 3.86 |
| 03/07 | 1,100 | 1,100 | 1,060 | 1,068 | -3% | 45,600 | 60億5812万 | -8.01% | 62.01 | 4.06 |
| 03/06 | 1,122 | 1,126 | 1,083 | 1,101 | -2.22% | 56,400 | 62億4531万 | -4.84% | 63.92 | 4.19 |
| 03/05 | 1,163 | 1,163 | 1,126 | 1,126 | -3.51% | 49,100 | 63億8712万 | -2.43% | 65.38 | 4.28 |
| 03/04 | 1,162 | 1,182 | 1,140 | 1,167 | +2.01% | 47,200 | 66億1969万 | +1.39% | 67.76 | 4.44 |
| 03/01 | 1,196 | 1,196 | 1,138 | 1,144 | -3.05% | 67,400 | 64億8922万 | -0.26% | 66.42 | 4.35 |
| 02/28 | 1,218 | 1,249 | 1,175 | 1,180 | -4.22% | 78,500 | 66億9343万 | +3.33% | 68.51 | 4.49 |
| 02/27 | 1,187 | 1,236 | 1,182 | 1,232 | +3.36% | 75,000 | 69億8839万 | +8.55% | 71.53 | 4.69 |
| 02/26 | 1,202 | 1,232 | 1,181 | 1,192 | -0.17% | 80,300 | 67億6150万 | +5.86% | 69.21 | 4.53 |
| 02/25 | 1,170 | 1,206 | 1,161 | 1,194 | +2.67% | 61,100 | 67億7284万 | +6.51% | 69.32 | 4.54 |
| 02/22 | 1,171 | 1,187 | 1,144 | 1,163 | -0.34% | 72,000 | 65億9700万 | +4.03% | 67.52 | 4.42 |
| 02/21 | 1,221 | 1,221 | 1,153 | 1,167 | -2.67% | 82,400 | 66億1642万 | +4.48% | 67.72 | 4.44 |
| 02/20 | 1,264 | 1,266 | 1,178 | 1,199 | -5.14% | 164,000 | 67億9785万 | +7.63% | 69.58 | 4.56 |
| 02/19 | 1,299 | 1,299 | 1,260 | 1,264 | -2.02% | 63,900 | 71億6637万 | +13.87% | 73.35 | 4.81 |
| 02/18 | 1,285 | 1,317 | 1,264 | 1,290 | +0.78% | 91,400 | 73億1378万 | +17.06% | 74.86 | 4.9 |
| 02/15 | 1,334 | 1,348 | 1,273 | 1,280 | -5.19% | 133,600 | 72億5708万 | +17.11% | 74.28 | 4.87 |
| 02/14 | 1,310 | 1,362 | 1,283 | 1,350 | +1.5% | 228,000 | 76億5396万 | +24.31% | 78.34 | 5.13 |
| 02/13 | 1,199 | 1,378 | 1,196 | 1,330 | +22.36% | 968,400 | 75億4056万 | +23.61% | 77.18 | 5.06 |
| 02/12 | 1,140 | 1,150 | 1,082 | 1,087 | -3.89% | 88,900 | 61億6285万 | +1.87% | 63.08 | 4.13 |
| 02/08 | 1,099 | 1,167 | 1,090 | 1,131 | +2.26% | 144,600 | 64億1231万 | +6.2% | 65.63 | 4.3 |
| 02/07 | 1,078 | 1,139 | 1,076 | 1,106 | -0.18% | 77,200 | 62億7057万 | +4.05% | 64.18 | 4.21 |
| 02/06 | 1,116 | 1,128 | 1,089 | 1,108 | -0.63% | 69,500 | 62億8191万 | +4.23% | 64.3 | 4.21 |
| 02/05 | 1,017 | 1,116 | 1,002 | 1,115 | +9.96% | 192,700 | 63億2160万 | +5.29% | 64.7 | 4.24 |
| 02/04 | 1,003 | 1,019 | 975 | 1,014 | +1.2% | 89,100 | 57億4897万 | -3.7% | 58.84 | 3.86 |
| 02/01 | 1,014 | 1,019 | 984 | 1,002 | -0.5% | 41,400 | 56億8093万 | -5.02% | 58.15 | 3.81 |
| 01/31 | 966 | 1,008 | 948 | 1,007 | +4.35% | 71,700 | 57億928万 | -4.91% | 58.44 | 3.83 |
| 01/30 | 1,038 | 1,042 | 965 | 965 | -7.48% | 127,500 | 54億7116万 | -9.56% | 56 | 3.67 |
| 01/29 | 1,042 | 1,049 | 1,010 | 1,043 | -1.32% | 37,900 | 59億1339万 | -3.07% | 60.53 | 3.97 |
| 01/28 | 1,056 | 1,059 | 1,036 | 1,057 | +1.25% | 25,100 | 59億9276万 | -2.58% | 61.34 | 4.02 |
| 01/25 | 1,039 | 1,045 | 1,015 | 1,044 | +1.56% | 31,400 | 59億1906万 | -4.66% | 60.58 | 3.97 |
| 01/24 | 1,007 | 1,028 | 985 | 1,028 | +2.29% | 49,700 | 58億2834万 | -7.14% | 59.66 | 3.91 |
| 01/23 | 1,016 | 1,027 | 998 | 1,005 | -1.28% | 49,300 | 56億9794万 | -10.19% | 58.32 | 3.82 |
| 01/22 | 1,068 | 1,077 | 1,013 | 1,018 | -3.87% | 87,200 | 57億7165万 | -9.83% | 59.08 | 3.87 |
| 01/21 | 1,126 | 1,138 | 1,051 | 1,059 | -5.36% | 75,700 | 59億9796万 | -7.19% | 61.39 | 4.02 |
| 01/18 | 1,142 | 1,142 | 1,102 | 1,119 | -0.62% | 34,100 | 63億3779万 | -2.86% | 64.87 | 4.25 |
| 01/17 | 1,093 | 1,132 | 1,092 | 1,126 | +2.09% | 50,100 | 63億7743万 | -2.85% | 65.28 | 4.28 |
| 01/16 | 1,111 | 1,122 | 1,092 | 1,103 | +0.27% | 21,800 | 62億4717万 | -5.57% | 63.94 | 4.19 |
| 01/15 | 1,049 | 1,107 | 1,038 | 1,100 | +2.33% | 48,100 | 62億3018万 | -6.62% | 63.77 | 4.18 |
| 01/11 | 1,084 | 1,101 | 1,068 | 1,075 | +1.32% | 43,000 | 60億8858万 | -9.66% | 62.32 | 4.08 |
| 01/10 | 1,086 | 1,092 | 1,039 | 1,061 | -2.75% | 38,700 | 60億929万 | -11.88% | 61.51 | 4.03 |
| 01/09 | 1,143 | 1,147 | 1,070 | 1,091 | -2.42% | 51,300 | 61億7920万 | -10.28% | 63.25 | 4.14 |
| 01/08 | 1,088 | 1,129 | 1,088 | 1,118 | +1.82% | 44,800 | 63億3212万 | -8.96% | 64.81 | 4.25 |
| 01/07 | 1,076 | 1,107 | 1,066 | 1,098 | +5.27% | 48,600 | 62億1885万 | -11.24% | 63.65 | 4.17 |
| 01/04 | 1,034 | 1,049 | 991 | 1,043 | -1.97% | 57,400 | 59億734万 | -16.56% | 60.46 | 3.96 |
| 2018 |
| 12/28 | 1,091 | 1,114 | 1,040 | 1,064 | -3.27% | 53,500 | 60億2628万 | -15.56% | 61.68 | 4.04 |
| 12/27 | 1,100 | 1,123 | 1,073 | 1,100 | +7% | 55,800 | 62億3018万 | -13.39% | 63.77 | 4.18 |
| 12/26 | 1,012 | 1,028 | 983 | 1,028 | +6.31% | 82,100 | 58億2238万 | -19.62% | 59.6 | 3.9 |
| 12/25 | 1,000 | 1,023 | 954 | 967 | -7.55% | 153,800 | 54億7689万 | -25.1% | 56.06 | 3.67 |
| 12/21 | 1,072 | 1,097 | 1,020 | 1,046 | -5.08% | 116,700 | 59億2433万 | -19.85% | 60.64 | 3.97 |
| 12/20 | 1,192 | 1,200 | 1,088 | 1,102 | -9.67% | 152,900 | 62億4040万 | -16.39% | 63.87 | 4.18 |
| 12/19 | 1,194 | 1,230 | 1,171 | 1,220 | +2.01% | 48,600 | 69億861万 | -8.13% | 70.71 | 4.63 |
| 12/18 | 1,230 | 1,231 | 1,190 | 1,196 | -5.08% | 77,000 | 67億7270万 | -10.81% | 69.32 | 4.54 |
| 12/17 | 1,316 | 1,318 | 1,256 | 1,260 | -3.23% | 50,600 | 71億3512万 | -7.22% | 73.03 | 4.78 |
| 12/14 | 1,350 | 1,350 | 1,295 | 1,302 | -2.54% | 42,700 | 73億7296万 | -5.03% | 75.47 | 4.94 |
| 12/13 | 1,321 | 1,357 | 1,304 | 1,336 | +0.75% | 32,500 | 75億6550万 | -3.47% | 77.44 | 5.07 |
| 12/12 | 1,289 | 1,332 | 1,285 | 1,326 | +3.67% | 33,500 | 75億887万 | -4.88% | 76.86 | 5.04 |
| 12/11 | 1,304 | 1,346 | 1,277 | 1,279 | -1.84% | 57,100 | 72億4272万 | -8.97% | 74.13 | 4.86 |
| 12/10 | 1,302 | 1,324 | 1,276 | 1,303 | -1.88% | 61,100 | 73億7862万 | -8.11% | 75.52 | 4.95 |
| 12/07 | 1,340 | 1,340 | 1,307 | 1,328 | +1.37% | 25,800 | 75億2019万 | -7.07% | 76.97 | 5.04 |
| 12/06 | 1,358 | 1,358 | 1,301 | 1,310 | -3.03% | 58,300 | 74億1826万 | -8.96% | 75.93 | 4.97 |
| 12/05 | 1,305 | 1,354 | 1,305 | 1,351 | -0.44% | 57,000 | 76億5044万 | -6.89% | 78.31 | 5.13 |
| 12/04 | 1,401 | 1,420 | 1,356 | 1,357 | -3.14% | 45,400 | 76億8441万 | -6.99% | 78.65 | 5.15 |
| 12/03 | 1,412 | 1,435 | 1,396 | 1,401 | -0.21% | 54,400 | 79億3358万 | -4.3% | 81.2 | 5.32 |
| 11/30 | 1,374 | 1,411 | 1,351 | 1,404 | +1.96% | 62,300 | 79億5057万 | -4.29% | 81.38 | 5.33 |
| 11/29 | 1,394 | 1,405 | 1,371 | 1,377 | -0.29% | 45,600 | 77億9767万 | -6.33% | 79.81 | 5.23 |
| 11/28 | 1,370 | 1,394 | 1,361 | 1,381 | +1.69% | 42,700 | 78億2032万 | -6.63% | 80.04 | 5.24 |
| 11/27 | 1,416 | 1,420 | 1,351 | 1,358 | -4.1% | 132,800 | 76億9008万 | -8.68% | 78.71 | 5.16 |
| 11/26 | 1,301 | 1,443 | 1,300 | 1,416 | +9.18% | 210,300 | 80億1852万 | -5.6% | 82.07 | 5.38 |
| 11/22 | 1,297 | 1,312 | 1,275 | 1,297 | 0% | 75,500 | 73億4465万 | -14.16% | 75.18 | 4.93 |
| 11/21 | 1,292 | 1,324 | 1,283 | 1,297 | -1.97% | 82,800 | 73億4465万 | -15.12% | 75.18 | 4.93 |
| 11/20 | 1,326 | 1,343 | 1,312 | 1,323 | -2% | 47,600 | 74億9188万 | -14.42% | 76.68 | 5.02 |
| 11/19 | 1,311 | 1,353 | 1,311 | 1,350 | +2.97% | 101,100 | 76億4478万 | -13.57% | 78.25 | 5.13 |
| 11/16 | 1,360 | 1,369 | 1,302 | 1,311 | -4.17% | 118,400 | 74億2393万 | -16.87% | 75.99 | 4.98 |
| 11/15 | 1,331 | 1,386 | 1,330 | 1,368 | +1.71% | 120,500 | 77億4671万 | -14.18% | 79.29 | 5.19 |
| 11/14 | 1,475 | 1,476 | 1,324 | 1,345 | -13.5% | 452,000 | 76億1646万 | -16.25% | 77.96 | 5.11 |
| 11/13 | 1,560 | 1,589 | 1,522 | 1,555 | -3.12% | 125,600 | 88億565万 | -4.13% | 90.13 | 5.91 |
| 11/12 | 1,613 | 1,631 | 1,574 | 1,605 | +0.75% | 78,600 | 90億8879万 | -1.53% | 93.03 | 6.09 |
| 11/09 | 1,623 | 1,642 | 1,590 | 1,593 | -2.69% | 78,600 | 90億2084万 | -2.57% | 92.33 | 6.05 |
| 11/08 | 1,614 | 1,654 | 1,614 | 1,637 | +3.22% | 93,100 | 92億7000万 | -0.3% | 94.88 | 6.22 |
| 11/07 | 1,597 | 1,633 | 1,575 | 1,586 | -0.69% | 62,100 | 89億8120万 | -3.82% | 91.93 | 6.02 |
| 11/06 | 1,581 | 1,607 | 1,574 | 1,597 | +0.44% | 41,800 | 90億4349万 | -3.68% | 92.56 | 6.06 |
| 11/05 | 1,593 | 1,644 | 1,576 | 1,590 | -0.19% | 100,200 | 90億385万 | -4.62% | 92.16 | 6.04 |
| 11/02 | 1,600 | 1,637 | 1,576 | 1,593 | +0.89% | 102,900 | 90億2084万 | -5.12% | 92.33 | 6.05 |
| 11/01 | 1,585 | 1,617 | 1,542 | 1,579 | -0.88% | 64,900 | 89億4156万 | -6.84% | 91.52 | 6 |
| 10/31 | 1,570 | 1,610 | 1,563 | 1,593 | +2.25% | 58,900 | 90億2084万 | -6.95% | 92.33 | 6.05 |
| 10/30 | 1,470 | 1,563 | 1,450 | 1,558 | +5.34% | 103,900 | 88億2264万 | -9.84% | 90.3 | 5.92 |
