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 | 978 | 987 | 941 | 961 | -1.03% | 19,400 | 33億2736万 | +26.45% | 20.14 | 3.72 |
| 03/28 | 937 | 977 | 937 | 971 | +5.43% | 42,000 | 33億6199万 | +29.47% | 20.35 | 3.76 |
| 03/27 | 848 | 985 | 848 | 921 | +8.87% | 35,200 | 31億8887万 | +24.29% | 19.3 | 3.56 |
| 03/26 | 813 | 846 | 813 | 846 | +4.19% | 8,700 | 29億2919万 | +15.42% | 17.73 | 3.27 |
| 03/25 | 830 | 830 | 812 | 812 | -2.75% | 5,700 | 28億1146万 | +11.54% | 17.02 | 3.14 |
| 03/22 | 844 | 844 | 823 | 835 | +0.97% | 11,700 | 28億9110万 | +15.49% | 17.5 | 3.23 |
| 03/20 | 831 | 834 | 820 | 827 | -3.84% | 11,300 | 28億6340万 | +15.34% | 17.33 | 3.2 |
| 03/19 | 864 | 925 | 820 | 860 | -0.46% | 42,100 | 29億7766万 | +20.62% | 18.02 | 3.33 |
| 03/18 | 747 | 864 | 747 | 864 | +17.07% | 53,900 | 29億9151万 | +22.73% | 18.11 | 3.34 |
| 03/15 | 708 | 741 | 680 | 738 | +4.68% | 20,900 | 25億5525万 | +6.19% | 15.46 | 2.86 |
| 03/14 | 658 | 710 | 658 | 705 | +7.31% | 19,900 | 24億4099万 | +2.03% | 14.77 | 2.73 |
| 03/13 | 657 | 670 | 657 | 657 | +2.5% | 7,700 | 22億7479万 | -4.64% | 13.77 | 2.54 |
| 03/12 | 634 | 651 | 634 | 641 | +1.26% | 2,400 | 22億1939万 | -6.83% | 13.43 | 2.48 |
| 03/11 | 626 | 645 | 625 | 633 | -2.01% | 8,600 | 21億9169万 | -8.13% | 13.26 | 2.45 |
| 03/08 | 684 | 697 | 646 | 646 | -7.71% | 7,800 | 22億3671万 | -6.24% | 13.54 | 2.5 |
| 03/07 | 701 | 704 | 700 | 700 | -0.14% | 3,400 | 24億2368万 | +1.6% | 14.67 | 2.71 |
| 03/06 | 706 | 706 | 701 | 701 | -0.71% | 1,900 | 24億2714万 | +2.19% | 14.69 | 2.71 |
| 03/05 | 706 | 711 | 706 | 706 | 0% | 1,100 | 24億4445万 | +3.22% | 14.79 | 2.73 |
| 03/04 | 716 | 716 | 704 | 706 | -1.67% | 5,800 | 24億4445万 | +3.52% | 14.79 | 2.73 |
| 03/01 | 701 | 721 | 700 | 718 | +2.43% | 5,300 | 24億8600万 | +5.59% | 15.05 | 2.78 |
| 02/28 | 705 | 707 | 700 | 701 | -0.85% | 5,500 | 24億2714万 | +3.7% | 14.69 | 2.71 |
| 02/27 | 714 | 714 | 707 | 707 | -1.39% | 3,100 | 24億4791万 | +5.05% | 14.82 | 2.74 |
| 02/26 | 721 | 721 | 705 | 717 | +0.42% | 3,100 | 24億8254万 | +7.17% | 15.02 | 2.78 |
| 02/25 | 712 | 734 | 701 | 714 | +0.14% | 2,900 | 24億7215万 | +7.37% | 14.96 | 2.76 |
| 02/22 | 712 | 720 | 712 | 713 | -0.83% | 5,700 | 24億6869万 | +7.87% | 14.94 | 2.76 |
| 02/21 | 726 | 726 | 705 | 719 | -0.96% | 4,200 | 24億8946万 | +9.44% | 15.07 | 2.78 |
| 02/20 | 736 | 736 | 715 | 726 | -1.22% | 8,400 | 25億1370万 | +11.35% | 15.21 | 2.81 |
| 02/19 | 723 | 738 | 715 | 735 | +1.8% | 7,700 | 25億4486万 | +13.6% | 15.4 | 2.84 |
| 02/18 | 694 | 722 | 690 | 722 | +4.03% | 7,000 | 24億9985万 | +12.81% | 15.13 | 2.79 |
| 02/15 | 686 | 694 | 667 | 694 | +1.31% | 5,200 | 24億290万 | +9.46% | 14.54 | 2.69 |
| 02/14 | 676 | 706 | 674 | 685 | -4.33% | 19,700 | 23億7174万 | +8.9% | 14.35 | 2.65 |
| 02/13 | 640 | 716 | 640 | 716 | +12.58% | 24,800 | 24億7907万 | +14.56% | 15 | 2.77 |
| 02/12 | 633 | 644 | 627 | 636 | +0.47% | 2,800 | 22億208万 | +2.91% | 13.33 | 2.46 |
| 02/08 | 630 | 639 | 620 | 633 | -2.62% | 8,500 | 21億9169万 | +3.26% | 13.26 | 2.45 |
| 02/07 | 650 | 650 | 630 | 650 | +1.25% | 6,400 | 22億5056万 | +6.73% | 13.62 | 2.52 |
| 02/06 | 643 | 647 | 635 | 642 | -1.23% | 7,400 | 22億2286万 | +5.94% | 13.45 | 2.48 |
| 02/05 | 652 | 653 | 642 | 650 | -0.31% | 3,700 | 22億5056万 | +7.97% | 13.62 | 2.52 |
| 02/04 | 630 | 662 | 615 | 652 | +3.16% | 5,700 | 22億5748万 | +9.4% | 13.66 | 2.52 |
| 02/01 | 634 | 639 | 632 | 632 | -1.86% | 7,200 | 21億8823万 | +6.58% | 13.24 | 2.45 |
| 01/31 | 643 | 644 | 636 | 644 | +1.42% | 4,800 | 22億2978万 | +8.6% | 13.5 | 2.49 |
| 01/30 | 641 | 647 | 632 | 635 | -2.31% | 6,900 | 21億9862万 | +6.72% | 13.31 | 2.46 |
| 01/29 | 650 | 651 | 632 | 650 | -1.52% | 13,900 | 22億5056万 | +8.51% | 13.62 | 2.52 |
| 01/28 | 644 | 662 | 644 | 660 | +2.48% | 4,800 | 22億8518万 | +9.45% | 13.83 | 2.55 |
| 01/25 | 626 | 648 | 626 | 644 | +2.38% | 4,700 | 22億2978万 | +5.92% | 13.5 | 2.49 |
| 01/24 | 619 | 629 | 615 | 629 | +1.78% | 7,600 | 21億7784万 | +2.61% | 13.18 | 2.43 |
| 01/23 | 605 | 620 | 595 | 618 | +1.64% | 3,600 | 21億3976万 | -0.16% | 12.95 | 2.39 |
| 01/22 | 606 | 616 | 605 | 608 | -1.14% | 8,800 | 21億513万 | -2.72% | 12.74 | 2.35 |
| 01/21 | 630 | 648 | 600 | 615 | +0.82% | 12,500 | 21億2937万 | -3% | 12.89 | 2.38 |
| 01/18 | 620 | 620 | 594 | 610 | -1.93% | 5,600 | 21億1206万 | -5.28% | 12.78 | 2.36 |
| 01/17 | 588 | 622 | 588 | 622 | +6.14% | 5,500 | 21億5361万 | -5.18% | 13.03 | 2.41 |
| 01/16 | 588 | 598 | 585 | 586 | -1.51% | 4,000 | 20億2896万 | -12.14% | 12.28 | 2.27 |
| 01/15 | 565 | 601 | 565 | 595 | +4.02% | 6,100 | 20億6012万 | -12.76% | 12.47 | 2.3 |
| 01/11 | 579 | 579 | 565 | 572 | -1.89% | 16,700 | 19億8049万 | -17.82% | 11.99 | 2.21 |
| 01/10 | 563 | 593 | 563 | 583 | +3.55% | 3,900 | 20億1857万 | -17.89% | 12.22 | 2.26 |
| 01/09 | 571 | 581 | 563 | 563 | -1.4% | 7,200 | 19億4933万 | -22.02% | 11.8 | 2.18 |
| 01/08 | 565 | 582 | 558 | 571 | +5.16% | 8,300 | 19億7703万 | -21.99% | 11.97 | 2.21 |
| 01/07 | 537 | 555 | 536 | 543 | +3.82% | 8,700 | 18億8008万 | -26.82% | 11.38 | 2.1 |
| 01/04 | 526 | 526 | 507 | 523 | -2.06% | 9,400 | 18億1083万 | -30.54% | 10.96 | 2.02 |
| 2018 |
| 12/28 | 547 | 552 | 530 | 534 | -4.13% | 16,100 | 18億4892万 | -30.2% | 11.19 | 2.07 |
| 12/27 | 570 | 570 | 551 | 557 | +2.01% | 14,600 | 19億2855万 | -28.22% | 11.67 | 2.16 |
| 12/26 | 588 | 588 | 519 | 546 | +7.48% | 26,100 | 18億9047万 | -30.71% | 11.44 | 2.11 |
| 12/25 | 560 | 560 | 508 | 508 | -13.31% | 76,400 | 17億5889万 | -36.58% | 10.65 | 1.97 |
| 12/21 | 603 | 603 | 556 | 586 | -5.64% | 35,400 | 20億2896万 | -28.01% | 12.28 | 2.27 |
| 12/20 | 698 | 698 | 609 | 621 | -11.41% | 25,900 | 21億5015万 | -24.91% | 13.01 | 2.4 |
| 12/19 | 717 | 739 | 701 | 701 | -3.84% | 2,900 | 24億2714万 | -16.55% | 14.69 | 2.71 |
| 12/18 | 731 | 748 | 729 | 729 | -2.8% | 8,000 | 25億2408万 | -14.24% | 15.28 | 2.82 |
| 12/17 | 780 | 784 | 750 | 750 | -4.34% | 7,200 | 25億9680万 | -12.69% | 15.72 | 2.9 |
| 12/14 | 784 | 813 | 784 | 784 | +0.13% | 2,800 | 27億1452万 | -9.68% | 16.43 | 3.03 |
| 12/13 | 763 | 783 | 752 | 783 | +2.22% | 5,800 | 27億1105万 | -10.72% | 16.41 | 3.03 |
| 12/12 | 779 | 799 | 764 | 766 | -0.26% | 7,300 | 26億5219万 | -13.54% | 16.05 | 2.96 |
| 12/11 | 820 | 837 | 760 | 768 | -7.47% | 8,700 | 26億5912万 | -14.19% | 16.09 | 2.97 |
| 12/10 | 865 | 873 | 830 | 830 | -5.68% | 3,700 | 28億7379万 | -8.19% | 17.39 | 3.21 |
| 12/07 | 861 | 888 | 860 | 880 | -0.9% | 9,100 | 30億4691万 | -3.4% | 18.44 | 3.41 |
| 12/06 | 935 | 935 | 888 | 888 | -3.48% | 900 | 30億7461万 | -2.95% | 18.61 | 3.44 |
| 12/05 | 896 | 930 | 885 | 920 | -2.23% | 5,400 | 31億8540万 | +0.11% | 19.28 | 3.56 |
| 12/04 | 960 | 975 | 941 | 941 | -0.11% | 2,900 | 32億5811万 | +2.28% | 19.72 | 3.64 |
| 12/03 | 930 | 958 | 930 | 942 | +1.62% | 8,300 | 32億6158万 | +2.39% | 19.74 | 3.65 |
| 11/30 | 871 | 932 | 871 | 927 | +4.98% | 8,900 | 32億964万 | +0.76% | 19.43 | 3.59 |
| 11/29 | 840 | 886 | 840 | 883 | +6.51% | 10,300 | 30億5729万 | -4.33% | 18.5 | 3.42 |
| 11/28 | 826 | 829 | 812 | 829 | +2.09% | 6,000 | 28億7032万 | -10.76% | 17.37 | 3.21 |
| 11/27 | 811 | 829 | 811 | 812 | -0.98% | 8,100 | 28億1146万 | -13.62% | 17.02 | 3.14 |
| 11/26 | 820 | 823 | 806 | 820 | -0.12% | 4,700 | 28億3916万 | -13.87% | 17.18 | 3.17 |
| 11/22 | 822 | 830 | 810 | 821 | +0.24% | 4,900 | 28億4263万 | -14.83% | 17.2 | 3.18 |
| 11/21 | 848 | 848 | 794 | 819 | -3.42% | 26,800 | 28億3570万 | -16% | 17.16 | 3.17 |
| 11/20 | 857 | 866 | 840 | 848 | -1.05% | 12,900 | 29億3611万 | -13.91% | 17.77 | 3.28 |
| 11/19 | 841 | 880 | 840 | 857 | +1.9% | 7,200 | 29億6727万 | -13.61% | 17.96 | 3.32 |
| 11/16 | 908 | 908 | 841 | 841 | -7.79% | 15,800 | 29億1187万 | -15.9% | 17.62 | 3.25 |
| 11/15 | 941 | 942 | 912 | 912 | -2.98% | 5,400 | 31億5770万 | -9.43% | 19.11 | 3.53 |
| 11/14 | 951 | 955 | 940 | 940 | -1.05% | 7,800 | 32億5465万 | -7.02% | 19.7 | 3.64 |
| 11/13 | 970 | 988 | 908 | 950 | -2.16% | 11,700 | 32億8928万 | -6.4% | 19.91 | 3.68 |
| 11/12 | 973 | 982 | 968 | 971 | -0.51% | 2,300 | 33億6199万 | -4.62% | 20.35 | 3.76 |
| 11/09 | 1,010 | 1,010 | 976 | 976 | -3.27% | 5,000 | 33億7930万 | -4.69% | 20.45 | 3.78 |
| 11/08 | 1,006 | 1,019 | 1,006 | 1,009 | +0.4% | 3,500 | 34億9356万 | -2.23% | 21.14 | 3.91 |
| 11/07 | 990 | 1,024 | 990 | 1,005 | +1.52% | 12,500 | 34億7971万 | -3.46% | 21.06 | 3.89 |
| 11/06 | 995 | 998 | 977 | 990 | -0.1% | 2,900 | 34億2777万 | -5.8% | 20.75 | 3.83 |
| 11/05 | 978 | 999 | 978 | 991 | 0% | 2,800 | 34億3123万 | -6.77% | 20.77 | 3.84 |
| 11/02 | 970 | 998 | 970 | 991 | +0.71% | 3,000 | 34億3123万 | -7.73% | 20.77 | 3.84 |
| 11/01 | 999 | 999 | 976 | 984 | -1.4% | 1,900 | 34億700万 | -9.31% | 20.62 | 3.81 |
| 10/31 | 969 | 998 | 960 | 998 | +5.61% | 3,000 | 34億5547万 | -9.02% | 20.91 | 3.86 |
| 10/30 | 898 | 947 | 894 | 945 | +1.83% | 8,200 | 32億7196万 | -14.79% | 19.8 | 3.66 |
