PER
2018/10/29～2019/03/29
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 | 1,197 | 1,200 | 1,197 | 1,200 | +0.42% | 1,100 | 66億7680万 | +0.08% | 9.54 | 1.1 |
| 03/28 | 1,220 | 1,220 | 1,181 | 1,195 | -2.05% | 1,600 | 66億4898万 | -0.25% | 9.5 | 1.1 |
| 03/27 | 1,221 | 1,246 | 1,220 | 1,220 | -2.09% | 1,700 | 67億8808万 | +1.92% | 9.7 | 1.12 |
| 03/26 | 1,222 | 1,246 | 1,222 | 1,246 | -0.4% | 1,100 | 69億3274万 | +4.36% | 9.9 | 1.14 |
| 03/25 | 1,240 | 1,260 | 1,240 | 1,251 | +1.71% | 1,300 | 69億6056万 | +5.3% | 9.94 | 1.15 |
| 03/22 | 1,239 | 1,239 | 1,220 | 1,230 | -0.73% | 2,300 | 68億4372万 | +3.8% | 9.78 | 1.13 |
| 03/20 | 1,241 | 1,243 | 1,239 | 1,239 | -0.4% | 800 | 68億9379万 | +4.73% | 9.85 | 1.14 |
| 03/19 | 1,274 | 1,274 | 1,239 | 1,244 | +1.14% | 1,800 | 69億2161万 | +5.33% | 9.89 | 1.14 |
| 03/18 | 1,236 | 1,236 | 1,221 | 1,230 | +0.82% | 1,800 | 68億4372万 | +4.41% | 9.78 | 1.13 |
| 03/15 | 1,197 | 1,220 | 1,196 | 1,220 | +3.3% | 1,200 | 67億8808万 | +3.74% | 9.7 | 1.12 |
| 03/14 | 1,181 | 1,181 | 1,181 | 1,181 | +0.08% | 1,100 | 65億7108万 | +0.51% | 9.39 | 1.08 |
| 03/13 | 1,180 | 1,180 | 1,180 | 1,180 | 0% | 200 | 65億6552万 | +0.34% | 9.38 | 1.08 |
| 03/12 | 1,176 | 1,180 | 1,176 | 1,180 | 0% | 2,000 | 65億6552万 | +0.34% | 9.38 | 1.08 |
| 03/11 | 1,180 | 1,182 | 1,180 | 1,180 | +0.85% | 1,700 | 65億6552万 | +0.34% | 9.38 | 1.08 |
| 03/08 | 1,170 | 1,170 | 1,170 | 1,170 | -0.85% | 100 | 65億988万 | -0.34% | 9.3 | 1.07 |
| 03/07 | 1,170 | 1,180 | 1,170 | 1,180 | -0.59% | 2,100 | 65億6552万 | +0.68% | 9.38 | 1.08 |
| 03/06 | 1,161 | 1,187 | 1,161 | 1,187 | +2.33% | 200 | 66億446万 | +1.54% | 9.43 | 1.09 |
| 03/05 | 1,183 | 1,183 | 1,160 | 1,160 | -1.19% | 1,400 | 64億5424万 | -0.51% | 9.22 | 1.06 |
| 03/04 | 1,160 | 1,185 | 1,160 | 1,174 | +1.21% | 2,500 | 65億3213万 | +0.86% | 9.33 | 1.08 |
| 03/01 | 1,160 | 1,160 | 1,160 | 1,160 | -2.52% | 2,600 | 64億5424万 | 0% | 9.22 | 1.06 |
| 02/28 | 1,194 | 1,194 | 1,190 | 1,190 | -0.34% | 1,700 | 66億2116万 | +2.85% | 9.46 | 1.09 |
| 02/27 | 1,194 | 1,195 | 1,191 | 1,194 | +0.25% | 600 | 66億4341万 | +3.47% | 9.49 | 1.1 |
| 02/26 | 1,213 | 1,214 | 1,190 | 1,191 | +0.51% | 1,600 | 66億2672万 | +3.48% | 9.47 | 1.09 |
| 02/25 | 1,180 | 1,223 | 1,180 | 1,185 | +0.68% | 1,100 | 65億9334万 | +3.31% | 9.42 | 1.09 |
| 02/22 | 1,176 | 1,177 | 1,170 | 1,177 | +0.09% | 400 | 65億4882万 | +2.88% | 9.35 | 1.08 |
| 02/21 | 1,180 | 1,180 | 1,176 | 1,176 | -0.42% | 200 | 65億4326万 | +3.34% | 9.35 | 1.08 |
| 02/20 | 1,195 | 1,196 | 1,173 | 1,181 | +2.16% | 1,400 | 65億7108万 | +4.24% | 9.39 | 1.08 |
| 02/19 | 1,155 | 1,184 | 1,155 | 1,156 | +5.47% | 400 | 64億3198万 | +2.57% | 9.19 | 1.06 |
| 02/18 | 1,175 | 1,176 | 1,096 | 1,096 | -6.56% | 3,100 | 60億9814万 | -2.49% | 8.71 | 1.01 |
| 02/15 | 1,166 | 1,173 | 1,166 | 1,173 | +0.17% | 500 | 65億2657万 | +4.45% | 9.32 | 1.08 |
| 02/14 | 1,199 | 1,199 | 1,171 | 1,171 | -1.01% | 400 | 65億1544万 | +4.65% | 9.31 | 1.07 |
| 02/12 | 1,171 | 1,200 | 1,160 | 1,183 | +1.11% | 2,500 | 65億8221万 | +6% | 9.4 | 1.09 |
| 02/08 | 1,181 | 1,181 | 1,110 | 1,170 | -1.68% | 6,300 | 65億988万 | +5.41% | 9.3 | 1.07 |
| 02/07 | 1,200 | 1,200 | 1,149 | 1,190 | 0% | 4,400 | 66億2116万 | +7.69% | 9.46 | 1.09 |
| 02/06 | 1,200 | 1,204 | 1,190 | 1,190 | -0.58% | 1,200 | 66億2116万 | +8.38% | 9.46 | 1.09 |
| 02/05 | 1,199 | 1,199 | 1,183 | 1,197 | +1.44% | 900 | 66億6010万 | +9.72% | 9.51 | 1.1 |
| 02/04 | 1,198 | 1,198 | 1,177 | 1,180 | -1.67% | 2,400 | 65億6552万 | +8.96% | 9.38 | 1.08 |
| 02/01 | 1,200 | 1,236 | 1,200 | 1,200 | +7.14% | 4,200 | 66億7680万 | +11.42% | 9.54 | 1.1 |
| 01/31 | 1,120 | 1,120 | 1,120 | 1,120 | +0.45% | 1,900 | 62億3168万 | +4.38% | 8.9 | 1.03 |
| 01/30 | 1,115 | 1,115 | 1,115 | 1,115 | -0.36% | 200 | 62億386万 | +3.91% | 8.86 | 1.02 |
| 01/29 | 1,119 | 1,119 | 1,119 | 1,119 | +2.66% | 100 | 62億2611万 | +4.29% | 8.89 | 1.03 |
| 01/28 | 1,090 | 1,090 | 1,090 | 1,090 | -2.68% | 200 | 60億6476万 | +1.49% | 8.66 | 1 |
| 01/25 | 1,100 | 1,120 | 1,100 | 1,120 | +3.23% | 800 | 62億3168万 | +4.09% | 8.9 | 1.03 |
| 01/24 | 1,067 | 1,085 | 1,067 | 1,085 | +0.46% | 200 | 60億3694万 | +0.84% | 8.62 | 1 |
| 01/23 | 1,100 | 1,101 | 1,080 | 1,080 | -2.7% | 3,700 | 60億912万 | +0.28% | 8.58 | 0.99 |
| 01/22 | 1,103 | 1,110 | 1,103 | 1,110 | 0% | 500 | 61億7604万 | +2.87% | 8.82 | 1.02 |
| 01/21 | 1,120 | 1,120 | 1,110 | 1,110 | +0.91% | 1,600 | 61億7604万 | +2.87% | 8.82 | 1.02 |
| 01/18 | 1,070 | 1,110 | 1,070 | 1,100 | 0% | 3,100 | 61億2040万 | +1.85% | 8.74 | 1.01 |
| 01/17 | 1,099 | 1,110 | 1,080 | 1,100 | +6.8% | 2,800 | 61億2040万 | +1.76% | 8.74 | 1.01 |
| 01/16 | 1,030 | 1,030 | 1,030 | 1,030 | -2.83% | 100 | 57億3092万 | -4.89% | 8.19 | 0.94 |
| 01/15 | 1,074 | 1,074 | 1,060 | 1,060 | +2.32% | 400 | 58億9784万 | -2.57% | 8.42 | 0.97 |
| 01/11 | 1,071 | 1,071 | 1,036 | 1,036 | -3.27% | 900 | 57億6430万 | -4.95% | 8.23 | 0.95 |
| 01/10 | 1,080 | 1,080 | 1,060 | 1,071 | -1.02% | 800 | 59億5904万 | -2.19% | 8.51 | 0.98 |
| 01/09 | 1,060 | 1,082 | 1,060 | 1,082 | +1.6% | 300 | 60億2024万 | -1.46% | 8.6 | 0.99 |
| 01/08 | 1,070 | 1,070 | 1,065 | 1,065 | -3.18% | 2,600 | 59億2566万 | -3.18% | 8.46 | 0.98 |
| 01/07 | 1,100 | 1,100 | 1,049 | 1,100 | +5.87% | 2,800 | 61億2040万 | -0.27% | 8.74 | 1.01 |
| 01/04 | 1,040 | 1,050 | 1,021 | 1,039 | +1.17% | 2,700 | 57億8099万 | -5.8% | 8.26 | 0.95 |
| 2018 |
| 12/28 | 1,012 | 1,027 | 1,012 | 1,027 | +0.98% | 1,900 | 57億1422万 | -7.23% | 8.16 | 0.94 |
| 12/27 | 1,024 | 1,049 | 1,015 | 1,017 | -0.39% | 2,400 | 56億5858万 | -8.54% | 8.08 | 0.93 |
| 12/26 | 1,023 | 1,023 | 1,013 | 1,021 | +2.1% | 1,200 | 56億8084万 | -8.59% | 8.11 | 0.94 |
| 12/25 | 1,002 | 1,002 | 987 | 1,000 | -2.91% | 9,000 | 55億6400万 | -10.71% | 7.95 | 0.92 |
| 12/21 | 1,070 | 1,079 | 1,021 | 1,030 | -6.36% | 3,400 | 57億3092万 | -8.44% | 8.19 | 0.94 |
| 12/20 | 1,102 | 1,102 | 1,080 | 1,100 | -0.9% | 5,800 | 61億2040万 | -2.57% | 8.74 | 1.01 |
| 12/19 | 1,120 | 1,120 | 1,099 | 1,110 | -1.68% | 5,500 | 61億7604万 | -1.77% | 8.82 | 1.02 |
| 12/18 | 1,129 | 1,129 | 1,129 | 1,129 | +0.27% | 100 | 62億8175万 | -0.18% | 8.97 | 1.04 |
| 12/17 | 1,130 | 1,130 | 1,101 | 1,126 | -1.23% | 400 | 62億6506万 | -0.44% | 8.95 | 1.03 |
| 12/14 | 1,121 | 1,140 | 1,121 | 1,140 | +0.88% | 400 | 63億4296万 | +0.62% | 9.06 | 1.05 |
| 12/13 | 1,110 | 1,130 | 1,110 | 1,130 | +0.8% | 1,700 | 62億8732万 | -0.53% | 8.98 | 1.04 |
| 12/12 | 1,110 | 1,121 | 1,110 | 1,121 | +0.09% | 300 | 62億3724万 | -1.67% | 8.91 | 1.03 |
| 12/11 | 1,120 | 1,122 | 1,120 | 1,120 | 0% | 4,300 | 62億3168万 | -2.18% | 8.9 | 1.03 |
| 12/10 | 1,139 | 1,139 | 1,119 | 1,120 | 0% | 4,600 | 62億3168万 | -2.52% | 8.9 | 1.03 |
| 12/07 | 1,120 | 1,134 | 1,080 | 1,120 | -0.09% | 8,400 | 62億3168万 | -2.78% | 8.9 | 1.03 |
| 12/06 | 1,159 | 1,173 | 1,121 | 1,121 | -3.28% | 1,600 | 62億3724万 | -2.94% | 8.91 | 1.03 |
| 12/05 | 1,181 | 1,181 | 1,159 | 1,159 | +0.7% | 700 | 64億4867万 | +0.35% | 9.21 | 1.06 |
| 12/04 | 1,179 | 1,179 | 1,120 | 1,151 | +2.49% | 3,900 | 64億416万 | -0.26% | 9.15 | 1.06 |
| 12/03 | 1,144 | 1,144 | 1,123 | 1,123 | -1.84% | 3,000 | 62億4837万 | -2.69% | 8.93 | 1.03 |
| 11/30 | 1,145 | 1,145 | 1,136 | 1,144 | -0.09% | 700 | 63億6521万 | -1.21% | 9.09 | 1.05 |
| 11/29 | 1,140 | 1,145 | 1,140 | 1,145 | +0.44% | 500 | 63億7078万 | -1.38% | 9.1 | 1.05 |
| 11/28 | 1,139 | 1,140 | 1,139 | 1,140 | +0.88% | 200 | 63億4296万 | -2.15% | 9.06 | 1.05 |
| 11/27 | 1,091 | 1,130 | 1,091 | 1,130 | +0.89% | 4,300 | 62億8732万 | -3.25% | 8.98 | 1.04 |
| 11/26 | 1,109 | 1,136 | 1,109 | 1,120 | -1.67% | 1,800 | 62億3168万 | -4.44% | 8.9 | 1.03 |
| 11/22 | 1,147 | 1,153 | 1,139 | 1,139 | -0.52% | 900 | 63億3739万 | -3.15% | 9.05 | 1.04 |
| 11/21 | 1,112 | 1,145 | 1,100 | 1,145 | +1.42% | 4,400 | 63億7078万 | -2.97% | 9.1 | 1.05 |
| 11/20 | 1,120 | 1,130 | 1,105 | 1,129 | +1.35% | 6,100 | 62億8175万 | -4.73% | 8.97 | 1.04 |
| 11/19 | 1,125 | 1,127 | 1,112 | 1,114 | -1.15% | 6,800 | 61億9829万 | -6.23% | 8.85 | 1.02 |
| 11/16 | 1,127 | 1,127 | 1,127 | 1,127 | +0.09% | 300 | 62億7062万 | -5.53% | 8.96 | 1.03 |
| 11/15 | 1,125 | 1,126 | 1,125 | 1,126 | -0.09% | 300 | 62億6506万 | -5.93% | 8.95 | 1.03 |
| 11/14 | 1,129 | 1,129 | 1,127 | 1,127 | -0.09% | 900 | 62億7062万 | -6.16% | 8.96 | 1.03 |
| 11/13 | 1,136 | 1,140 | 1,128 | 1,128 | -1.05% | 900 | 62億7619万 | -6.47% | 8.97 | 1.03 |
| 11/12 | 1,150 | 1,175 | 1,136 | 1,140 | -1.47% | 3,300 | 63億4296万 | -5.86% | 9.06 | 1.05 |
| 11/09 | 1,137 | 1,162 | 1,137 | 1,157 | -5.55% | 3,000 | 64億3754万 | -4.85% | 9.2 | 1.06 |
| 11/08 | 1,230 | 1,230 | 1,222 | 1,225 | -0.41% | 2,900 | 68億1590万 | +0.33% | 9.74 | 1.12 |
| 11/07 | 1,230 | 1,231 | 1,230 | 1,230 | -0.24% | 1,000 | 68億4372万 | +0.65% | 9.78 | 1.13 |
| 11/06 | 1,219 | 1,247 | 1,219 | 1,233 | +0.82% | 3,100 | 68億6041万 | +0.82% | 9.8 | 1.13 |
| 11/05 | 1,237 | 1,237 | 1,200 | 1,223 | +1.33% | 2,400 | 68億477万 | -0.16% | 9.72 | 1.12 |
| 11/02 | 1,193 | 1,219 | 1,192 | 1,207 | +2.12% | 1,900 | 67億1574万 | -1.55% | 9.59 | 1.11 |
| 11/01 | 1,143 | 1,184 | 1,143 | 1,182 | +3.59% | 1,400 | 65億7664万 | -3.75% | 9.39 | 1.08 |
| 10/31 | 1,123 | 1,141 | 1,122 | 1,141 | +0.97% | 400 | 63億4852万 | -7.31% | 9.07 | 1.05 |
| 10/30 | 1,100 | 1,147 | 1,100 | 1,130 | -0.96% | 5,300 | 62億8732万 | -8.58% | 8.98 | 1.04 |
| 10/29 | 1,181 | 1,181 | 1,120 | 1,141 | -6.48% | 3,900 | 63億4852万 | -8.06% | 9.07 | 1.05 |
