PER
2018/12/13～2019/05/21
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 |
| 05/21 | 534 | 536 | 508 | 528 | -2.94% | 536,500 | 148億1901万 | -29.03% | 6.41 | 0.71 |
| 05/20 | 561 | 567 | 538 | 544 | -3.55% | 338,000 | 152億6807万 | -28.04% | 6.6 | 0.73 |
| 05/17 | 582 | 587 | 556 | 564 | -1.05% | 303,300 | 158億2940万 | -26.47% | 6.85 | 0.75 |
| 05/16 | 605 | 608 | 548 | 570 | -11.63% | 684,500 | 159億9779万 | -26.64% | 6.92 | 0.76 |
| 05/15 | 636 | 647 | 619 | 645 | +2.87% | 322,700 | 181億277万 | -18.04% | 7.83 | 0.86 |
| 05/14 | 615 | 629 | 582 | 627 | +0.32% | 365,000 | 175億9757万 | -20.93% | 7.61 | 0.84 |
| 05/13 | 637 | 640 | 625 | 625 | -2.95% | 177,500 | 175億4144万 | -21.78% | 7.59 | 0.84 |
| 05/10 | 637 | 652 | 631 | 644 | +1.58% | 369,700 | 180億7470万 | -20% | 7.82 | 0.86 |
| 05/09 | 665 | 666 | 630 | 634 | -6.07% | 355,800 | 177億9404万 | -21.63% | 7.69 | 0.85 |
| 05/08 | 672 | 687 | 668 | 675 | -1.89% | 297,300 | 189億4476万 | -17.28% | 8.19 | 0.9 |
| 05/07 | 663 | 702 | 652 | 688 | -13.78% | 784,000 | 193億962万 | -16.2% | 8.35 | 0.92 |
| 04/26 | 804 | 804 | 784 | 798 | -2.44% | 172,800 | 223億9691万 | -3.04% | 9.69 | 1.07 |
| 04/25 | 834 | 835 | 814 | 818 | -2.04% | 152,500 | 229億5824万 | -0.49% | 9.93 | 1.09 |
| 04/24 | 886 | 886 | 834 | 835 | -5.44% | 227,400 | 234億3537万 | +1.71% | 10.13 | 1.12 |
| 04/23 | 870 | 894 | 863 | 883 | +1.38% | 172,600 | 247億8255万 | +8.08% | 10.72 | 1.18 |
| 04/22 | 901 | 902 | 867 | 871 | -3.22% | 124,700 | 244億4575万 | +7.27% | 10.57 | 1.17 |
| 04/19 | 874 | 900 | 869 | 900 | +4.77% | 233,300 | 252億5968万 | +11.52% | 10.92 | 1.2 |
| 04/18 | 864 | 880 | 855 | 859 | -0.58% | 189,700 | 241億896万 | +7.24% | 10.43 | 1.15 |
| 04/17 | 841 | 864 | 841 | 864 | +2.98% | 207,400 | 242億4929万 | +8.41% | 10.49 | 1.16 |
| 04/16 | 839 | 848 | 825 | 839 | -1.06% | 92,100 | 235億4763万 | +5.8% | 10.18 | 1.12 |
| 04/15 | 849 | 856 | 832 | 848 | +2.54% | 110,700 | 238億23万 | +7.48% | 10.29 | 1.13 |
| 04/12 | 827 | 836 | 824 | 827 | +0.12% | 59,600 | 232億1084万 | +5.48% | 10.04 | 1.11 |
| 04/11 | 820 | 830 | 808 | 826 | -1.43% | 77,200 | 231億8277万 | +5.63% | 10.02 | 1.1 |
| 04/10 | 825 | 838 | 807 | 838 | -0.24% | 83,600 | 235億1957万 | +7.16% | 10.17 | 1.12 |
| 04/09 | 835 | 852 | 827 | 840 | +1.69% | 163,600 | 235億7570万 | +7.55% | 10.19 | 1.12 |
| 04/08 | 839 | 844 | 816 | 826 | -0.72% | 102,100 | 231億8277万 | +5.9% | 10.02 | 1.1 |
| 04/05 | 819 | 835 | 815 | 832 | +2.59% | 146,200 | 233億5117万 | +6.67% | 10.1 | 1.11 |
| 04/04 | 820 | 820 | 800 | 811 | -0.73% | 118,600 | 227億6177万 | +4.11% | 9.84 | 1.08 |
| 04/03 | 801 | 820 | 800 | 817 | +2% | 154,500 | 229億3017万 | +4.74% | 9.92 | 1.09 |
| 04/02 | 801 | 814 | 794 | 801 | +1.78% | 190,200 | 224億8111万 | +2.69% | 9.72 | 1.07 |
| 04/01 | 767 | 804 | 766 | 787 | +4.38% | 188,100 | 220億8818万 | +0.64% | 9.55 | 1.05 |
| 03/29 | 761 | 768 | 750 | 754 | -1.31% | 142,300 | 211億6200万 | -3.83% | - | 1.1 |
| 03/28 | 789 | 789 | 763 | 764 | -4.02% | 148,600 | 214億4266万 | -2.92% | - | 1.12 |
| 03/27 | 794 | 803 | 783 | 796 | -0.62% | 122,300 | 223億4078万 | +0.76% | - | 1.17 |
| 03/26 | 758 | 803 | 758 | 801 | +7.52% | 342,500 | 224億8111万 | +1.26% | - | 1.17 |
| 03/25 | 762 | 762 | 732 | 745 | -4.12% | 190,800 | 209億940万 | -6.05% | - | 1.09 |
| 03/22 | 765 | 778 | 757 | 777 | +0.65% | 85,900 | 218億752万 | -2.39% | - | 1.14 |
| 03/20 | 745 | 778 | 745 | 772 | +2.8% | 143,700 | 216億6719万 | -3.26% | - | 1.13 |
| 03/19 | 754 | 756 | 740 | 751 | -0.13% | 93,200 | 210億7780万 | -6.13% | - | 1.1 |
| 03/18 | 751 | 752 | 733 | 752 | +1.76% | 107,100 | 211億586万 | -6.12% | - | 1.1 |
| 03/15 | 751 | 764 | 734 | 739 | -1.6% | 173,400 | 207億4100万 | -7.63% | - | 1.08 |
| 03/14 | 757 | 770 | 749 | 751 | -0.79% | 115,300 | 210億7780万 | -6.36% | - | 1.1 |
| 03/13 | 764 | 781 | 750 | 757 | -1.3% | 126,000 | 212億4619万 | -6.08% | - | 1.11 |
| 03/12 | 772 | 782 | 757 | 767 | +3.09% | 124,300 | 215億2686万 | -5.07% | - | 1.12 |
| 03/11 | 741 | 749 | 733 | 744 | +0.95% | 90,500 | 208億8133万 | -8.26% | - | 1.09 |
| 03/08 | 752 | 756 | 732 | 737 | -4.53% | 172,200 | 206億8487万 | -9.35% | - | 1.08 |
| 03/07 | 802 | 804 | 769 | 772 | -4.81% | 169,500 | 216億6719万 | -5.39% | - | 1.13 |
| 03/06 | 812 | 821 | 801 | 811 | -0.12% | 137,400 | 227億6177万 | -0.73% | - | 1.19 |
| 03/05 | 818 | 824 | 804 | 812 | -2.4% | 99,500 | 227億8984万 | -0.61% | - | 1.19 |
| 03/04 | 820 | 838 | 818 | 832 | +2.21% | 85,400 | 233億5117万 | +1.71% | - | 1.22 |
| 03/01 | 817 | 831 | 803 | 814 | +0.62% | 119,700 | 228億4597万 | -0.61% | - | 1.19 |
| 02/28 | 827 | 827 | 803 | 809 | -2.53% | 115,100 | 227億564万 | -1.22% | - | 1.18 |
| 02/27 | 830 | 838 | 820 | 830 | +0.12% | 84,200 | 232億9503万 | +1.22% | - | 1.22 |
| 02/26 | 843 | 847 | 826 | 829 | -1.07% | 61,500 | 232億6697万 | +1.1% | - | 1.21 |
| 02/25 | 849 | 852 | 830 | 838 | +0.36% | 193,900 | 235億1957万 | +2.07% | - | 1.23 |
| 02/22 | 820 | 837 | 808 | 835 | +0.85% | 84,200 | 234億3537万 | +1.83% | - | 1.22 |
| 02/21 | 850 | 854 | 823 | 828 | -2.13% | 127,000 | 232億3890万 | +1.22% | - | 1.21 |
| 02/20 | 831 | 850 | 824 | 846 | +2.42% | 105,600 | 237億4410万 | +3.55% | - | 1.24 |
| 02/19 | 846 | 846 | 822 | 826 | -2.94% | 99,100 | 231億8277万 | +1.23% | - | 1.21 |
| 02/18 | 839 | 857 | 837 | 851 | +4.29% | 150,800 | 238億8443万 | +4.42% | - | 1.25 |
| 02/15 | 820 | 824 | 805 | 816 | -0.49% | 130,700 | 229億211万 | +0.37% | - | 1.19 |
| 02/14 | 833 | 852 | 816 | 820 | -2.26% | 345,500 | 230億1437万 | +0.99% | - | 1.2 |
| 02/13 | 787 | 848 | 787 | 839 | +7.56% | 545,500 | 235億4763万 | +3.58% | - | 1.23 |
| 02/12 | 712 | 790 | 712 | 780 | +10.48% | 432,400 | 218億9172万 | -3.23% | - | 1.14 |
| 02/08 | 730 | 757 | 700 | 706 | -12.73% | 594,600 | 198億1481万 | -12.08% | - | 1.03 |
| 02/07 | 833 | 837 | 796 | 809 | -3.11% | 236,000 | 227億564万 | +0.62% | - | 1.18 |
| 02/06 | 830 | 836 | 815 | 835 | +1.46% | 135,600 | 234億3537万 | +4.11% | - | 1.22 |
| 02/05 | 838 | 840 | 818 | 823 | -1.08% | 103,000 | 230億9857万 | +3.39% | - | 1.2 |
| 02/04 | 805 | 835 | 805 | 832 | +4.65% | 187,400 | 233億5117万 | +5.32% | - | 1.22 |
| 02/01 | 810 | 812 | 791 | 795 | -1.97% | 145,300 | 223億1271万 | +1.27% | - | 1.16 |
| 01/31 | 810 | 827 | 803 | 811 | +1.38% | 176,400 | 227億6177万 | +3.44% | - | 1.19 |
| 01/30 | 821 | 828 | 797 | 800 | -2.56% | 159,200 | 224億5305万 | +2.3% | - | 1.17 |
| 01/29 | 828 | 837 | 806 | 821 | -1.56% | 174,700 | 230億4244万 | +4.99% | - | 1.2 |
| 01/28 | 840 | 869 | 833 | 834 | -1.07% | 155,700 | 234億730万 | +6.92% | - | 1.22 |
| 01/25 | 838 | 856 | 835 | 843 | +1.44% | 202,800 | 236億5990万 | +8.35% | - | 1.23 |
| 01/24 | 811 | 835 | 810 | 831 | +1.22% | 85,800 | 233億2310万 | +6.81% | - | 1.22 |
| 01/23 | 813 | 830 | 802 | 821 | -0.36% | 125,200 | 230億4244万 | +5.8% | - | 1.2 |
| 01/22 | 841 | 851 | 821 | 824 | -2.94% | 143,500 | 231億2664万 | +6.74% | - | 1.21 |
| 01/21 | 830 | 858 | 830 | 849 | +3.92% | 247,600 | 238億2829万 | +10.12% | - | 1.24 |
| 01/18 | 793 | 822 | 786 | 817 | +2.51% | 191,400 | 229億3017万 | +6.24% | - | 1.2 |
| 01/17 | 798 | 825 | 792 | 797 | -0.13% | 164,700 | 223億6885万 | +3.64% | - | 1.17 |
| 01/16 | 826 | 829 | 792 | 798 | -3.16% | 174,300 | 223億9691万 | +3.64% | - | 1.17 |
| 01/15 | 790 | 826 | 789 | 824 | +2.36% | 213,600 | 231億2664万 | +6.6% | - | 1.21 |
| 01/11 | 789 | 812 | 765 | 805 | +0.12% | 363,000 | 225億9338万 | +3.74% | - | 1.18 |
| 01/10 | 779 | 817 | 769 | 804 | +3.61% | 336,800 | 225億6531万 | +3.21% | - | 1.18 |
| 01/09 | 791 | 818 | 770 | 776 | -1.27% | 378,800 | 217億7945万 | -0.64% | - | 1.14 |
| 01/08 | 742 | 790 | 738 | 786 | +6.65% | 393,200 | 220億6012万 | +0.38% | - | 1.15 |
| 01/07 | 718 | 760 | 716 | 737 | +6.35% | 332,600 | 206億8487万 | -6.11% | - | 1.08 |
| 01/04 | 710 | 710 | 680 | 693 | -6.98% | 349,200 | 194億4995万 | -12.17% | - | 1.01 |
| 2018 |
| 12/28 | 744 | 758 | 723 | 745 | -0.8% | 242,300 | 209億940万 | -6.41% | - | 1.09 |
| 12/27 | 730 | 756 | 726 | 751 | +8.84% | 370,700 | 210億7780万 | -6.24% | - | 1.1 |
| 12/26 | 674 | 697 | 672 | 690 | +2.99% | 295,000 | 193億6575万 | -14.29% | - | 1.01 |
| 12/25 | 653 | 685 | 642 | 670 | -4.69% | 377,000 | 188億442万 | -17.49% | - | 0.98 |
| 12/21 | 745 | 750 | 679 | 703 | -7.5% | 678,900 | 197億3061万 | -14.27% | - | 1.03 |
| 12/20 | 772 | 806 | 754 | 760 | -2.94% | 326,700 | 213億3039万 | -7.99% | - | 1.11 |
| 12/19 | 780 | 801 | 770 | 783 | -0.63% | 182,800 | 219億7592万 | -5.89% | - | 1.15 |
| 12/18 | 753 | 801 | 751 | 788 | +1.55% | 298,700 | 221億1625万 | -5.74% | - | 1.15 |
| 12/17 | 780 | 799 | 774 | 776 | -1.15% | 257,700 | 217億7945万 | -7.73% | - | 1.14 |
| 12/14 | 821 | 826 | 785 | 785 | -5.19% | 243,400 | 220億3205万 | -7.54% | - | 1.15 |
| 12/13 | 786 | 830 | 781 | 828 | +5.48% | 407,700 | 232億3890万 | -3.5% | - | 1.21 |
