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 | 919 | 919 | 898 | 905 | -0.77% | 34,600 | 264億107万 | -4.84% | 10 | 0.42 |
| 03/28 | 922 | 922 | 901 | 912 | -2.36% | 47,800 | 266億528万 | -4.5% | 10.08 | 0.42 |
| 03/27 | 940 | 942 | 920 | 934 | -1.89% | 42,300 | 272億4707万 | -2.81% | 10.32 | 0.43 |
| 03/26 | 931 | 952 | 925 | 952 | +3.82% | 58,000 | 277億7217万 | -1.45% | 10.52 | 0.44 |
| 03/25 | 941 | 941 | 905 | 917 | -3.98% | 56,700 | 267億5114万 | -5.46% | 10.13 | 0.42 |
| 03/22 | 945 | 955 | 922 | 955 | +3.58% | 54,000 | 278億5969万 | -1.95% | 10.55 | 0.44 |
| 03/20 | 905 | 924 | 905 | 922 | +2.22% | 52,800 | 268億9700万 | -5.53% | 10.19 | 0.42 |
| 03/19 | 928 | 928 | 897 | 902 | -3.11% | 62,500 | 263億1355万 | -7.96% | 9.97 | 0.41 |
| 03/18 | 919 | 934 | 904 | 931 | +2.99% | 56,300 | 271億5955万 | -5.48% | 10.29 | 0.43 |
| 03/15 | 902 | 919 | 895 | 904 | -0.44% | 53,700 | 263億7190万 | -8.41% | 9.99 | 0.41 |
| 03/14 | 922 | 926 | 904 | 908 | -0.44% | 34,200 | 264億8859万 | -8.47% | 10.03 | 0.42 |
| 03/13 | 930 | 934 | 910 | 912 | -2.04% | 30,800 | 266億528万 | -8.53% | 10.08 | 0.42 |
| 03/12 | 926 | 937 | 921 | 931 | +1.75% | 31,000 | 271億5955万 | -7.09% | 10.29 | 0.43 |
| 03/11 | 927 | 929 | 908 | 915 | -0.97% | 36,800 | 266億9279万 | -9.05% | 10.11 | 0.42 |
| 03/08 | 955 | 955 | 921 | 924 | -4.74% | 44,200 | 269億5535万 | -8.42% | 10.21 | 0.42 |
| 03/07 | 985 | 985 | 962 | 970 | -1.72% | 36,700 | 282億9728万 | -4.06% | 10.72 | 0.44 |
| 03/06 | 997 | 997 | 984 | 987 | -1.6% | 27,500 | 287億9321万 | -2.37% | 10.9 | 0.45 |
| 03/05 | 989 | 1,004 | 988 | 1,003 | +0.2% | 29,200 | 292億5997万 | -0.79% | 11.08 | 0.46 |
| 03/04 | 996 | 1,007 | 989 | 1,001 | +1.01% | 26,800 | 292億162万 | -0.99% | 11.06 | 0.46 |
| 03/01 | 998 | 1,007 | 985 | 991 | -0.7% | 36,900 | 289億990万 | -1.98% | 10.95 | 0.45 |
| 02/28 | 1,004 | 1,005 | 994 | 998 | -0.6% | 23,500 | 291億1411万 | -1.38% | 11.03 | 0.46 |
| 02/27 | 1,012 | 1,021 | 990 | 1,004 | -0.79% | 30,700 | 292億8914万 | -0.79% | 11.09 | 0.46 |
| 02/26 | 996 | 1,012 | 996 | 1,012 | +1.61% | 26,300 | 295億2252万 | 0% | 11.18 | 0.46 |
| 02/25 | 987 | 998 | 987 | 996 | +1.22% | 23,700 | 290億5576万 | -1.48% | 11 | 0.46 |
| 02/22 | 1,019 | 1,019 | 981 | 984 | -3.43% | 80,200 | 287億569万 | -2.67% | 10.87 | 0.45 |
| 02/21 | 1,065 | 1,065 | 1,007 | 1,019 | -4.23% | 54,800 | 297億2673万 | +0.79% | 11.26 | 0.47 |
| 02/20 | 1,052 | 1,069 | 1,052 | 1,064 | +1.14% | 18,200 | 310億3949万 | +5.35% | 11.76 | 0.49 |
| 02/19 | 1,048 | 1,058 | 1,046 | 1,052 | +0.38% | 17,600 | 306億8942万 | +4.47% | 11.62 | 0.48 |
| 02/18 | 1,033 | 1,048 | 1,033 | 1,048 | +3.66% | 21,700 | 305億7273万 | +4.38% | 11.58 | 0.48 |
| 02/15 | 1,019 | 1,019 | 999 | 1,011 | -0.88% | 17,100 | 294億9335万 | +1% | 11.17 | 0.46 |
| 02/14 | 1,022 | 1,029 | 1,011 | 1,020 | -0.2% | 10,600 | 297億5590万 | +2% | 11.27 | 0.47 |
| 02/13 | 1,009 | 1,023 | 1,008 | 1,022 | +1.29% | 15,300 | 298億1425万 | +2.51% | 11.29 | 0.47 |
| 02/12 | 1,009 | 1,025 | 1,002 | 1,009 | +1.2% | 25,200 | 294億3500万 | +1.41% | 11.15 | 0.46 |
| 02/08 | 1,013 | 1,024 | 996 | 997 | -3.11% | 30,900 | 290億8493万 | +0.61% | 11.01 | 0.46 |
| 02/07 | 1,022 | 1,035 | 1,013 | 1,029 | -0.48% | 36,500 | 300億1845万 | +3.94% | 11.37 | 0.47 |
| 02/06 | 1,033 | 1,042 | 1,026 | 1,034 | 0% | 24,500 | 301億6432万 | +4.76% | 11.42 | 0.47 |
| 02/05 | 1,026 | 1,043 | 1,026 | 1,034 | +0.29% | 19,500 | 301億6432万 | +5.19% | 11.42 | 0.47 |
| 02/04 | 997 | 1,031 | 997 | 1,031 | +4.99% | 32,600 | 300億7680万 | +5.64% | 11.39 | 0.47 |
| 02/01 | 988 | 999 | 979 | 982 | +0.51% | 27,900 | 286億4735万 | +1.13% | 10.85 | 0.45 |
| 01/31 | 967 | 979 | 949 | 977 | +1.98% | 48,400 | 285億149万 | +0.72% | 10.79 | 0.45 |
| 01/30 | 1,009 | 1,009 | 956 | 958 | -4.39% | 38,400 | 279億4721万 | -1.24% | 10.58 | 0.44 |
| 01/29 | 997 | 1,003 | 988 | 1,002 | +0.2% | 14,800 | 292億3080万 | +3.19% | 11.07 | 0.46 |
| 01/28 | 1,014 | 1,020 | 998 | 1,000 | -0.79% | 11,800 | 291億7245万 | +2.88% | 11.05 | 0.46 |
| 01/25 | 1,016 | 1,026 | 1,006 | 1,008 | -0.98% | 25,800 | 294億583万 | +3.49% | 11.14 | 0.46 |
| 01/24 | 981 | 1,018 | 970 | 1,018 | +3.35% | 25,000 | 296億9756万 | +4.41% | 11.25 | 0.47 |
| 01/23 | 981 | 991 | 970 | 985 | -1.1% | 13,100 | 287億3487万 | +0.92% | 10.88 | 0.45 |
| 01/22 | 1,002 | 1,002 | 982 | 996 | -0.2% | 18,500 | 290億5576万 | +1.94% | 11 | 0.46 |
| 01/21 | 1,007 | 1,008 | 990 | 998 | +0.6% | 22,800 | 291億1411万 | +1.94% | 11.03 | 0.46 |
| 01/18 | 1,000 | 1,020 | 990 | 992 | -0.5% | 30,100 | 289億3907万 | +1.12% | 10.96 | 0.46 |
| 01/17 | 984 | 1,000 | 980 | 997 | +1.63% | 23,800 | 290億8493万 | +1.42% | 11.01 | 0.46 |
| 01/16 | 982 | 993 | 975 | 981 | -0.81% | 22,700 | 286億1818万 | -0.41% | 10.84 | 0.45 |
| 01/15 | 958 | 995 | 956 | 989 | +1.23% | 39,500 | 288億5155万 | 0% | 10.93 | 0.45 |
| 01/11 | 977 | 984 | 971 | 977 | -0.31% | 28,600 | 285億149万 | -1.71% | 10.79 | 0.45 |
| 01/10 | 977 | 993 | 968 | 980 | +0.31% | 39,100 | 285億8900万 | -1.9% | 10.83 | 0.45 |
| 01/09 | 957 | 983 | 954 | 977 | +1.77% | 33,300 | 285億149万 | -2.69% | 10.79 | 0.45 |
| 01/08 | 949 | 968 | 927 | 960 | +0.63% | 55,000 | 280億555万 | -4.57% | 10.61 | 0.44 |
| 01/07 | 956 | 982 | 941 | 954 | +3.02% | 42,000 | 278億3052万 | -5.64% | 10.54 | 0.44 |
| 01/04 | 927 | 940 | 912 | 926 | -3.24% | 49,600 | 270億1369万 | -8.86% | 10.23 | 0.42 |
| 2018 |
| 12/28 | 954 | 971 | 945 | 957 | -1.03% | 32,300 | 279億1804万 | -6.27% | 10.57 | 0.44 |
| 12/27 | 960 | 982 | 942 | 967 | +4.65% | 98,000 | 282億976万 | -5.57% | 10.68 | 0.44 |
| 12/26 | 874 | 933 | 874 | 924 | +7.32% | 71,500 | 269億5535万 | -10.03% | 10.21 | 0.42 |
| 12/25 | 861 | 887 | 853 | 861 | -4.97% | 60,200 | 251億1748万 | -16.65% | 9.51 | 0.39 |
| 12/21 | 958 | 963 | 905 | 906 | -5.33% | 108,600 | 264億3024万 | -12.97% | 10.01 | 0.42 |
| 12/20 | 978 | 989 | 956 | 957 | -3.43% | 45,200 | 279億1804万 | -8.68% | 10.57 | 0.44 |
| 12/19 | 989 | 1,005 | 981 | 991 | +0.71% | 48,300 | 289億990万 | -5.8% | 10.95 | 0.45 |
| 12/18 | 1,008 | 1,012 | 983 | 984 | -3.43% | 49,000 | 287億569万 | -6.73% | 10.87 | 0.45 |
| 12/17 | 1,036 | 1,053 | 1,016 | 1,019 | -1.64% | 34,300 | 297億2673万 | -3.96% | 11.26 | 0.47 |
| 12/14 | 1,050 | 1,055 | 1,034 | 1,036 | -0.86% | 34,100 | 302億2266万 | -2.81% | 11.45 | 0.48 |
| 12/13 | 1,040 | 1,058 | 1,037 | 1,045 | +0.38% | 40,000 | 304億8521万 | -2.34% | 11.55 | 0.48 |
| 12/12 | 1,030 | 1,057 | 1,025 | 1,041 | +2.16% | 34,700 | 303億6852万 | -2.8% | 11.5 | 0.48 |
| 12/11 | 1,050 | 1,050 | 1,015 | 1,019 | -1.16% | 42,600 | 297億2673万 | -5.03% | 11.26 | 0.47 |
| 12/10 | 1,052 | 1,052 | 1,030 | 1,031 | -2.27% | 41,900 | 300億7680万 | -4.09% | 11.39 | 0.47 |
| 12/07 | 1,052 | 1,057 | 1,034 | 1,055 | +1.15% | 34,200 | 307億7694万 | -1.95% | 11.66 | 0.48 |
| 12/06 | 1,051 | 1,059 | 1,027 | 1,043 | -0.29% | 44,800 | 304億2687万 | -3.07% | 11.52 | 0.48 |
| 12/05 | 1,066 | 1,068 | 1,044 | 1,046 | -2.97% | 29,600 | 305億1439万 | -2.7% | 11.56 | 0.48 |
| 12/04 | 1,109 | 1,109 | 1,075 | 1,078 | -3.23% | 23,300 | 314億4790万 | +0.19% | 11.91 | 0.49 |
| 12/03 | 1,103 | 1,135 | 1,103 | 1,114 | -0.09% | 26,700 | 324億9811万 | +3.72% | 12.31 | 0.51 |
| 11/30 | 1,092 | 1,117 | 1,085 | 1,115 | +2.39% | 33,200 | 325億2728万 | +4.01% | 12.32 | 0.51 |
| 11/29 | 1,080 | 1,092 | 1,056 | 1,089 | +4.51% | 101,100 | 317億6880万 | +1.87% | 12.03 | 0.5 |
| 11/28 | 1,076 | 1,079 | 1,037 | 1,042 | -4.14% | 106,100 | 303億9770万 | -2.62% | 11.51 | 0.48 |
| 11/27 | 1,059 | 1,090 | 1,059 | 1,087 | +2.64% | 27,900 | 317億1046万 | +1.4% | 12.01 | 0.5 |
| 11/26 | 1,048 | 1,064 | 1,043 | 1,059 | +1.15% | 30,000 | 308億9363万 | -1.4% | 11.7 | 0.49 |
| 11/22 | 1,041 | 1,052 | 1,035 | 1,047 | +0.67% | 21,700 | 305億4356万 | -2.79% | 11.57 | 0.48 |
| 11/21 | 1,031 | 1,046 | 1,025 | 1,040 | -1.23% | 31,800 | 303億3935万 | -3.79% | 11.49 | 0.48 |
| 11/20 | 1,053 | 1,065 | 1,042 | 1,053 | -0.75% | 33,100 | 307億1859万 | -3.04% | 11.63 | 0.48 |
| 11/19 | 1,066 | 1,073 | 1,053 | 1,061 | -0.47% | 25,400 | 309億5197万 | -2.66% | 11.72 | 0.49 |
| 11/16 | 1,074 | 1,076 | 1,058 | 1,066 | -1.11% | 16,400 | 310億9783万 | -2.47% | 11.78 | 0.49 |
| 11/15 | 1,070 | 1,089 | 1,061 | 1,078 | +0.75% | 25,000 | 314億4790万 | -1.82% | 11.91 | 0.49 |
| 11/14 | 1,064 | 1,084 | 1,064 | 1,070 | +1.71% | 23,900 | 312億1452万 | -2.82% | 11.82 | 0.49 |
| 11/13 | 1,110 | 1,110 | 1,048 | 1,052 | -8.04% | 58,200 | 306億8942万 | -4.97% | 11.62 | 0.48 |
| 11/12 | 1,133 | 1,154 | 1,127 | 1,144 | -0.44% | 29,000 | 333億7329万 | +2.6% | 12.64 | 0.52 |
| 11/09 | 1,127 | 1,157 | 1,124 | 1,149 | +2.22% | 39,600 | 335億1915万 | +2.5% | 12.69 | 0.53 |
| 11/08 | 1,109 | 1,135 | 1,102 | 1,124 | +3.98% | 38,800 | 327億8984万 | -0.35% | 12.42 | 0.52 |
| 11/07 | 1,084 | 1,102 | 1,075 | 1,081 | -0.28% | 27,500 | 315億3542万 | -4.67% | 11.94 | 0.5 |
| 11/06 | 1,074 | 1,092 | 1,069 | 1,084 | +1.69% | 20,500 | 316億2294万 | -5.24% | 11.98 | 0.5 |
| 11/05 | 1,055 | 1,083 | 1,050 | 1,066 | -0.28% | 23,700 | 310億9783万 | -7.63% | 11.78 | 0.49 |
| 11/02 | 1,043 | 1,072 | 1,031 | 1,069 | +1.71% | 39,500 | 311億8535万 | -8.24% | 11.81 | 0.49 |
| 11/01 | 1,017 | 1,057 | 1,017 | 1,051 | +3.04% | 51,500 | 306億6025万 | -10.55% | 11.61 | 0.48 |
| 10/31 | 1,074 | 1,093 | 1,017 | 1,020 | -3.77% | 92,000 | 297億5590万 | -14.07% | 11.27 | 0.47 |
| 10/30 | 1,030 | 1,075 | 1,007 | 1,060 | +2.71% | 104,400 | 309億2280万 | -11.67% | 11.71 | 0.49 |
