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 | 3,135 | 3,155 | 3,095 | 3,140 | +1.13% | 754,300 | 4687億9255万 | -6.85% | 11.14 | 1.27 |
| 03/28 | 3,175 | 3,175 | 3,090 | 3,105 | -4.31% | 1,025,500 | 4635億6715万 | -8.27% | 11.01 | 1.26 |
| 03/27 | 3,225 | 3,255 | 3,190 | 3,245 | -0.76% | 886,600 | 4844億6873万 | -4.59% | 11.51 | 1.31 |
| 03/26 | 3,265 | 3,310 | 3,245 | 3,270 | +1.87% | 797,200 | 4882億116万 | -4.08% | 11.6 | 1.32 |
| 03/25 | 3,250 | 3,250 | 3,175 | 3,210 | -4.46% | 740,900 | 4792億4334万 | -6.03% | 11.39 | 1.3 |
| 03/22 | 3,360 | 3,375 | 3,325 | 3,360 | +1.05% | 537,000 | 5016億3788万 | -1.84% | 11.92 | 1.36 |
| 03/20 | 3,325 | 3,345 | 3,320 | 3,325 | -0.3% | 496,600 | 4964億1249万 | -2.89% | 11.79 | 1.35 |
| 03/19 | 3,320 | 3,350 | 3,290 | 3,335 | +0.6% | 428,200 | 4979億546万 | -2.68% | 11.83 | 1.35 |
| 03/18 | 3,290 | 3,325 | 3,260 | 3,315 | +1.69% | 538,200 | 4949億1952万 | -3.24% | 11.76 | 1.34 |
| 03/15 | 3,235 | 3,275 | 3,190 | 3,260 | +1.56% | 836,800 | 4867億819万 | -4.62% | 11.56 | 1.32 |
| 03/14 | 3,265 | 3,290 | 3,200 | 3,210 | 0% | 727,400 | 4792億4334万 | -6.06% | 11.39 | 1.3 |
| 03/13 | 3,305 | 3,305 | 3,195 | 3,210 | -2.58% | 768,800 | 4792億4334万 | -6.2% | 11.39 | 1.3 |
| 03/12 | 3,300 | 3,320 | 3,265 | 3,295 | +0.61% | 717,200 | 4919億3358万 | -3.82% | 11.69 | 1.33 |
| 03/11 | 3,280 | 3,290 | 3,210 | 3,275 | -0.3% | 616,000 | 4889億4764万 | -4.49% | 11.62 | 1.33 |
| 03/08 | 3,360 | 3,370 | 3,250 | 3,285 | -4.09% | 1,339,400 | 4904億4061万 | -4.2% | 11.65 | 1.33 |
| 03/07 | 3,460 | 3,500 | 3,425 | 3,425 | -2.97% | 639,200 | 5113億4219万 | -0.17% | 12.15 | 1.39 |
| 03/06 | 3,545 | 3,580 | 3,525 | 3,530 | -0.28% | 501,600 | 5270億1837万 | +2.98% | 12.52 | 1.43 |
| 03/05 | 3,595 | 3,630 | 3,530 | 3,540 | -2.75% | 487,200 | 5285億1134万 | +3.54% | 12.56 | 1.43 |
| 03/04 | 3,625 | 3,670 | 3,615 | 3,640 | +1.82% | 508,200 | 5434億4104万 | +6.71% | 12.91 | 1.47 |
| 03/01 | 3,540 | 3,590 | 3,535 | 3,575 | +2.14% | 560,900 | 5337億3674万 | +5.05% | 12.68 | 1.45 |
| 02/28 | 3,520 | 3,525 | 3,475 | 3,500 | -0.99% | 446,600 | 5225億3946万 | +3.18% | 12.42 | 1.42 |
| 02/27 | 3,545 | 3,600 | 3,535 | 3,535 | -0.56% | 476,600 | 5277億6486万 | +4.59% | 12.54 | 1.43 |
| 02/26 | 3,590 | 3,605 | 3,525 | 3,555 | -0.97% | 556,600 | 5307億5080万 | +5.55% | 12.61 | 1.44 |
| 02/25 | 3,585 | 3,615 | 3,555 | 3,590 | +1.56% | 555,300 | 5359億7619万 | +6.91% | 12.73 | 1.45 |
| 02/22 | 3,475 | 3,545 | 3,455 | 3,535 | +0.71% | 432,300 | 5277億6486万 | +5.65% | 12.54 | 1.43 |
| 02/21 | 3,485 | 3,535 | 3,465 | 3,510 | +0.57% | 613,400 | 5240億3243万 | +5.25% | 12.45 | 1.42 |
| 02/20 | 3,560 | 3,575 | 3,485 | 3,490 | +0.87% | 831,500 | 5210億4649万 | +4.96% | 12.38 | 1.41 |
| 02/19 | 3,430 | 3,470 | 3,395 | 3,460 | +0.58% | 506,300 | 5165億6758万 | +4.31% | 12.27 | 1.4 |
| 02/18 | 3,450 | 3,460 | 3,410 | 3,440 | +2.08% | 390,700 | 5135億8164万 | +3.99% | 12.2 | 1.39 |
| 02/15 | 3,375 | 3,405 | 3,315 | 3,370 | -0.59% | 549,700 | 5031億3085万 | +2.21% | 11.95 | 1.36 |
| 02/14 | 3,390 | 3,445 | 3,385 | 3,390 | -0.44% | 502,700 | 5061億1679万 | +2.95% | 12.03 | 1.37 |
| 02/13 | 3,360 | 3,435 | 3,350 | 3,405 | +2.71% | 932,200 | 5083億5625万 | +3.56% | 12.08 | 1.38 |
| 02/12 | 3,150 | 3,320 | 3,135 | 3,315 | +6.76% | 1,208,400 | 4949億1952万 | +1.01% | 11.76 | 1.34 |
| 02/08 | 3,185 | 3,190 | 3,075 | 3,105 | -4.46% | 802,300 | 4635億6715万 | -5.19% | 11.01 | 1.26 |
| 02/07 | 3,305 | 3,320 | 3,230 | 3,250 | -2.4% | 578,600 | 4852億1522万 | -0.94% | 11.53 | 1.32 |
| 02/06 | 3,325 | 3,360 | 3,285 | 3,330 | +0.6% | 730,800 | 4971億5898万 | +1.52% | 11.81 | 1.35 |
| 02/05 | 3,405 | 3,415 | 3,280 | 3,310 | -1.63% | 973,800 | 4941億7304万 | +1.25% | 11.74 | 1.34 |
| 02/04 | 3,350 | 3,470 | 3,340 | 3,365 | +2.91% | 1,202,600 | 5023億8437万 | +3.35% | 11.94 | 1.36 |
| 02/01 | 3,150 | 3,300 | 3,075 | 3,270 | -2.39% | 1,682,200 | 4882億116万 | +0.55% | 11.6 | 1.32 |
| 01/31 | 3,390 | 3,420 | 3,320 | 3,350 | +0.45% | 821,100 | 5001億4491万 | +2.98% | 11.88 | 1.36 |
| 01/30 | 3,355 | 3,380 | 3,320 | 3,335 | +1.06% | 790,800 | 4979億546万 | +2.43% | 11.83 | 1.35 |
| 01/29 | 3,350 | 3,355 | 3,245 | 3,300 | -1.79% | 551,200 | 4926億8007万 | +1.23% | 11.71 | 1.34 |
| 01/28 | 3,400 | 3,420 | 3,335 | 3,360 | -1.75% | 531,300 | 5016億3788万 | +2.88% | 11.92 | 1.36 |
| 01/25 | 3,305 | 3,430 | 3,300 | 3,420 | +3.32% | 966,300 | 5105億9570万 | +4.62% | 12.13 | 1.38 |
| 01/24 | 3,205 | 3,310 | 3,195 | 3,310 | +3.28% | 641,600 | 4941億7304万 | +1.1% | 11.74 | 1.34 |
| 01/23 | 3,170 | 3,230 | 3,145 | 3,205 | -0.93% | 679,000 | 4784億9685万 | -2.23% | 11.37 | 1.3 |
| 01/22 | 3,320 | 3,330 | 3,225 | 3,235 | -1.97% | 489,700 | 4829億7576万 | -1.43% | 11.48 | 1.31 |
| 01/21 | 3,350 | 3,370 | 3,280 | 3,300 | +0.15% | 592,900 | 4926億8007万 | +0.33% | 11.71 | 1.34 |
| 01/18 | 3,265 | 3,320 | 3,260 | 3,295 | +0.92% | 677,700 | 4919億3358万 | 0% | 11.69 | 1.33 |
| 01/17 | 3,275 | 3,320 | 3,245 | 3,265 | +0.31% | 533,100 | 4874億5467万 | -1.03% | 11.58 | 1.32 |
| 01/16 | 3,255 | 3,275 | 3,215 | 3,255 | -0.76% | 481,500 | 4859億6170万 | -1.63% | 11.55 | 1.32 |
| 01/15 | 3,195 | 3,300 | 3,175 | 3,280 | +1.23% | 711,100 | 4896億9413万 | -1.26% | 11.63 | 1.33 |
| 01/11 | 3,185 | 3,265 | 3,185 | 3,240 | +2.05% | 772,400 | 4837億2225万 | -2.94% | 11.49 | 1.31 |
| 01/10 | 3,210 | 3,215 | 3,145 | 3,175 | -2.91% | 820,200 | 4740億1794万 | -5.25% | 11.26 | 1.29 |
| 01/09 | 3,295 | 3,320 | 3,270 | 3,270 | +0.31% | 615,400 | 4882億116万 | -2.79% | 11.6 | 1.32 |
| 01/08 | 3,255 | 3,295 | 3,245 | 3,260 | +0.15% | 808,000 | 4867億819万 | -3.41% | 11.56 | 1.32 |
| 01/07 | 3,305 | 3,330 | 3,245 | 3,255 | +3.5% | 722,900 | 4859億6170万 | -3.78% | 11.55 | 1.32 |
| 01/04 | 3,115 | 3,150 | 3,025 | 3,145 | -3.08% | 810,500 | 4695億3903万 | -7.12% | 11.16 | 1.27 |
| 2018 |
| 12/28 | 3,200 | 3,270 | 3,175 | 3,245 | +0.62% | 600,600 | 4844億6873万 | -4.39% | 11.51 | 1.31 |
| 12/27 | 3,205 | 3,250 | 3,165 | 3,225 | +5.74% | 879,300 | 4814億8279万 | -5.01% | 11.44 | 1.31 |
| 12/26 | 3,060 | 3,085 | 2,982 | 3,050 | +1.67% | 772,300 | 4553億5582万 | -10.24% | 10.82 | 1.23 |
| 12/25 | 3,040 | 3,065 | 2,986 | 3,000 | -7.55% | 788,100 | 4478億9097万 | -12.08% | 10.64 | 1.21 |
| 12/21 | 3,290 | 3,305 | 3,195 | 3,245 | -2.11% | 1,012,600 | 4844億6873万 | -5.31% | 11.51 | 1.31 |
| 12/20 | 3,370 | 3,395 | 3,280 | 3,315 | -2.79% | 899,700 | 4949億1952万 | -3.47% | 11.76 | 1.34 |
| 12/19 | 3,410 | 3,460 | 3,340 | 3,410 | -0.58% | 757,300 | 5091億273万 | -0.93% | 12.1 | 1.38 |
| 12/18 | 3,395 | 3,515 | 3,380 | 3,430 | -0.72% | 910,400 | 5120億8867万 | -0.41% | 12.17 | 1.39 |
| 12/17 | 3,430 | 3,500 | 3,400 | 3,455 | +0.29% | 575,200 | 5158億2110万 | +0.12% | 12.26 | 1.4 |
| 12/14 | 3,515 | 3,530 | 3,435 | 3,445 | -2.55% | 1,035,400 | 5143億2813万 | -0.32% | 12.22 | 1.39 |
| 12/13 | 3,505 | 3,595 | 3,495 | 3,535 | +3.36% | 925,900 | 5277億6486万 | +2.05% | 12.54 | 1.43 |
| 12/12 | 3,300 | 3,445 | 3,280 | 3,420 | +3.79% | 939,500 | 5105億9570万 | -1.33% | 12.13 | 1.38 |
| 12/11 | 3,400 | 3,430 | 3,275 | 3,295 | -3.23% | 642,300 | 4919億3358万 | -5.21% | 11.69 | 1.33 |
| 12/10 | 3,385 | 3,440 | 3,380 | 3,405 | -1.87% | 612,300 | 5083億5625万 | -2.46% | 12.08 | 1.38 |
| 12/07 | 3,465 | 3,510 | 3,395 | 3,470 | +2.21% | 755,400 | 5180億6055万 | -0.91% | 12.31 | 1.4 |
| 12/06 | 3,455 | 3,465 | 3,315 | 3,395 | -3.28% | 913,100 | 5068億6328万 | -3.03% | 12.04 | 1.37 |
| 12/05 | 3,475 | 3,545 | 3,465 | 3,510 | -2.09% | 753,100 | 5240億3243万 | +0.17% | 12.45 | 1.42 |
| 12/04 | 3,640 | 3,695 | 3,585 | 3,585 | -2.18% | 714,600 | 5352億2971万 | +2.55% | 12.72 | 1.45 |
| 12/03 | 3,685 | 3,725 | 3,650 | 3,665 | +2.81% | 678,100 | 5471億7347万 | +5.29% | 13 | 1.48 |
| 11/30 | 3,505 | 3,605 | 3,465 | 3,565 | +1.42% | 786,000 | 5322億4377万 | +2.8% | 12.65 | 1.44 |
| 11/29 | 3,610 | 3,645 | 3,485 | 3,515 | -0.71% | 720,600 | 5247億7892万 | +1.53% | 12.47 | 1.42 |
| 11/28 | 3,430 | 3,555 | 3,425 | 3,540 | +2.46% | 828,200 | 5285億1134万 | +1.99% | 12.56 | 1.43 |
| 11/27 | 3,410 | 3,490 | 3,375 | 3,455 | +3.44% | 968,300 | 5158億2110万 | -0.86% | 12.26 | 1.4 |
| 11/26 | 3,320 | 3,375 | 3,260 | 3,340 | +0.45% | 734,600 | 4986億5194万 | -4.68% | 11.85 | 1.35 |
| 11/22 | 3,300 | 3,360 | 3,295 | 3,325 | +1.06% | 550,900 | 4964億1249万 | -5.81% | 11.79 | 1.35 |
| 11/21 | 3,180 | 3,305 | 3,145 | 3,290 | -0.3% | 967,400 | 4911億8710万 | -7.56% | 11.67 | 1.33 |
| 11/20 | 3,315 | 3,340 | 3,280 | 3,300 | -2.37% | 611,100 | 4926億8007万 | -8.13% | 11.71 | 1.34 |
| 11/19 | 3,365 | 3,445 | 3,360 | 3,380 | +0.15% | 685,100 | 5046億2382万 | -6.73% | 11.99 | 1.37 |
| 11/16 | 3,450 | 3,505 | 3,365 | 3,375 | -1.32% | 947,600 | 5038億7734万 | -7.56% | 11.97 | 1.37 |
| 11/15 | 3,460 | 3,510 | 3,405 | 3,420 | -2.84% | 888,700 | 5105億9570万 | -7.12% | 12.13 | 1.38 |
| 11/14 | 3,545 | 3,650 | 3,475 | 3,520 | +1.88% | 1,230,600 | 5255億2540万 | -5.02% | 12.49 | 1.42 |
| 11/13 | 3,505 | 3,515 | 3,405 | 3,455 | -4.43% | 914,800 | 5158億2110万 | -7.52% | 12.26 | 1.4 |
| 11/12 | 3,540 | 3,645 | 3,535 | 3,615 | +0.98% | 558,300 | 5397億862万 | -4.04% | 12.82 | 1.46 |
| 11/09 | 3,640 | 3,650 | 3,545 | 3,580 | -1.78% | 751,200 | 5344億8322万 | -5.81% | 12.7 | 1.45 |
| 11/08 | 3,735 | 3,750 | 3,630 | 3,645 | +1.39% | 713,300 | 5441億8753万 | -5.1% | 12.93 | 1.48 |
| 11/07 | 3,665 | 3,720 | 3,570 | 3,595 | -1.51% | 914,800 | 5367億2268万 | -7.37% | 12.75 | 1.45 |
| 11/06 | 3,690 | 3,700 | 3,640 | 3,650 | -0.82% | 627,100 | 5449億3401万 | -6.98% | 12.95 | 1.48 |
| 11/05 | 3,625 | 3,700 | 3,595 | 3,680 | +0.14% | 1,159,000 | 5494億1292万 | -7.07% | 13.05 | 1.49 |
| 11/02 | 3,480 | 3,705 | 3,465 | 3,675 | +6.21% | 1,437,200 | 5486億6644万 | -8.01% | 13.04 | 1.49 |
| 11/01 | 3,460 | 3,490 | 3,410 | 3,460 | 0% | 818,400 | 5165億6758万 | -14.1% | 12.27 | 1.4 |
| 10/31 | 3,370 | 3,475 | 3,310 | 3,460 | +4.85% | 2,227,300 | 5165億6758万 | -15.11% | 12.27 | 1.4 |
| 10/30 | 3,160 | 3,315 | 3,145 | 3,300 | +2.17% | 2,771,400 | 4926億8007万 | -20% | 11.71 | 1.34 |
