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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 1,180 | 1,180 | 1,127 | 1,142 | -1.86% | 81,600 | 177億8472万 | -4.78% | 6.1 | 0.82 |
| 03/28 | 1,188 | 1,188 | 1,148 | 1,163 | -2.79% | 85,800 | 181億2224万 | -3.14% | 6.22 | 0.84 |
| 03/27 | 1,202 | 1,210 | 1,177 | 1,197 | -3.49% | 116,700 | 186億4150万 | -0.36% | 6.4 | 0.86 |
| 03/26 | 1,240 | 1,282 | 1,223 | 1,240 | +5.98% | 480,000 | 193億1654万 | +3.33% | 6.63 | 0.89 |
| 03/25 | 1,173 | 1,173 | 1,155 | 1,170 | -2.36% | 88,200 | 182億2609万 | -2.26% | 6.25 | 0.84 |
| 03/22 | 1,167 | 1,198 | 1,155 | 1,198 | +4.05% | 88,200 | 186億6746万 | +0.2% | 6.4 | 0.86 |
| 03/20 | 1,142 | 1,158 | 1,140 | 1,152 | +0.88% | 59,700 | 179億4049万 | -3.71% | 6.15 | 0.83 |
| 03/19 | 1,163 | 1,167 | 1,140 | 1,142 | -1.86% | 71,700 | 177億8472万 | -4.7% | 6.1 | 0.82 |
| 03/18 | 1,130 | 1,167 | 1,130 | 1,163 | +3.87% | 63,600 | 181億2224万 | -2.81% | 6.22 | 0.84 |
| 03/15 | 1,112 | 1,148 | 1,112 | 1,120 | +0.15% | 65,100 | 174億4719万 | -6.2% | 5.99 | 0.81 |
| 03/14 | 1,152 | 1,152 | 1,115 | 1,118 | -2.61% | 60,900 | 174億2123万 | -6.57% | 5.98 | 0.81 |
| 03/13 | 1,157 | 1,172 | 1,143 | 1,148 | -0.72% | 52,200 | 178億8857万 | -4.31% | 6.14 | 0.83 |
| 03/12 | 1,177 | 1,190 | 1,147 | 1,157 | 0% | 50,700 | 180億1838万 | -3.77% | 6.18 | 0.83 |
| 03/11 | 1,172 | 1,173 | 1,138 | 1,157 | -0.86% | 37,200 | 180億1838万 | -3.85% | 6.18 | 0.83 |
| 03/08 | 1,217 | 1,217 | 1,150 | 1,167 | -4.24% | 92,100 | 181億7416万 | -2.94% | 6.23 | 0.84 |
| 03/07 | 1,247 | 1,247 | 1,218 | 1,218 | -4.57% | 59,700 | 189億7902万 | +1.36% | 6.51 | 0.88 |
| 03/06 | 1,287 | 1,288 | 1,260 | 1,277 | -0.78% | 27,600 | 198億8773万 | +6.57% | 6.82 | 0.92 |
| 03/05 | 1,277 | 1,290 | 1,263 | 1,287 | -0.52% | 44,100 | 200億4350万 | +7.76% | 6.88 | 0.93 |
| 03/04 | 1,275 | 1,298 | 1,267 | 1,293 | +1.44% | 39,000 | 201億4736万 | +8.5% | 6.91 | 0.93 |
| 03/01 | 1,273 | 1,283 | 1,265 | 1,275 | 0% | 45,900 | 198億6176万 | +7.14% | 6.81 | 0.92 |
| 02/28 | 1,288 | 1,302 | 1,268 | 1,275 | -1.03% | 63,600 | 198億6176万 | +7.5% | 6.81 | 0.92 |
| 02/27 | 1,260 | 1,297 | 1,257 | 1,288 | +2.52% | 91,800 | 200億6947万 | +9.09% | 6.89 | 0.93 |
| 02/26 | 1,222 | 1,257 | 1,215 | 1,257 | +3.15% | 95,400 | 195億7617万 | +6.86% | 6.72 | 0.91 |
| 02/25 | 1,183 | 1,223 | 1,180 | 1,218 | +5.03% | 84,900 | 189億7902万 | +3.78% | 6.51 | 0.88 |
| 02/22 | 1,165 | 1,168 | 1,140 | 1,160 | -1.14% | 42,600 | 180億7031万 | -1.02% | 6.2 | 0.84 |
| 02/21 | 1,173 | 1,187 | 1,170 | 1,173 | -0.28% | 29,700 | 182億7801万 | -0.06% | 6.27 | 0.85 |
| 02/20 | 1,168 | 1,182 | 1,165 | 1,177 | +0.71% | 27,000 | 183億2994万 | +0.23% | 6.29 | 0.85 |
| 02/19 | 1,163 | 1,185 | 1,158 | 1,168 | +0.57% | 33,600 | 182億12万 | -0.57% | 6.24 | 0.84 |
| 02/18 | 1,172 | 1,178 | 1,162 | 1,162 | +0.72% | 41,700 | 180億9627万 | -1.3% | 6.21 | 0.84 |
| 02/15 | 1,187 | 1,187 | 1,153 | 1,153 | -2.81% | 45,900 | 179億6646万 | -2.01% | 6.16 | 0.83 |
| 02/14 | 1,215 | 1,223 | 1,182 | 1,187 | -2.47% | 62,100 | 184億8572万 | +0.74% | 6.34 | 0.86 |
| 02/13 | 1,133 | 1,238 | 1,133 | 1,217 | +9.61% | 157,200 | 189億5305万 | +3.28% | 6.5 | 0.88 |
| 02/12 | 1,112 | 1,120 | 1,095 | 1,110 | +0.91% | 86,400 | 172億9142万 | -5.37% | 5.93 | 0.8 |
| 02/08 | 1,120 | 1,148 | 1,087 | 1,100 | -7.56% | 141,900 | 171億3564万 | -6.14% | 5.88 | 0.79 |
| 02/07 | 1,192 | 1,213 | 1,177 | 1,190 | 0% | 72,300 | 185億3764万 | +1.45% | 6.36 | 0.86 |
| 02/06 | 1,200 | 1,210 | 1,180 | 1,190 | -0.56% | 37,800 | 185億3764万 | +1.62% | 6.36 | 0.86 |
| 02/05 | 1,168 | 1,198 | 1,168 | 1,197 | +2.43% | 35,400 | 186億4150万 | +2.63% | 6.4 | 0.86 |
| 02/04 | 1,160 | 1,177 | 1,155 | 1,168 | +2.04% | 49,500 | 182億12万 | +0.72% | 6.24 | 0.84 |
| 02/01 | 1,145 | 1,172 | 1,143 | 1,145 | -0.87% | 27,300 | 178億3664万 | -1.12% | 6.12 | 0.83 |
| 01/31 | 1,142 | 1,158 | 1,133 | 1,155 | +1.91% | 43,800 | 179億9242万 | -0.26% | 6.17 | 0.83 |
| 01/30 | 1,173 | 1,185 | 1,132 | 1,133 | -4.09% | 64,500 | 176億5490万 | -2.21% | 6.06 | 0.82 |
| 01/29 | 1,205 | 1,205 | 1,167 | 1,182 | -3.8% | 90,900 | 184億783万 | +1.78% | 6.32 | 0.85 |
| 01/28 | 1,237 | 1,242 | 1,218 | 1,228 | -0.67% | 46,500 | 191億3480万 | +5.62% | 6.56 | 0.89 |
| 01/25 | 1,173 | 1,237 | 1,173 | 1,237 | +5.85% | 66,000 | 192億6461万 | +6.15% | 6.61 | 0.89 |
| 01/24 | 1,143 | 1,175 | 1,143 | 1,168 | +1.15% | 45,900 | 182億12万 | +0.11% | 6.24 | 0.84 |
| 01/23 | 1,167 | 1,167 | 1,132 | 1,155 | -1.14% | 63,600 | 179億9242万 | -1.37% | 6.17 | 0.83 |
| 01/22 | 1,200 | 1,200 | 1,168 | 1,168 | -2.37% | 30,600 | 182億12万 | -0.57% | 6.24 | 0.84 |
| 01/21 | 1,193 | 1,215 | 1,190 | 1,197 | +0.42% | 32,700 | 186億4150万 | +1.58% | 6.4 | 0.86 |
| 01/18 | 1,190 | 1,210 | 1,185 | 1,192 | +0.14% | 39,600 | 185億6361万 | +0.82% | 6.37 | 0.86 |
| 01/17 | 1,197 | 1,207 | 1,170 | 1,190 | +0.42% | 25,500 | 185億3764万 | +0.34% | 6.36 | 0.86 |
| 01/16 | 1,187 | 1,197 | 1,170 | 1,185 | -2.07% | 64,200 | 184億5976万 | -0.67% | 6.33 | 0.86 |
| 01/15 | 1,195 | 1,222 | 1,190 | 1,210 | +0.55% | 36,000 | 188億4920万 | +0.92% | 6.47 | 0.87 |
| 01/11 | 1,172 | 1,203 | 1,172 | 1,203 | +3.88% | 46,800 | 187億4535万 | -0.3% | 6.43 | 0.87 |
| 01/10 | 1,188 | 1,210 | 1,157 | 1,158 | -3.07% | 49,200 | 180億4435万 | -4.51% | 6.19 | 0.84 |
| 01/09 | 1,183 | 1,203 | 1,162 | 1,195 | +2.58% | 92,100 | 186億1553万 | -2.21% | 6.39 | 0.86 |
| 01/08 | 1,113 | 1,175 | 1,113 | 1,165 | +4.64% | 91,200 | 181億4820万 | -5.28% | 6.23 | 0.84 |
| 01/07 | 1,100 | 1,137 | 1,100 | 1,113 | +3.25% | 47,700 | 173億4334万 | -10.22% | 5.95 | 0.8 |
| 01/04 | 1,093 | 1,093 | 1,037 | 1,078 | -4.43% | 76,200 | 167億9812万 | -13.66% | 5.76 | 0.78 |
| 2018 |
| 12/28 | 1,107 | 1,130 | 1,098 | 1,128 | -0.15% | 43,800 | 175億7701万 | -10.24% | 6.03 | 0.81 |
| 12/27 | 1,138 | 1,143 | 1,102 | 1,130 | +5.77% | 61,500 | 176億297万 | -10.74% | 6.04 | 0.82 |
| 12/26 | 1,052 | 1,078 | 1,042 | 1,068 | +2.56% | 94,500 | 166億4234万 | -16.08% | 5.71 | 0.77 |
| 12/25 | 1,050 | 1,077 | 1,033 | 1,042 | -7.95% | 152,100 | 162億2693万 | -18.94% | 5.57 | 0.75 |
| 12/21 | 1,117 | 1,142 | 1,098 | 1,132 | -0.73% | 92,400 | 176億2894万 | -12.68% | 6.05 | 0.82 |
| 12/20 | 1,183 | 1,183 | 1,120 | 1,140 | -3.8% | 70,800 | 177億5875万 | -12.64% | 6.09 | 0.82 |
| 12/19 | 1,183 | 1,198 | 1,160 | 1,185 | +0.14% | 93,300 | 184億5976万 | -9.95% | 6.33 | 0.86 |
| 12/18 | 1,217 | 1,218 | 1,182 | 1,183 | -3.79% | 45,000 | 184億3379万 | -10.56% | 6.32 | 0.85 |
| 12/17 | 1,257 | 1,272 | 1,228 | 1,230 | -3.02% | 36,600 | 191億6076万 | -7.73% | 6.57 | 0.89 |
| 12/14 | 1,293 | 1,293 | 1,245 | 1,268 | -2.44% | 72,300 | 197億5791万 | -5.42% | 6.78 | 0.92 |
| 12/13 | 1,280 | 1,313 | 1,280 | 1,300 | +2.36% | 60,000 | 202億5121万 | -3.49% | 6.95 | 0.94 |
| 12/12 | 1,235 | 1,282 | 1,233 | 1,270 | +2.83% | 49,200 | 197億8387万 | -5.86% | 6.79 | 0.92 |
| 12/11 | 1,258 | 1,268 | 1,227 | 1,235 | -1.2% | 48,300 | 192億3865万 | -8.18% | 6.6 | 0.89 |
| 12/10 | 1,257 | 1,270 | 1,247 | 1,250 | -3.23% | 78,600 | 194億7232万 | -6.92% | 6.68 | 0.9 |
| 12/07 | 1,332 | 1,332 | 1,290 | 1,292 | -1.27% | 61,500 | 201億2139万 | -3.68% | 6.9 | 0.93 |
| 12/06 | 1,350 | 1,350 | 1,298 | 1,308 | -3.09% | 62,400 | 203億8102万 | -1.92% | 6.99 | 0.94 |
| 12/05 | 1,307 | 1,353 | 1,303 | 1,350 | 0% | 83,400 | 210億3010万 | +1.73% | 7.21 | 0.97 |
| 12/04 | 1,400 | 1,412 | 1,320 | 1,350 | -3.57% | 89,400 | 210億3010万 | +2.51% | 7.21 | 0.97 |
| 12/03 | 1,375 | 1,400 | 1,365 | 1,400 | +3.45% | 67,800 | 218億899万 | +7.28% | 7.48 | 1.01 |
| 11/30 | 1,375 | 1,392 | 1,338 | 1,353 | -2.87% | 113,100 | 210億8203万 | +4.67% | 7.23 | 0.98 |
| 11/29 | 1,410 | 1,432 | 1,390 | 1,393 | -0.24% | 86,100 | 217億514万 | +8.77% | 7.45 | 1.01 |
| 11/28 | 1,397 | 1,408 | 1,382 | 1,397 | 0% | 94,800 | 217億5707万 | +9.97% | 7.46 | 1.01 |
| 11/27 | 1,362 | 1,405 | 1,358 | 1,397 | +4.23% | 166,200 | 217億5707万 | +10.85% | 7.46 | 1.01 |
| 11/26 | 1,307 | 1,372 | 1,307 | 1,340 | +3.61% | 99,900 | 208億7432万 | +7.2% | 7.16 | 0.97 |
| 11/22 | 1,330 | 1,337 | 1,285 | 1,293 | -3.12% | 90,300 | 201億4736万 | +4.05% | 6.91 | 0.93 |
| 11/21 | 1,298 | 1,337 | 1,290 | 1,335 | +1.01% | 92,100 | 207億9643万 | +7.75% | 7.13 | 0.96 |
| 11/20 | 1,323 | 1,347 | 1,287 | 1,322 | -3.06% | 102,000 | 205億8873万 | +7.19% | 7.06 | 0.95 |
| 11/19 | 1,320 | 1,365 | 1,300 | 1,363 | +4.2% | 118,500 | 212億3781万 | +11.29% | 7.29 | 0.98 |
| 11/16 | 1,398 | 1,398 | 1,295 | 1,308 | -4.38% | 162,000 | 203億8102万 | +7.59% | 6.99 | 0.94 |
| 11/15 | 1,397 | 1,412 | 1,355 | 1,368 | -2.03% | 86,700 | 213億1570万 | +13.09% | 7.31 | 0.99 |
| 11/14 | 1,400 | 1,418 | 1,383 | 1,397 | +1.09% | 124,200 | 217億5707万 | +16.39% | 7.46 | 1.01 |
| 11/13 | 1,363 | 1,395 | 1,345 | 1,382 | -2.93% | 137,700 | 215億2340万 | +16.01% | 7.38 | 1 |
| 11/12 | 1,418 | 1,450 | 1,412 | 1,423 | +0.35% | 136,200 | 221億7248万 | +20.32% | 7.61 | 1.03 |
| 11/09 | 1,400 | 1,430 | 1,387 | 1,418 | -1.28% | 159,300 | 220億9459万 | +20.71% | 7.58 | 1.02 |
| 11/08 | 1,353 | 1,445 | 1,333 | 1,437 | +6.29% | 527,700 | 223億8018万 | +22.9% | 7.68 | 1.04 |
| 11/07 | 1,158 | 1,383 | 1,153 | 1,352 | +15.53% | 631,500 | 210億5607万 | +16.22% | 7.22 | 0.98 |
| 11/06 | 1,165 | 1,180 | 1,153 | 1,170 | -1.13% | 77,400 | 182億2609万 | +0.86% | 6.25 | 0.84 |
| 11/05 | 1,163 | 1,188 | 1,147 | 1,183 | -0.28% | 93,600 | 184億3379万 | +1.57% | 6.32 | 0.85 |
| 11/02 | 1,133 | 1,187 | 1,127 | 1,187 | +5.48% | 103,200 | 184億8572万 | +1.42% | 6.34 | 0.86 |
| 11/01 | 1,152 | 1,160 | 1,107 | 1,125 | -1.6% | 108,600 | 175億2508万 | -4.17% | 6.01 | 0.81 |
| 10/31 | 1,120 | 1,148 | 1,102 | 1,143 | +4.26% | 167,400 | 178億1068万 | -3.27% | 6.11 | 0.82 |
| 10/30 | 1,033 | 1,098 | 1,013 | 1,097 | +4.61% | 78,600 | 170億8371万 | -7.84% | 5.86 | 0.79 |
