PER
2018/08/27~2019/01/25
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 |
01/25 | 2,426 | 2,455 | 2,391 | 2,400 | -1.07% | 17,300 | 338億362万 | +0.63% | 17.22 | 0.58 |
01/24 | 2,424 | 2,458 | 2,389 | 2,426 | 0% | 28,100 | 341億6983万 | +1.17% | 17.41 | 0.59 |
01/23 | 2,412 | 2,435 | 2,389 | 2,426 | +0.37% | 25,700 | 341億6983万 | +0.92% | 17.41 | 0.59 |
01/22 | 2,420 | 2,470 | 2,383 | 2,417 | +0.88% | 20,200 | 340億4307万 | +0.29% | 17.34 | 0.59 |
01/21 | 2,359 | 2,440 | 2,359 | 2,396 | +2.61% | 18,900 | 337億4728万 | -0.99% | 17.19 | 0.58 |
01/18 | 2,338 | 2,405 | 2,313 | 2,335 | -0.89% | 25,100 | 328億8811万 | -4.07% | 16.75 | 0.57 |
01/17 | 2,340 | 2,435 | 2,326 | 2,356 | +0.68% | 25,400 | 331億8389万 | -3.84% | 16.9 | 0.57 |
01/16 | 2,330 | 2,354 | 2,289 | 2,340 | +0.82% | 33,100 | 329億5853万 | -5.38% | 16.79 | 0.57 |
01/15 | 2,282 | 2,356 | 2,279 | 2,321 | -0.43% | 27,700 | 326億9092万 | -6.97% | 16.65 | 0.56 |
01/11 | 2,365 | 2,381 | 2,299 | 2,331 | -1.35% | 29,800 | 328億3177万 | -7.57% | 16.72 | 0.57 |
01/10 | 2,398 | 2,398 | 2,353 | 2,363 | -1.83% | 8,200 | 332億8248万 | -7.22% | 16.95 | 0.57 |
01/09 | 2,407 | 2,442 | 2,402 | 2,407 | 0% | 14,300 | 339億222万 | -6.34% | 17.27 | 0.59 |
01/08 | 2,415 | 2,425 | 2,341 | 2,407 | +0.75% | 27,200 | 339億222万 | -7.03% | 17.27 | 0.59 |
01/07 | 2,353 | 2,419 | 2,330 | 2,389 | +2.89% | 23,000 | 336億4869万 | -8.22% | 17.14 | 0.58 |
01/04 | 2,329 | 2,348 | 2,258 | 2,322 | -2.31% | 29,700 | 327億501万 | -11.31% | 16.66 | 0.56 |
2018 |
12/28 | 2,425 | 2,431 | 2,361 | 2,377 | -2.18% | 14,200 | 334億7967万 | -9.79% | 17.05 | 0.58 |
12/27 | 2,370 | 2,430 | 2,342 | 2,430 | +7% | 26,500 | 342億2617万 | -8.23% | 17.43 | 0.59 |
12/26 | 2,179 | 2,281 | 2,179 | 2,271 | +3.09% | 32,900 | 319億8668万 | -14.66% | 16.29 | 0.55 |
12/25 | 2,200 | 2,261 | 2,180 | 2,203 | -3.33% | 27,000 | 310億2891万 | -17.83% | 15.81 | 0.54 |
12/21 | 2,223 | 2,335 | 2,217 | 2,279 | -2.48% | 53,400 | 320億9936万 | -15.56% | 16.35 | 0.55 |
12/20 | 2,450 | 2,450 | 2,331 | 2,337 | -4.69% | 34,600 | 329億1628万 | -13.86% | 16.77 | 0.57 |
12/19 | 2,502 | 2,507 | 2,441 | 2,452 | -1.61% | 23,100 | 345億3603万 | -9.95% | 17.59 | 0.6 |
12/18 | 2,519 | 2,544 | 2,456 | 2,492 | -1.66% | 30,100 | 350億9943万 | -8.62% | 17.88 | 0.61 |
12/17 | 2,615 | 2,617 | 2,531 | 2,534 | -3.1% | 17,200 | 356億9099万 | -7.18% | 18.18 | 0.62 |
12/14 | 2,672 | 2,676 | 2,611 | 2,615 | -3.58% | 32,300 | 368億3186万 | -4.56% | 18.76 | 0.64 |
12/13 | 2,628 | 2,749 | 2,628 | 2,712 | +4.39% | 19,500 | 381億9809万 | -1.38% | 19.46 | 0.66 |
12/12 | 2,612 | 2,616 | 2,505 | 2,598 | +0.85% | 51,900 | 365億9242万 | -5.63% | 18.64 | 0.63 |
12/11 | 2,647 | 2,660 | 2,547 | 2,576 | -2.65% | 47,600 | 362億8256万 | -6.7% | 18.48 | 0.63 |
12/10 | 2,747 | 2,756 | 2,630 | 2,646 | -4.03% | 24,600 | 372億6849万 | -4.37% | 18.98 | 0.64 |
12/07 | 2,822 | 2,835 | 2,721 | 2,757 | +0.62% | 29,300 | 388億3191万 | -0.58% | 19.78 | 0.67 |
12/06 | 2,895 | 2,895 | 2,739 | 2,740 | -6.45% | 18,400 | 385億9247万 | -1.33% | 19.66 | 0.67 |
12/05 | 2,840 | 2,952 | 2,831 | 2,929 | +1.35% | 27,800 | 412億5451万 | +5.25% | 21.02 | 0.71 |
12/04 | 2,976 | 2,994 | 2,888 | 2,890 | -3.67% | 17,100 | 407億520万 | +3.99% | 20.74 | 0.7 |
12/03 | 2,960 | 3,065 | 2,960 | 3,000 | +1.35% | 20,000 | 422億5453万 | +8.19% | 21.52 | 0.73 |
11/30 | 2,901 | 2,991 | 2,879 | 2,960 | +0.75% | 44,000 | 416億9114万 | +7.09% | 21.24 | 0.72 |
11/29 | 2,900 | 2,964 | 2,900 | 2,938 | +2.51% | 48,400 | 413億8127万 | +6.49% | 21.08 | 0.71 |
11/28 | 2,744 | 2,900 | 2,727 | 2,866 | +3.95% | 39,700 | 403億6716万 | +3.84% | 20.56 | 0.7 |
11/27 | 2,738 | 2,777 | 2,734 | 2,757 | -0.29% | 8,500 | 388億3191万 | -0.22% | 19.78 | 0.67 |
11/26 | 2,708 | 2,790 | 2,700 | 2,765 | +0.8% | 13,500 | 389億4459万 | -0.36% | 19.84 | 0.67 |
11/22 | 2,747 | 2,747 | 2,673 | 2,743 | +1.44% | 17,700 | 386億3472万 | -1.51% | 19.68 | 0.67 |
11/21 | 2,676 | 2,768 | 2,661 | 2,704 | -1.99% | 27,500 | 380億8542万 | -3.43% | 19.4 | 0.66 |
11/20 | 2,712 | 2,769 | 2,688 | 2,759 | -0.11% | 20,400 | 388億6008万 | -1.95% | 19.8 | 0.67 |
11/19 | 2,629 | 2,765 | 2,629 | 2,762 | +3.72% | 32,300 | 389億234万 | -2.23% | 19.82 | 0.67 |
11/16 | 2,629 | 2,703 | 2,615 | 2,663 | +1.29% | 41,400 | 375億794万 | -6% | 19.11 | 0.65 |
11/15 | 2,591 | 2,647 | 2,591 | 2,629 | +1.47% | 23,400 | 370億2905万 | -7.66% | 18.86 | 0.64 |
11/14 | 2,543 | 2,623 | 2,539 | 2,591 | +1.97% | 43,400 | 364億9383万 | -9.47% | 18.59 | 0.63 |
11/13 | 2,501 | 2,555 | 2,422 | 2,541 | -1.24% | 43,300 | 357億8959万 | -11.86% | 18.23 | 0.62 |
11/12 | 2,784 | 2,798 | 2,564 | 2,573 | -7.81% | 84,700 | 362億4030万 | -11.37% | 18.46 | 0.63 |
11/09 | 2,750 | 2,831 | 2,750 | 2,791 | -2.07% | 25,800 | 393億1080万 | -4.52% | 20.02 | 0.68 |
11/08 | 2,809 | 2,875 | 2,802 | 2,850 | +1.86% | 11,000 | 401億4180万 | -2.93% | 20.45 | 0.69 |
11/07 | 2,809 | 2,874 | 2,768 | 2,798 | +0.07% | 18,600 | 394億939万 | -5.06% | 20.08 | 0.68 |
11/06 | 2,749 | 2,819 | 2,709 | 2,796 | +2.68% | 17,200 | 393億8122万 | -5.64% | 20.06 | 0.68 |
11/05 | 2,810 | 2,810 | 2,642 | 2,723 | -3.1% | 37,100 | 383億5303万 | -8.65% | 19.54 | 0.66 |
11/02 | 2,838 | 2,859 | 2,789 | 2,810 | -1.3% | 23,400 | 395億7841万 | -6.49% | 20.16 | 0.68 |
11/01 | 2,882 | 2,904 | 2,835 | 2,847 | -1.21% | 16,100 | 400億9955万 | -5.88% | 20.43 | 0.69 |
10/31 | 2,839 | 2,924 | 2,839 | 2,882 | +1.51% | 20,900 | 405億9252万 | -5.54% | 20.68 | 0.7 |
10/30 | 2,728 | 2,867 | 2,715 | 2,839 | +3.76% | 54,700 | 399億8687万 | -7.76% | 20.37 | 0.69 |
10/29 | 2,794 | 2,880 | 2,730 | 2,736 | -1.41% | 21,500 | 385億3613万 | -11.74% | 19.63 | 0.67 |
10/26 | 2,845 | 2,855 | 2,744 | 2,775 | -1.77% | 26,100 | 390億8544万 | -11.17% | 19.91 | 0.67 |
10/25 | 2,925 | 2,925 | 2,818 | 2,825 | -4.91% | 18,100 | 397億8968万 | -10.23% | 20.27 | 0.69 |
10/24 | 2,967 | 3,010 | 2,953 | 2,971 | +1.23% | 17,900 | 418億4607万 | -6.19% | 21.32 | 0.72 |
10/23 | 3,040 | 3,040 | 2,932 | 2,935 | -4.08% | 26,900 | 413億3902万 | -7.73% | 21.06 | 0.71 |
10/22 | 3,020 | 3,085 | 2,990 | 3,060 | +0.99% | 16,700 | 430億9962万 | -4.23% | 21.95 | 0.74 |
10/19 | 3,050 | 3,055 | 3,005 | 3,030 | -2.88% | 19,200 | 426億7708万 | -5.37% | 21.74 | 0.74 |
10/18 | 3,080 | 3,165 | 3,070 | 3,120 | +2.13% | 21,100 | 439億4471万 | -2.83% | 22.39 | 0.76 |
10/17 | 3,200 | 3,200 | 3,030 | 3,055 | +0.66% | 40,800 | 430億2920万 | -5.04% | 21.92 | 0.74 |
10/16 | 2,925 | 3,035 | 2,925 | 3,035 | +2.46% | 27,800 | 427億4750万 | -5.8% | 21.78 | 0.74 |
10/15 | 3,040 | 3,040 | 2,943 | 2,962 | -1.59% | 27,900 | 417億1931万 | -8.33% | 21.25 | 0.72 |
10/12 | 3,005 | 3,020 | 2,945 | 3,010 | +0.17% | 22,900 | 423億9538万 | -7.27% | 21.6 | 0.73 |
10/11 | 3,045 | 3,100 | 2,982 | 3,005 | -3.53% | 37,700 | 423億2495万 | -7.85% | 21.56 | 0.73 |
10/10 | 3,030 | 3,140 | 3,020 | 3,115 | +2.81% | 22,000 | 438億7429万 | -5% | 22.35 | 0.76 |
10/09 | 3,040 | 3,055 | 3,005 | 3,030 | -1.46% | 33,400 | 426億7708万 | -7.9% | 21.74 | 0.74 |
10/05 | 3,090 | 3,115 | 3,050 | 3,075 | -1.44% | 27,500 | 433億1089万 | -6.79% | 22.06 | 0.75 |
10/04 | 3,115 | 3,180 | 3,085 | 3,120 | +0.32% | 40,400 | 439億4471万 | -5.48% | 22.39 | 0.76 |
10/03 | 3,180 | 3,180 | 3,100 | 3,110 | -2.81% | 33,500 | 438億386万 | -5.9% | 22.31 | 0.76 |
10/02 | 3,270 | 3,275 | 3,190 | 3,200 | -1.39% | 20,600 | 450億7150万 | -3.38% | 22.96 | 0.78 |
10/01 | 3,340 | 3,350 | 3,205 | 3,245 | -2.84% | 31,100 | 457億532万 | -2.08% | 23.28 | 0.79 |
09/28 | 3,340 | 3,380 | 3,270 | 3,340 | +0.75% | 33,300 | 470億4338万 | +0.94% | 23.96 | 0.81 |
09/27 | 3,435 | 3,440 | 3,305 | 3,315 | -4.6% | 34,200 | 466億9126万 | +0.55% | 23.78 | 0.81 |
09/26 | 3,515 | 3,535 | 3,460 | 3,475 | -2.25% | 21,700 | 489億4483万 | +5.66% | 24.93 | 0.84 |
09/25 | 3,465 | 3,570 | 3,440 | 3,555 | +4.25% | 57,600 | 500億7162万 | +8.42% | 25.51 | 0.86 |
09/21 | 3,345 | 3,485 | 3,310 | 3,410 | +2.71% | 49,900 | 480億2932万 | +4.35% | 24.47 | 0.83 |
09/20 | 3,355 | 3,355 | 3,270 | 3,320 | -0.75% | 37,000 | 467億6168万 | +1.84% | 23.82 | 0.81 |
09/19 | 3,330 | 3,390 | 3,315 | 3,345 | +0.45% | 16,700 | 471億1380万 | +2.73% | 24 | 0.81 |
09/18 | 3,345 | 3,375 | 3,295 | 3,330 | -0.3% | 27,000 | 469億253万 | +2.49% | 23.89 | 0.81 |
09/14 | 3,255 | 3,400 | 3,250 | 3,340 | +1.67% | 35,800 | 470億4338万 | +2.93% | 23.96 | 0.81 |
09/13 | 3,225 | 3,305 | 3,225 | 3,285 | +2.02% | 6,400 | 462億6871万 | +1.73% | 23.57 | 0.8 |
09/12 | 3,255 | 3,255 | 3,170 | 3,220 | -1.53% | 9,400 | 453億5320万 | +0.16% | 23.1 | 0.78 |
09/11 | 3,240 | 3,285 | 3,225 | 3,270 | +0.31% | 8,000 | 460億5744万 | +2.03% | 23.46 | 0.8 |
09/10 | 3,175 | 3,300 | 3,170 | 3,260 | +2.68% | 18,300 | 459億1659万 | +2.1% | 23.39 | 0.79 |
09/07 | 3,220 | 3,235 | 3,140 | 3,175 | -2.91% | 18,600 | 447億1938万 | -0.25% | 22.78 | 0.77 |
09/06 | 3,305 | 3,305 | 3,200 | 3,270 | -2.1% | 30,400 | 460億5744万 | +2.89% | 23.46 | 0.8 |
09/05 | 3,375 | 3,375 | 3,290 | 3,340 | -1.04% | 15,900 | 470億4338万 | +5.4% | 23.96 | 0.81 |
09/04 | 3,405 | 3,435 | 3,375 | 3,375 | -2.17% | 19,800 | 475億3635万 | +6.87% | 24.22 | 0.82 |
09/03 | 3,460 | 3,505 | 3,435 | 3,450 | +1.32% | 35,500 | 485億9271万 | +9.7% | 24.75 | 0.84 |
08/31 | 3,225 | 3,445 | 3,200 | 3,405 | +4.61% | 56,200 | 479億5889万 | +8.79% | 24.43 | 0.83 |
08/30 | 3,125 | 3,280 | 3,125 | 3,255 | +4.16% | 38,300 | 458億4617万 | +4.36% | 23.35 | 0.79 |
08/29 | 3,190 | 3,190 | 3,105 | 3,125 | -2.8% | 20,200 | 440億1514万 | +0.45% | 22.42 | 0.76 |
08/28 | 3,250 | 3,275 | 3,145 | 3,215 | -1.98% | 27,700 | 452億8277万 | +3.44% | 23.07 | 0.78 |
08/27 | 3,270 | 3,330 | 3,235 | 3,280 | +1.08% | 25,800 | 461億9829万 | +5.67% | 23.53 | 0.8 |