PER
2018/11/29~2019/05/07
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 |
05/07 | 3,250 | 3,260 | 3,140 | 3,160 | -3.07% | 47,800 | 445億811万 | -4.21% | 19.31 | 0.76 |
04/26 | 3,285 | 3,295 | 3,235 | 3,260 | -1.36% | 25,200 | 459億1659万 | -1.3% | 19.93 | 0.79 |
04/25 | 3,300 | 3,325 | 3,265 | 3,305 | +0.46% | 26,600 | 465億5041万 | +0.09% | 20.2 | 0.8 |
04/24 | 3,270 | 3,340 | 3,265 | 3,290 | 0% | 39,300 | 463億3914万 | -0.27% | 20.11 | 0.8 |
04/23 | 3,280 | 3,330 | 3,250 | 3,290 | +0.3% | 65,400 | 463億3914万 | -0.27% | 20.11 | 0.8 |
04/22 | 3,260 | 3,330 | 3,240 | 3,280 | +2.66% | 64,400 | 461億9829万 | -0.7% | 20.05 | 0.79 |
04/19 | 3,190 | 3,230 | 3,170 | 3,195 | +0.31% | 13,300 | 450億107万 | -3.15% | 19.53 | 0.77 |
04/18 | 3,245 | 3,245 | 3,155 | 3,185 | -1.85% | 40,600 | 448億6023万 | -3.37% | 19.47 | 0.77 |
04/17 | 3,330 | 3,330 | 3,235 | 3,245 | -1.82% | 34,000 | 457億532万 | -1.58% | 19.83 | 0.79 |
04/16 | 3,350 | 3,350 | 3,250 | 3,305 | -1.2% | 35,300 | 465億5041万 | +0.15% | 20.2 | 0.8 |
04/15 | 3,355 | 3,385 | 3,290 | 3,345 | +1.36% | 32,100 | 471億1380万 | +1.61% | 20.44 | 0.81 |
04/12 | 3,340 | 3,345 | 3,255 | 3,300 | -1.93% | 27,200 | 464億7998万 | +0.58% | 20.17 | 0.8 |
04/11 | 3,330 | 3,420 | 3,305 | 3,365 | +1.05% | 67,500 | 473億9550万 | +2.69% | 20.57 | 0.81 |
04/10 | 3,305 | 3,345 | 3,280 | 3,330 | 0% | 30,400 | 469億253万 | +1.83% | 20.35 | 0.81 |
04/09 | 3,350 | 3,350 | 3,225 | 3,330 | +0.15% | 57,300 | 469億253万 | +1.93% | 20.35 | 0.81 |
04/08 | 3,365 | 3,370 | 3,285 | 3,325 | -0.75% | 49,200 | 468億3210万 | +2.12% | 20.32 | 0.8 |
04/05 | 3,330 | 3,405 | 3,305 | 3,350 | +0.15% | 75,400 | 471億8423万 | +3.4% | 20.48 | 0.81 |
04/04 | 3,365 | 3,410 | 3,325 | 3,345 | +0.15% | 61,700 | 471億1380万 | +3.75% | 20.44 | 0.81 |
04/03 | 3,300 | 3,340 | 3,245 | 3,340 | +2.14% | 52,800 | 470億4338万 | +4.28% | 20.41 | 0.81 |
04/02 | 3,390 | 3,390 | 3,235 | 3,270 | -2.1% | 43,100 | 460億5744万 | +2.89% | 19.99 | 0.79 |
04/01 | 3,390 | 3,435 | 3,295 | 3,340 | +0.3% | 66,900 | 470億4338万 | +5.83% | 20.41 | 0.81 |
03/29 | 3,315 | 3,375 | 3,295 | 3,330 | +0.6% | 40,100 | 469億253万 | +6.46% | 23.89 | 0.81 |
03/28 | 3,285 | 3,355 | 3,280 | 3,310 | -0.9% | 63,400 | 466億2083万 | +6.77% | 23.75 | 0.8 |
03/27 | 3,295 | 3,355 | 3,285 | 3,340 | -0.15% | 40,100 | 470億4338万 | +8.65% | 23.96 | 0.81 |
03/26 | 3,325 | 3,415 | 3,310 | 3,345 | +2.92% | 71,000 | 471億1380万 | +9.74% | 24 | 0.81 |
03/25 | 3,215 | 3,300 | 3,175 | 3,250 | +0.15% | 56,200 | 457億7574万 | +7.62% | 23.32 | 0.79 |
03/22 | 3,240 | 3,275 | 3,165 | 3,245 | +0.78% | 56,700 | 457億532万 | +8.38% | 23.28 | 0.79 |
03/20 | 3,270 | 3,270 | 3,150 | 3,220 | -2.42% | 78,700 | 453億5320万 | +8.42% | 23.1 | 0.78 |
03/19 | 3,350 | 3,355 | 3,285 | 3,300 | -2.37% | 54,000 | 464億7998万 | +11.83% | 23.68 | 0.8 |
03/18 | 3,250 | 3,385 | 3,200 | 3,380 | +5.96% | 111,300 | 476億677万 | +15.28% | 24.25 | 0.82 |
03/15 | 3,215 | 3,310 | 3,180 | 3,190 | +2.24% | 161,400 | 449億3065万 | +9.96% | 22.89 | 0.78 |
03/14 | 3,245 | 3,245 | 3,090 | 3,120 | -2.95% | 62,700 | 439億4471万 | +8.3% | 22.39 | 0.76 |
03/13 | 3,250 | 3,285 | 3,200 | 3,215 | -3.02% | 67,000 | 452億8277万 | +12.29% | 23.07 | 0.78 |
03/12 | 3,185 | 3,355 | 3,165 | 3,315 | +7.11% | 134,500 | 466億9126万 | +16.73% | 23.78 | 0.81 |
03/11 | 3,120 | 3,190 | 3,040 | 3,095 | +0.49% | 50,000 | 435億9259万 | +10.14% | 22.21 | 0.75 |
03/08 | 3,130 | 3,160 | 3,075 | 3,080 | -3.3% | 78,500 | 433億8132万 | +10.59% | 22.1 | 0.75 |
03/07 | 3,210 | 3,270 | 3,120 | 3,185 | -0.78% | 167,200 | 448億6023万 | +15.4% | 22.85 | 0.77 |
03/06 | 3,215 | 3,345 | 3,155 | 3,210 | -1.08% | 152,600 | 452億1235万 | +17.84% | 23.03 | 0.78 |
03/05 | 2,994 | 3,250 | 2,988 | 3,245 | +6.22% | 167,100 | 457億532万 | +20.59% | 23.28 | 0.79 |
03/04 | 2,950 | 3,120 | 2,950 | 3,055 | +4.12% | 93,500 | 430億2920万 | +15.02% | 21.92 | 0.74 |
03/01 | 2,918 | 2,972 | 2,870 | 2,934 | +0.1% | 66,900 | 413億2493万 | +11.6% | 21.05 | 0.71 |
02/28 | 2,849 | 2,960 | 2,831 | 2,931 | +3.5% | 73,800 | 412億8268万 | +12.34% | 21.03 | 0.71 |
02/27 | 2,708 | 2,873 | 2,702 | 2,832 | +4.27% | 81,300 | 398億8828万 | +9.39% | 20.32 | 0.69 |
02/26 | 2,714 | 2,725 | 2,650 | 2,716 | +0.07% | 49,700 | 382億5443万 | +5.6% | 19.49 | 0.66 |
02/25 | 2,679 | 2,730 | 2,643 | 2,714 | +2.22% | 34,800 | 382億2626万 | +6.02% | 19.47 | 0.66 |
02/22 | 2,625 | 2,657 | 2,605 | 2,655 | +0.99% | 19,600 | 373億9526万 | +4.36% | 19.05 | 0.65 |
02/21 | 2,637 | 2,650 | 2,574 | 2,629 | -1.17% | 43,200 | 370億2905万 | +3.83% | 18.86 | 0.64 |
02/20 | 2,675 | 2,681 | 2,630 | 2,660 | -0.49% | 21,500 | 374億6568万 | +5.51% | 19.09 | 0.65 |
02/19 | 2,631 | 2,682 | 2,597 | 2,673 | +0.45% | 34,000 | 376億4879万 | +6.62% | 19.18 | 0.65 |
02/18 | 2,656 | 2,677 | 2,633 | 2,661 | +2.58% | 25,100 | 374億7977万 | +6.7% | 19.09 | 0.65 |
02/15 | 2,587 | 2,621 | 2,575 | 2,594 | -1.71% | 22,300 | 365億3608万 | +4.51% | 18.61 | 0.63 |
02/14 | 2,671 | 2,680 | 2,637 | 2,639 | -3.9% | 30,300 | 371億6990万 | +6.67% | 18.93 | 0.64 |
02/13 | 2,706 | 2,765 | 2,672 | 2,746 | -2.93% | 69,300 | 386億7698万 | +11.4% | 19.7 | 0.67 |
02/12 | 2,900 | 2,972 | 2,760 | 2,829 | +8.6% | 101,700 | 398億4602万 | +15.42% | 20.3 | 0.69 |
02/08 | 2,689 | 2,700 | 2,549 | 2,605 | -2.83% | 35,200 | 366億9102万 | +7.2% | 18.69 | 0.63 |
02/07 | 2,658 | 2,716 | 2,612 | 2,681 | +0.41% | 31,800 | 377億6146万 | +10.74% | 19.24 | 0.65 |
02/06 | 2,615 | 2,687 | 2,597 | 2,670 | +0.98% | 38,200 | 376億653万 | +10.74% | 19.16 | 0.65 |
02/05 | 2,630 | 2,715 | 2,593 | 2,644 | +2.64% | 41,000 | 372億4033万 | +10.4% | 18.97 | 0.64 |
02/04 | 2,467 | 2,633 | 2,435 | 2,576 | +4.21% | 54,900 | 362億8256万 | +8.33% | 18.48 | 0.63 |
02/01 | 2,420 | 2,520 | 2,392 | 2,472 | +1.44% | 35,100 | 348億1773万 | +4.48% | 17.74 | 0.6 |
01/31 | 2,315 | 2,466 | 2,290 | 2,437 | +6% | 58,200 | 343億2476万 | +3.26% | 17.49 | 0.59 |
01/30 | 2,365 | 2,365 | 2,299 | 2,299 | -3.04% | 33,700 | 323億8105万 | -2.63% | 16.49 | 0.56 |
01/29 | 2,370 | 2,372 | 2,321 | 2,371 | +0.08% | 12,100 | 333億9516万 | +0.08% | 17.01 | 0.58 |
01/28 | 2,411 | 2,426 | 2,368 | 2,369 | -1.29% | 17,800 | 333億6699万 | -0.25% | 17 | 0.58 |
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 |