PER
2018/12/14~2019/05/22
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 |
05/22 | 1,020 | 1,031 | 1,004 | 1,005 | -0.79% | 2,175,400 | 5350億7864万 | -14.54% | 38.9 | 2.08 |
05/21 | 1,018 | 1,022 | 994 | 1,013 | -2.5% | 3,514,600 | 5393億3797万 | -14.73% | 39.21 | 2.1 |
05/20 | 1,051 | 1,057 | 1,029 | 1,039 | -0.95% | 1,554,100 | 5531億8080万 | -13.27% | 40.22 | 2.15 |
05/17 | 1,055 | 1,063 | 1,045 | 1,049 | +0.67% | 1,728,400 | 5585億496万 | -13.16% | 40.6 | 2.17 |
05/16 | 1,070 | 1,070 | 1,037 | 1,042 | -2.62% | 1,440,900 | 5547億7805万 | -14.38% | 40.33 | 2.16 |
05/15 | 1,063 | 1,082 | 1,049 | 1,070 | +1.81% | 1,837,600 | 5696億8571万 | -12.72% | 41.42 | 2.22 |
05/14 | 1,000 | 1,068 | 992 | 1,051 | +0.29% | 2,769,400 | 5595億6980万 | -14.76% | 40.68 | 2.18 |
05/13 | 1,038 | 1,068 | 1,017 | 1,048 | -2.15% | 2,049,700 | 5579億7255万 | -15.62% | 40.57 | 2.17 |
05/10 | 1,123 | 1,129 | 1,055 | 1,071 | -5.72% | 4,177,700 | 5702億1813万 | -14.18% | 41.46 | 2.22 |
05/09 | 1,149 | 1,151 | 1,121 | 1,136 | +0.53% | 1,947,500 | 6048億2520万 | -9.41% | 43.97 | 2.36 |
05/08 | 1,130 | 1,149 | 1,116 | 1,130 | -2.84% | 1,974,200 | 6016億3071万 | -10.17% | 43.74 | 2.34 |
05/07 | 1,224 | 1,227 | 1,154 | 1,163 | -5.91% | 3,499,500 | 6192億45万 | -7.84% | 45.02 | 2.41 |
04/26 | 1,270 | 1,279 | 1,222 | 1,236 | -4.04% | 2,905,000 | 6580億6686万 | -2.06% | 47.84 | 2.56 |
04/25 | 1,276 | 1,295 | 1,267 | 1,288 | +1.34% | 1,384,700 | 6857億5252万 | +2.06% | 49.86 | 2.67 |
04/24 | 1,300 | 1,328 | 1,270 | 1,271 | -1.78% | 2,659,000 | 6767億144万 | +0.87% | 49.2 | 2.64 |
04/23 | 1,295 | 1,318 | 1,281 | 1,294 | -0.23% | 1,397,000 | 6889億4702万 | +2.86% | 50.09 | 2.68 |
04/22 | 1,307 | 1,313 | 1,281 | 1,297 | -0.61% | 1,177,600 | 6905億4427万 | +3.26% | 50.2 | 2.69 |
04/19 | 1,276 | 1,309 | 1,274 | 1,305 | +2.35% | 1,683,800 | 6948億360万 | +4.23% | 50.51 | 2.71 |
04/18 | 1,278 | 1,301 | 1,271 | 1,275 | -0.86% | 1,618,700 | 6788億3111万 | +2.16% | 49.35 | 2.64 |
04/17 | 1,284 | 1,308 | 1,282 | 1,286 | +0.16% | 1,138,400 | 6846億8769万 | +3.21% | 49.78 | 2.67 |
04/16 | 1,285 | 1,323 | 1,276 | 1,284 | +0.23% | 2,155,500 | 6836億2286万 | +3.22% | 49.7 | 2.66 |
04/15 | 1,259 | 1,286 | 1,252 | 1,281 | +3.89% | 1,992,600 | 6820億2561万 | +3.14% | 49.58 | 2.66 |
04/12 | 1,267 | 1,267 | 1,233 | 1,233 | -2.3% | 1,477,300 | 6564億6961万 | -0.64% | 47.73 | 2.56 |
04/11 | 1,265 | 1,273 | 1,252 | 1,262 | -1.17% | 1,237,200 | 6719億969万 | +1.45% | 48.85 | 2.62 |
04/10 | 1,273 | 1,305 | 1,260 | 1,277 | -1.01% | 1,645,300 | 6798億9594万 | +2.32% | 49.43 | 2.65 |
04/09 | 1,270 | 1,290 | 1,267 | 1,290 | +1.98% | 1,279,800 | 6868億1735万 | +3.2% | 49.93 | 2.67 |
04/08 | 1,295 | 1,304 | 1,256 | 1,265 | -2.24% | 1,343,700 | 6735億694万 | +0.96% | 48.96 | 2.62 |
04/05 | 1,271 | 1,294 | 1,258 | 1,294 | +2.13% | 1,290,300 | 6889億4702万 | +3.19% | 50.09 | 2.68 |
04/04 | 1,285 | 1,296 | 1,263 | 1,267 | -0.86% | 1,264,500 | 6745億7177万 | +0.96% | 49.04 | 2.63 |
04/03 | 1,258 | 1,289 | 1,249 | 1,278 | +2.32% | 1,546,600 | 6804億2836万 | +1.59% | 49.47 | 2.65 |
04/02 | 1,286 | 1,295 | 1,244 | 1,249 | -0.72% | 1,389,900 | 6649億8828万 | -1.03% | 48.35 | 2.59 |
04/01 | 1,238 | 1,284 | 1,237 | 1,258 | +3.28% | 2,225,600 | 6697億8002万 | -0.63% | 48.69 | 2.61 |
03/29 | 1,219 | 1,237 | 1,214 | 1,218 | +1% | 1,349,800 | 6484億8336万 | -4.17% | 10.11 | 1.9 |
03/28 | 1,207 | 1,214 | 1,180 | 1,206 | -2.27% | 1,712,800 | 6420億9436万 | -5.56% | 10.01 | 1.88 |
03/27 | 1,237 | 1,244 | 1,218 | 1,234 | +0.49% | 1,173,800 | 6570億203万 | -3.82% | 10.24 | 1.92 |
03/26 | 1,200 | 1,232 | 1,187 | 1,228 | +3.98% | 2,001,400 | 6538億753万 | -4.36% | 10.19 | 1.91 |
03/25 | 1,191 | 1,192 | 1,157 | 1,181 | -3.67% | 1,970,100 | 6287億8395万 | -8.31% | 9.8 | 1.84 |
03/22 | 1,227 | 1,255 | 1,218 | 1,226 | -0.57% | 1,574,900 | 6527億4270万 | -4.89% | 10.18 | 1.91 |
03/20 | 1,246 | 1,248 | 1,225 | 1,233 | -0.64% | 926,700 | 6564億6961万 | -4.42% | 10.23 | 1.92 |
03/19 | 1,216 | 1,243 | 1,209 | 1,241 | +1.72% | 1,564,600 | 6607億2894万 | -3.95% | 10.3 | 1.93 |
03/18 | 1,195 | 1,220 | 1,194 | 1,220 | +1.92% | 1,375,900 | 6495億4820万 | -5.5% | 10.13 | 1.9 |
03/15 | 1,202 | 1,218 | 1,186 | 1,197 | -1.16% | 2,143,300 | 6373億261万 | -7.14% | 9.94 | 1.86 |
03/14 | 1,236 | 1,238 | 1,211 | 1,211 | -0.9% | 1,294,000 | 6447億5645万 | -6.12% | 10.05 | 1.88 |
03/13 | 1,259 | 1,264 | 1,208 | 1,222 | -2.47% | 2,217,300 | 6506億1303万 | -5.27% | 10.14 | 1.9 |
03/12 | 1,254 | 1,279 | 1,239 | 1,253 | +2.79% | 2,536,400 | 6671億1794万 | -2.87% | 10.4 | 1.95 |
03/11 | 1,202 | 1,231 | 1,174 | 1,219 | -3.18% | 4,684,300 | 6490億1578万 | -5.65% | 10.12 | 1.9 |
03/08 | 1,281 | 1,286 | 1,232 | 1,259 | -4.91% | 3,873,300 | 6703億1244万 | -2.7% | 10.45 | 1.96 |
03/07 | 1,336 | 1,336 | 1,289 | 1,324 | -2.14% | 3,123,400 | 7049億1952万 | +2.64% | 10.99 | 2.06 |
03/06 | 1,325 | 1,353 | 1,318 | 1,353 | +1.96% | 1,537,100 | 7203億5960万 | +5.37% | 11.23 | 2.11 |
03/05 | 1,332 | 1,352 | 1,313 | 1,327 | -1.85% | 1,344,300 | 7065億1677万 | +3.83% | 11.01 | 2.06 |
03/04 | 1,316 | 1,354 | 1,315 | 1,352 | +3.21% | 1,874,800 | 7198億2718万 | +6.12% | 11.22 | 2.1 |
03/01 | 1,316 | 1,333 | 1,301 | 1,310 | +0.61% | 1,647,800 | 6974億6569万 | +3.07% | 10.87 | 2.04 |
02/28 | 1,349 | 1,349 | 1,302 | 1,302 | -4.12% | 3,169,900 | 6932億635万 | +2.76% | 10.81 | 2.03 |
02/27 | 1,361 | 1,370 | 1,350 | 1,358 | 0% | 1,705,200 | 7230億2168万 | +7.69% | 11.27 | 2.11 |
02/26 | 1,387 | 1,388 | 1,331 | 1,358 | -0.95% | 2,033,400 | 7230億2168万 | +8.21% | 11.27 | 2.11 |
02/25 | 1,400 | 1,418 | 1,352 | 1,371 | +0.07% | 2,935,900 | 7299億4310万 | +9.59% | 11.38 | 2.13 |
02/22 | 1,346 | 1,397 | 1,340 | 1,370 | +0.37% | 2,464,900 | 7294億1068万 | +10.13% | 11.37 | 2.13 |
02/21 | 1,377 | 1,379 | 1,322 | 1,365 | +0.22% | 3,637,200 | 7267億4860万 | +10.62% | 11.33 | 2.12 |
02/20 | 1,291 | 1,388 | 1,290 | 1,362 | +7.58% | 5,184,400 | 7251億5135万 | +11.18% | 11.3 | 2.12 |
02/19 | 1,320 | 1,328 | 1,265 | 1,266 | -4.45% | 2,836,200 | 6740億3936万 | +4.03% | 10.51 | 1.97 |
02/18 | 1,246 | 1,353 | 1,240 | 1,325 | +9.87% | 4,837,800 | 7054億5193万 | +9.14% | 11 | 2.06 |
02/15 | 1,238 | 1,246 | 1,206 | 1,206 | -3.37% | 1,693,000 | 6420億9436万 | 0% | 10.01 | 1.88 |
02/14 | 1,261 | 1,282 | 1,241 | 1,248 | -2.35% | 1,552,200 | 6644億5586万 | +3.83% | 10.36 | 1.94 |
02/13 | 1,249 | 1,284 | 1,238 | 1,278 | +4.16% | 2,753,500 | 6804億2836万 | +6.77% | 10.61 | 1.99 |
02/12 | 1,180 | 1,229 | 1,177 | 1,227 | +6.33% | 2,283,700 | 6532億7511万 | +3.02% | 10.18 | 1.91 |
02/08 | 1,200 | 1,210 | 1,138 | 1,154 | -5.41% | 2,744,600 | 6144億870万 | -2.53% | 9.58 | 1.8 |
02/07 | 1,217 | 1,256 | 1,215 | 1,220 | +0.49% | 1,956,000 | 6495億4820万 | +3.21% | 10.13 | 1.9 |
02/06 | 1,242 | 1,245 | 1,209 | 1,214 | -0.57% | 1,736,700 | 6463億5370万 | +2.97% | 10.08 | 1.89 |
02/05 | 1,314 | 1,315 | 1,216 | 1,221 | -7.08% | 3,323,700 | 6500億8061万 | +4.18% | 10.13 | 1.9 |
02/04 | 1,293 | 1,335 | 1,265 | 1,314 | +3.3% | 3,389,600 | 6995億9535万 | +12.98% | 10.91 | 2.04 |
02/01 | 1,175 | 1,280 | 1,170 | 1,272 | +10.32% | 5,158,500 | 6772億3386万 | +10.23% | 10.56 | 1.98 |
01/31 | 1,156 | 1,195 | 1,132 | 1,153 | -2.37% | 3,284,200 | 6138億7629万 | +0.44% | 9.57 | 1.79 |
01/30 | 1,218 | 1,220 | 1,180 | 1,181 | -2.24% | 2,062,300 | 6287億8395万 | +2.7% | 9.8 | 1.84 |
01/29 | 1,225 | 1,225 | 1,181 | 1,208 | -1.23% | 2,046,000 | 6431億5920万 | +5.04% | 10.03 | 1.88 |
01/28 | 1,276 | 1,292 | 1,222 | 1,223 | -3.32% | 2,408,900 | 6511億4545万 | +6.26% | 10.15 | 1.9 |
01/25 | 1,212 | 1,268 | 1,188 | 1,265 | +5.24% | 2,853,900 | 6735億694万 | +9.71% | 10.5 | 1.97 |
01/24 | 1,168 | 1,203 | 1,143 | 1,202 | +2.47% | 1,803,700 | 6399億6470万 | +4.07% | 9.98 | 1.87 |
01/23 | 1,163 | 1,206 | 1,151 | 1,173 | -1.18% | 2,451,600 | 6245億2462万 | +1.21% | 9.74 | 1.83 |
01/22 | 1,280 | 1,287 | 1,180 | 1,187 | -6.54% | 3,759,200 | 6319億7845万 | +1.89% | 9.85 | 1.85 |
01/21 | 1,237 | 1,285 | 1,201 | 1,270 | +5.22% | 3,977,000 | 6761億6902万 | +8.27% | 10.54 | 1.98 |
01/18 | 1,116 | 1,213 | 1,098 | 1,207 | +9.03% | 4,103,100 | 6426億2678万 | +2.37% | 10.02 | 1.88 |
01/17 | 1,141 | 1,144 | 1,105 | 1,107 | -2.12% | 2,216,500 | 5893億8512万 | -7.13% | 9.19 | 1.72 |
01/16 | 1,159 | 1,162 | 1,102 | 1,131 | -3% | 3,120,300 | 6021億6312万 | -6.53% | 9.39 | 1.76 |
01/15 | 1,230 | 1,232 | 1,163 | 1,166 | -3.56% | 3,266,100 | 6207億9770万 | -5.2% | 9.68 | 1.81 |
01/11 | 1,134 | 1,249 | 1,127 | 1,209 | +8.43% | 3,556,400 | 6436億9161万 | -3.43% | 10.03 | 1.88 |
01/10 | 1,115 | 1,127 | 1,100 | 1,115 | +0.18% | 1,461,900 | 5936億4446万 | -12.27% | 9.25 | 1.73 |
01/09 | 1,122 | 1,135 | 1,112 | 1,113 | -0.71% | 1,621,200 | 5925億7962万 | -14.19% | 9.24 | 1.73 |
01/08 | 1,142 | 1,145 | 1,118 | 1,121 | -0.09% | 1,500,300 | 5968億3896万 | -15.27% | 9.3 | 1.74 |
01/07 | 1,110 | 1,146 | 1,095 | 1,122 | +6.35% | 1,728,500 | 5973億7137万 | -16.89% | 9.31 | 1.75 |
01/04 | 1,063 | 1,069 | 1,026 | 1,055 | -4.26% | 2,958,800 | 5616億9946万 | -23.27% | 8.76 | 1.64 |
2018 |
12/28 | 1,121 | 1,149 | 1,097 | 1,102 | -3.5% | 2,208,300 | 5867億2304万 | -21.51% | 9.15 | 1.71 |
12/27 | 1,127 | 1,150 | 1,086 | 1,142 | +9.6% | 3,427,200 | 6080億1970万 | -20.14% | 9.48 | 1.78 |
12/26 | 1,034 | 1,053 | 1,019 | 1,042 | +3.78% | 2,526,100 | 5547億7805万 | -28.34% | 8.65 | 1.62 |
12/25 | 1,051 | 1,054 | 995 | 1,004 | -6.86% | 3,421,200 | 5345億4622万 | -32.16% | 8.33 | 1.56 |
12/21 | 1,111 | 1,129 | 1,070 | 1,078 | -3.92% | 3,356,000 | 5739億4504万 | -28.51% | 8.95 | 1.68 |
12/20 | 1,175 | 1,187 | 1,114 | 1,122 | -6.5% | 2,382,200 | 5973億7137万 | -26.86% | 9.31 | 1.75 |
12/19 | 1,186 | 1,203 | 1,160 | 1,200 | +1.18% | 2,972,500 | 6388億9986万 | -23.13% | 9.96 | 1.87 |
12/18 | 1,212 | 1,226 | 1,186 | 1,186 | -4.28% | 2,955,500 | 6314億4603万 | -25.03% | 9.84 | 1.85 |
12/17 | 1,250 | 1,278 | 1,237 | 1,239 | -2.44% | 2,114,600 | 6596億6411万 | -22.8% | 10.28 | 1.93 |
12/14 | 1,314 | 1,327 | 1,270 | 1,270 | -4.01% | 2,898,100 | 6761億6902万 | -21.89% | 10.54 | 1.98 |