PER
2018/09/10～2019/02/08
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 |
| 02/08 | 2,159 | 2,206 | 2,145 | 2,160 | -1.86% | 3,603,200 | 2984億5647万 | +25.07% | 33.12 | 3.47 |
| 02/07 | 2,178 | 2,210 | 2,162 | 2,201 | +0.82% | 3,705,600 | 3041億2162万 | +29.39% | 33.75 | 3.53 |
| 02/06 | 2,141 | 2,205 | 2,141 | 2,183 | +2.25% | 5,266,900 | 3016億3448万 | +30.33% | 33.47 | 3.5 |
| 02/05 | 2,105 | 2,194 | 2,093 | 2,135 | +1.81% | 6,711,700 | 2950億211万 | +29.79% | 32.74 | 3.43 |
| 02/04 | 2,086 | 2,114 | 2,066 | 2,097 | +3% | 5,325,700 | 2897億5149万 | +29.85% | 32.16 | 3.37 |
| 02/01 | 1,950 | 2,070 | 1,941 | 2,036 | +5.6% | 10,328,600 | 2813億2286万 | +27.97% | 31.22 | 3.27 |
| 01/31 | 1,825 | 1,954 | 1,825 | 1,928 | +18.35% | 14,245,800 | 2664億3万 | +22.65% | 29.56 | 3.09 |
| 01/30 | 1,635 | 1,640 | 1,604 | 1,629 | -0.49% | 1,821,300 | 2250億8592万 | +4.36% | 24.98 | 2.61 |
| 01/29 | 1,630 | 1,641 | 1,587 | 1,637 | -0.67% | 1,595,300 | 2261億9131万 | +4.8% | 25.1 | 2.63 |
| 01/28 | 1,657 | 1,679 | 1,637 | 1,648 | +0.12% | 1,458,900 | 2277億1123万 | +5.44% | 25.27 | 2.65 |
| 01/25 | 1,617 | 1,668 | 1,613 | 1,646 | +2.88% | 2,048,400 | 2274億3488万 | +5.24% | 25.24 | 2.64 |
| 01/24 | 1,567 | 1,606 | 1,563 | 1,600 | +2.5% | 1,172,100 | 2210億7887万 | +2.11% | 24.53 | 2.57 |
| 01/23 | 1,552 | 1,583 | 1,540 | 1,561 | -1.2% | 1,093,100 | 2156億9007万 | -0.64% | 23.94 | 2.51 |
| 01/22 | 1,608 | 1,615 | 1,576 | 1,580 | -1% | 819,900 | 2183億1538万 | +0.38% | 24.23 | 2.54 |
| 01/21 | 1,639 | 1,639 | 1,589 | 1,596 | -0.44% | 1,570,900 | 2205億2457万 | +1.27% | 24.47 | 2.56 |
| 01/18 | 1,599 | 1,612 | 1,571 | 1,603 | +0.38% | 1,111,700 | 2214億9179万 | +1.33% | 24.58 | 2.57 |
| 01/17 | 1,594 | 1,608 | 1,576 | 1,597 | +1.33% | 1,530,300 | 2206億6275万 | +0.69% | 24.49 | 2.56 |
| 01/16 | 1,610 | 1,619 | 1,564 | 1,576 | -1.01% | 1,163,100 | 2177億6111万 | -1.25% | 24.17 | 2.53 |
| 01/15 | 1,554 | 1,609 | 1,535 | 1,592 | +1.4% | 1,866,700 | 2199億7188万 | -1% | 24.41 | 2.56 |
| 01/11 | 1,515 | 1,572 | 1,515 | 1,570 | +5.09% | 2,249,700 | 2169億3207万 | -3.09% | 24.07 | 2.52 |
| 01/10 | 1,547 | 1,550 | 1,490 | 1,494 | -4.54% | 1,483,600 | 2064億3090万 | -8.46% | 22.91 | 2.4 |
| 01/09 | 1,581 | 1,589 | 1,553 | 1,565 | +0.06% | 1,496,700 | 2162億4120万 | -4.86% | 24 | 2.51 |
| 01/08 | 1,520 | 1,573 | 1,508 | 1,564 | +3.71% | 1,595,700 | 2161億303万 | -5.56% | 23.98 | 2.51 |
| 01/07 | 1,525 | 1,525 | 1,493 | 1,508 | +3.08% | 1,434,600 | 2083億6532万 | -9.48% | 23.12 | 2.42 |
| 01/04 | 1,477 | 1,477 | 1,430 | 1,463 | -4.13% | 1,558,200 | 2021億4752万 | -12.81% | 22.43 | 2.35 |
| 2018 |
| 12/28 | 1,507 | 1,545 | 1,494 | 1,526 | -0.2% | 1,135,300 | 2108億5244万 | -9.86% | 23.4 | 2.45 |
| 12/27 | 1,545 | 1,557 | 1,489 | 1,529 | +6.33% | 1,484,900 | 2112億6696万 | -10.11% | 23.45 | 2.45 |
| 12/26 | 1,434 | 1,458 | 1,409 | 1,438 | +3.38% | 1,793,200 | 1986億9319万 | -15.76% | 22.05 | 2.31 |
| 12/25 | 1,377 | 1,434 | 1,377 | 1,391 | -7.7% | 1,653,900 | 1921億9905万 | -19.13% | 21.33 | 2.23 |
| 12/21 | 1,539 | 1,553 | 1,483 | 1,507 | -2.9% | 2,185,600 | 2082億2715万 | -13.04% | 23.11 | 2.42 |
| 12/20 | 1,631 | 1,643 | 1,532 | 1,552 | -6.56% | 2,168,000 | 2144億3564万 | -10.96% | 23.81 | 2.49 |
| 12/19 | 1,634 | 1,683 | 1,622 | 1,661 | +1.28% | 1,083,700 | 2294億9587万 | -5.14% | 25.49 | 2.67 |
| 12/18 | 1,620 | 1,684 | 1,613 | 1,640 | -1.68% | 1,086,000 | 2265億9436万 | -6.55% | 25.16 | 2.63 |
| 12/17 | 1,669 | 1,705 | 1,653 | 1,668 | -0.12% | 868,400 | 2304億6304万 | -5.33% | 25.59 | 2.68 |
| 12/14 | 1,701 | 1,717 | 1,652 | 1,670 | -2.57% | 1,250,300 | 2307億3938万 | -5.65% | 25.62 | 2.68 |
| 12/13 | 1,732 | 1,742 | 1,690 | 1,714 | -0.17% | 1,239,200 | 2368億1874万 | -3.65% | 26.3 | 2.75 |
| 12/12 | 1,649 | 1,729 | 1,645 | 1,717 | +5.73% | 1,753,600 | 2372億3324万 | -3.76% | 26.34 | 2.76 |
| 12/11 | 1,663 | 1,670 | 1,615 | 1,624 | -0.85% | 1,791,400 | 2243億8368万 | -9.17% | 24.92 | 2.61 |
| 12/10 | 1,676 | 1,687 | 1,613 | 1,638 | -5.7% | 2,341,700 | 2263億1802万 | -8.85% | 25.13 | 2.63 |
| 12/07 | 1,750 | 1,762 | 1,705 | 1,737 | +1.46% | 1,309,900 | 2399億9658万 | -3.82% | 26.65 | 2.79 |
| 12/06 | 1,812 | 1,819 | 1,623 | 1,712 | -7.36% | 2,596,500 | 2365億4240万 | -5.26% | 26.27 | 2.75 |
| 12/05 | 1,832 | 1,878 | 1,827 | 1,848 | -1.28% | 1,197,600 | 2553億3315万 | +2.27% | 28.35 | 2.97 |
| 12/04 | 1,885 | 1,922 | 1,872 | 1,872 | -1.21% | 1,361,900 | 2586億4917万 | +4.12% | 28.72 | 3.01 |
| 12/03 | 1,892 | 1,915 | 1,878 | 1,895 | +1.83% | 1,748,300 | 2618億2702万 | +6.1% | 29.08 | 3.04 |
| 11/30 | 1,837 | 1,880 | 1,831 | 1,861 | +1.53% | 1,669,700 | 2571億2933万 | +4.85% | 28.55 | 2.99 |
| 11/29 | 1,845 | 1,871 | 1,830 | 1,833 | +0.55% | 1,299,600 | 2532億6064万 | +3.62% | 28.12 | 2.94 |
| 11/28 | 1,820 | 1,847 | 1,812 | 1,823 | -0.65% | 1,555,600 | 2518億7897万 | +3.11% | 27.97 | 2.93 |
| 11/27 | 1,830 | 1,860 | 1,802 | 1,835 | +1.77% | 2,144,800 | 2535億3698万 | +3.85% | 28.16 | 2.95 |
| 11/26 | 1,823 | 1,828 | 1,771 | 1,803 | -1.04% | 1,733,800 | 2491億1563万 | +2.04% | 27.66 | 2.9 |
| 11/22 | 1,750 | 1,831 | 1,743 | 1,822 | +5.5% | 2,826,400 | 2517億4080万 | +3.05% | 27.96 | 2.93 |
| 11/21 | 1,637 | 1,734 | 1,626 | 1,727 | +2.01% | 1,716,000 | 2386億369万 | -2.32% | 26.5 | 2.77 |
| 11/20 | 1,721 | 1,722 | 1,687 | 1,693 | -3.37% | 1,118,300 | 2339億622万 | -4.51% | 25.98 | 2.72 |
| 11/19 | 1,713 | 1,772 | 1,707 | 1,752 | +1.8% | 1,129,200 | 2420億5771万 | -1.35% | 26.88 | 2.81 |
| 11/16 | 1,765 | 1,785 | 1,717 | 1,721 | -1.99% | 1,237,400 | 2377億7472万 | -3.15% | 26.4 | 2.76 |
| 11/15 | 1,740 | 1,779 | 1,723 | 1,756 | +0.11% | 1,001,600 | 2426億1035万 | -1.35% | 26.94 | 2.82 |
| 11/14 | 1,791 | 1,797 | 1,746 | 1,754 | -0.4% | 1,048,400 | 2423億3403万 | -1.41% | 26.91 | 2.82 |
| 11/13 | 1,750 | 1,768 | 1,703 | 1,761 | -3.14% | 1,822,100 | 2433億115万 | -1.12% | 27.02 | 2.83 |
| 11/12 | 1,842 | 1,863 | 1,811 | 1,818 | -2.42% | 1,184,800 | 2511億7632万 | +2.08% | 27.89 | 2.92 |
| 11/09 | 1,889 | 1,904 | 1,848 | 1,863 | -1.38% | 1,209,900 | 2573億9355万 | +4.43% | 28.58 | 2.99 |
| 11/08 | 1,895 | 1,916 | 1,879 | 1,889 | +2.27% | 1,868,800 | 2609億8573万 | +5.83% | 28.98 | 3.03 |
| 11/07 | 1,835 | 1,879 | 1,828 | 1,847 | +1.21% | 2,249,400 | 2551億8298万 | +3.47% | 28.34 | 2.97 |
| 11/06 | 1,831 | 1,850 | 1,811 | 1,825 | -0.38% | 1,400,100 | 2521億4344万 | +2.13% | 28 | 2.93 |
| 11/05 | 1,855 | 1,880 | 1,825 | 1,832 | -1.45% | 1,613,500 | 2531億1057万 | +2.29% | 28.11 | 2.94 |
| 11/02 | 1,783 | 1,877 | 1,781 | 1,859 | +4.26% | 3,492,000 | 2568億4091万 | +3.68% | 28.52 | 2.99 |
| 11/01 | 1,738 | 1,796 | 1,721 | 1,783 | +4.15% | 2,696,200 | 2463億4069万 | -0.5% | 27.36 | 2.86 |
| 10/31 | 1,653 | 1,714 | 1,630 | 1,712 | +6.53% | 2,395,300 | 2365億3127万 | -4.78% | 26.27 | 2.75 |
| 10/30 | 1,527 | 1,613 | 1,516 | 1,607 | +2.55% | 3,117,200 | 2220億2439万 | -10.92% | 24.66 | 2.58 |
| 10/29 | 1,641 | 1,666 | 1,563 | 1,567 | -4.39% | 2,004,600 | 2164億9796万 | -13.57% | 24.04 | 2.52 |
| 10/26 | 1,738 | 1,745 | 1,606 | 1,639 | -4.43% | 3,392,400 | 2264億4554万 | -10.14% | 25.15 | 2.63 |
| 10/25 | 1,734 | 1,751 | 1,711 | 1,715 | -4.93% | 1,734,900 | 2369億4576万 | -6.39% | 26.31 | 2.75 |
| 10/24 | 1,818 | 1,826 | 1,788 | 1,804 | +0.5% | 1,405,400 | 2492億4207万 | -1.85% | 27.68 | 2.9 |
| 10/23 | 1,830 | 1,849 | 1,793 | 1,795 | -2.13% | 1,296,200 | 2479億9862万 | -2.34% | 27.54 | 2.88 |
| 10/22 | 1,807 | 1,842 | 1,776 | 1,834 | +0.22% | 975,900 | 2533億8139万 | -0.11% | 28.14 | 2.95 |
| 10/19 | 1,783 | 1,837 | 1,772 | 1,830 | +0.38% | 1,351,600 | 2528億2876万 | -0.11% | 28.08 | 2.94 |
| 10/18 | 1,850 | 1,855 | 1,818 | 1,823 | -0.98% | 1,093,600 | 2518億6165万 | -0.38% | 27.97 | 2.93 |
| 10/17 | 1,810 | 1,857 | 1,807 | 1,841 | +3.49% | 1,611,100 | 2543億4849万 | +0.71% | 28.25 | 2.96 |
| 10/16 | 1,762 | 1,784 | 1,741 | 1,779 | +0.28% | 1,140,000 | 2457億8271万 | -2.47% | 27.29 | 2.86 |
| 10/15 | 1,800 | 1,806 | 1,770 | 1,774 | -1.44% | 1,168,200 | 2450億9192万 | -2.69% | 27.22 | 2.85 |
| 10/12 | 1,700 | 1,808 | 1,700 | 1,800 | +4.05% | 1,898,700 | 2486億8402万 | -1.21% | 27.62 | 2.89 |
| 10/11 | 1,690 | 1,740 | 1,672 | 1,730 | -3.3% | 3,143,500 | 2390億1298万 | -4.95% | 26.54 | 2.78 |
| 10/10 | 1,809 | 1,810 | 1,754 | 1,789 | +0.45% | 1,760,400 | 2471億6429万 | -1.7% | 27.45 | 2.87 |
| 10/09 | 1,844 | 1,849 | 1,774 | 1,781 | -5.47% | 1,999,200 | 2460億5903万 | -2.04% | 27.32 | 2.86 |
| 10/05 | 1,887 | 1,906 | 1,862 | 1,884 | -0.63% | 1,637,200 | 2602億8928万 | +3.69% | 28.9 | 3.03 |
| 10/04 | 1,930 | 1,953 | 1,888 | 1,896 | +1.5% | 2,225,600 | 2619億4717万 | +4.64% | 29.09 | 3.04 |
| 10/03 | 1,900 | 1,901 | 1,859 | 1,868 | -1.84% | 1,184,600 | 2580億7875万 | +3.55% | 28.66 | 3 |
| 10/02 | 1,937 | 1,937 | 1,895 | 1,903 | -1.3% | 1,295,300 | 2629億1428万 | +5.96% | 29.2 | 3.06 |
| 10/01 | 1,898 | 1,937 | 1,893 | 1,928 | +2.99% | 1,660,200 | 2663億6822万 | +8.01% | 29.58 | 3.1 |
| 09/28 | 1,885 | 1,907 | 1,852 | 1,872 | +1.68% | 2,091,600 | 2586億3139万 | +5.64% | 28.72 | 3.01 |
| 09/27 | 1,897 | 1,897 | 1,834 | 1,841 | -4.41% | 2,913,400 | 2543億4849万 | +4.54% | 28.25 | 2.96 |
| 09/26 | 1,887 | 1,939 | 1,872 | 1,926 | +2.45% | 1,842,400 | 2660億9191万 | +10.12% | 29.55 | 3.09 |
| 09/25 | 1,825 | 1,882 | 1,813 | 1,880 | +2.84% | 1,316,300 | 2597億3665万 | +8.42% | 28.84 | 3.02 |
| 09/21 | 1,854 | 1,875 | 1,828 | 1,828 | -0.76% | 1,909,900 | 2525億5244万 | +6.09% | 28.05 | 2.94 |
| 09/20 | 1,840 | 1,857 | 1,828 | 1,842 | +0.16% | 1,658,800 | 2544億6639万 | +7.41% | 28.26 | 2.96 |
| 09/19 | 1,865 | 1,870 | 1,836 | 1,839 | -0.65% | 2,129,100 | 2540億5195万 | +7.8% | 28.21 | 2.95 |
| 09/18 | 1,815 | 1,851 | 1,792 | 1,851 | +2.21% | 2,155,200 | 2557億971万 | +9.01% | 28.4 | 2.97 |
| 09/14 | 1,777 | 1,814 | 1,763 | 1,811 | +2.78% | 2,038,700 | 2501億8384万 | +7.22% | 27.78 | 2.91 |
| 09/13 | 1,735 | 1,764 | 1,717 | 1,762 | +1.61% | 1,602,700 | 2434億1465万 | +4.63% | 27.03 | 2.83 |
| 09/12 | 1,775 | 1,780 | 1,726 | 1,734 | -2.31% | 1,488,700 | 2395億4654万 | +3.21% | 26.6 | 2.78 |
| 09/11 | 1,766 | 1,783 | 1,755 | 1,775 | +0.28% | 1,240,300 | 2452億1055万 | +5.97% | 27.23 | 2.85 |
| 09/10 | 1,742 | 1,776 | 1,739 | 1,770 | +1.55% | 1,802,300 | 2445億1982万 | +6.05% | 27.15 | 2.84 |
