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 |
|---|
| 2019 |
| 03/29 | 2,253 | 2,307 | 2,250 | 2,291 | +2.83% | 1,073,600 | 6154億1875万 | +4.09% | 21.5 | 2.11 |
| 03/28 | 2,223 | 2,230 | 2,190 | 2,228 | -1.55% | 995,100 | 5984億9540万 | +1.5% | 20.91 | 2.05 |
| 03/27 | 2,264 | 2,275 | 2,246 | 2,263 | +0.35% | 922,900 | 6078億9726万 | +3.24% | 21.24 | 2.08 |
| 03/26 | 2,211 | 2,266 | 2,207 | 2,255 | +4.06% | 1,179,400 | 6057億4827万 | +3.11% | 21.16 | 2.08 |
| 03/25 | 2,176 | 2,194 | 2,139 | 2,167 | -2.26% | 749,600 | 5821億931万 | -0.73% | 20.33 | 2 |
| 03/22 | 2,223 | 2,227 | 2,186 | 2,217 | +0.09% | 1,112,900 | 5955億4053万 | +1.7% | 20.8 | 2.04 |
| 03/20 | 2,196 | 2,217 | 2,187 | 2,215 | +0.73% | 664,200 | 5950億328万 | +1.89% | 20.79 | 2.04 |
| 03/19 | 2,198 | 2,204 | 2,165 | 2,199 | +0.05% | 599,500 | 5907億529万 | +1.38% | 20.63 | 2.03 |
| 03/18 | 2,212 | 2,212 | 2,181 | 2,198 | +0.37% | 697,500 | 5904億3667万 | +1.57% | 20.63 | 2.02 |
| 03/15 | 2,196 | 2,211 | 2,189 | 2,190 | +0.78% | 1,055,000 | 5882億8767万 | +1.58% | 20.55 | 2.02 |
| 03/14 | 2,226 | 2,240 | 2,168 | 2,173 | -1.9% | 926,300 | 5837億2106万 | +1.07% | 20.39 | 2 |
| 03/13 | 2,228 | 2,233 | 2,188 | 2,215 | -0.76% | 864,600 | 5950億328万 | +3.07% | 20.79 | 2.04 |
| 03/12 | 2,203 | 2,235 | 2,198 | 2,232 | +3% | 646,500 | 5995億6990万 | +4.2% | 20.94 | 2.06 |
| 03/11 | 2,167 | 2,174 | 2,135 | 2,167 | 0% | 571,100 | 5821億931万 | +1.55% | 20.33 | 2 |
| 03/08 | 2,177 | 2,195 | 2,161 | 2,167 | -1.54% | 1,368,700 | 5821億931万 | +1.78% | 20.33 | 2 |
| 03/07 | 2,199 | 2,208 | 2,180 | 2,201 | -0.9% | 706,100 | 5912億4254万 | +3.67% | 20.65 | 2.03 |
| 03/06 | 2,210 | 2,230 | 2,202 | 2,221 | +0.86% | 593,500 | 5966億1503万 | +5.01% | 20.84 | 2.05 |
| 03/05 | 2,202 | 2,214 | 2,183 | 2,202 | -0.77% | 425,900 | 5915億1117万 | +4.56% | 20.66 | 2.03 |
| 03/04 | 2,223 | 2,230 | 2,202 | 2,219 | +1.05% | 528,400 | 5960億7778万 | +5.82% | 20.82 | 2.04 |
| 03/01 | 2,177 | 2,199 | 2,172 | 2,196 | +2.43% | 628,000 | 5898億9942万 | +5.17% | 20.61 | 2.02 |
| 02/28 | 2,164 | 2,168 | 2,136 | 2,144 | -0.65% | 896,700 | 5759億3094万 | +3.13% | 20.12 | 1.97 |
| 02/27 | 2,169 | 2,179 | 2,143 | 2,158 | -0.32% | 654,400 | 5796億9169万 | +4.2% | 20.25 | 1.99 |
| 02/26 | 2,180 | 2,194 | 2,154 | 2,165 | -0.46% | 674,400 | 5815億7206万 | +4.94% | 20.32 | 1.99 |
| 02/25 | 2,177 | 2,186 | 2,157 | 2,175 | +0.79% | 570,900 | 5842億5830万 | +5.84% | 20.41 | 2 |
| 02/22 | 2,139 | 2,161 | 2,138 | 2,158 | +0.05% | 560,200 | 5796億9169万 | +5.47% | 20.25 | 1.99 |
| 02/21 | 2,164 | 2,183 | 2,131 | 2,157 | +0.89% | 791,400 | 5794億2306万 | +5.89% | 20.24 | 1.99 |
| 02/20 | 2,151 | 2,154 | 2,127 | 2,138 | -0.51% | 500,500 | 5743億1920万 | +5.48% | 20.06 | 1.97 |
| 02/19 | 2,137 | 2,160 | 2,128 | 2,149 | +0.33% | 582,700 | 5772億7407万 | +6.33% | 20.17 | 1.98 |
| 02/18 | 2,160 | 2,160 | 2,129 | 2,142 | +1.95% | 682,000 | 5753億9370万 | +6.41% | 20.1 | 1.97 |
| 02/15 | 2,081 | 2,106 | 2,071 | 2,101 | +1.06% | 779,400 | 5643億8009万 | +4.84% | 19.72 | 1.93 |
| 02/14 | 2,084 | 2,105 | 2,078 | 2,079 | -0.53% | 620,200 | 5584億7035万 | +4.05% | 19.51 | 1.91 |
| 02/13 | 2,084 | 2,108 | 2,078 | 2,090 | +1.75% | 693,500 | 5614億2522万 | +4.97% | 19.61 | 1.92 |
| 02/12 | 2,007 | 2,074 | 2,007 | 2,054 | +2.85% | 888,400 | 5517億5474万 | +3.69% | 19.27 | 1.89 |
| 02/08 | 2,028 | 2,042 | 1,993 | 1,997 | -2.87% | 874,400 | 5364億4314万 | +1.37% | 18.74 | 1.84 |
| 02/07 | 2,117 | 2,127 | 2,048 | 2,056 | -3.66% | 915,000 | 5522億9199万 | +4.58% | 19.29 | 1.89 |
| 02/06 | 2,109 | 2,149 | 2,076 | 2,134 | +4.3% | 1,224,800 | 5732億4470万 | +8.93% | 20.02 | 1.97 |
| 02/05 | 2,048 | 2,060 | 2,029 | 2,046 | 0% | 695,100 | 5496億574万 | +5.25% | 19.2 | 1.88 |
| 02/04 | 2,027 | 2,050 | 2,019 | 2,046 | +1.24% | 776,900 | 5496億574万 | +5.85% | 19.2 | 1.88 |
| 02/01 | 2,031 | 2,053 | 2,009 | 2,021 | -0.05% | 723,200 | 5428億9013万 | +4.93% | 18.96 | 1.86 |
| 01/31 | 2,034 | 2,035 | 2,014 | 2,022 | +1.4% | 649,400 | 5431億5875万 | +5.26% | 18.97 | 1.86 |
| 01/30 | 2,012 | 2,027 | 1,994 | 1,994 | -0.05% | 690,500 | 5356億3727万 | +3.85% | 18.71 | 1.84 |
| 01/29 | 1,990 | 1,998 | 1,962 | 1,995 | +0.05% | 608,300 | 5359億589万 | +3.91% | 18.72 | 1.84 |
| 01/28 | 1,999 | 2,010 | 1,988 | 1,994 | -0.2% | 442,600 | 5356億3727万 | +3.75% | 18.71 | 1.84 |
| 01/25 | 1,958 | 2,006 | 1,958 | 1,998 | +2.2% | 563,300 | 5367億1177万 | +3.85% | 18.75 | 1.84 |
| 01/24 | 1,958 | 1,970 | 1,944 | 1,955 | +0.05% | 423,300 | 5251億6091万 | +1.35% | 18.35 | 1.8 |
| 01/23 | 1,935 | 1,965 | 1,920 | 1,954 | 0% | 632,700 | 5248億9229万 | +1.03% | 18.34 | 1.8 |
| 01/22 | 1,973 | 1,973 | 1,945 | 1,954 | -0.41% | 714,700 | 5248億9229万 | +0.98% | 18.34 | 1.8 |
| 01/21 | 1,993 | 2,014 | 1,958 | 1,962 | +0.46% | 562,600 | 5270億4128万 | +1.29% | 18.41 | 1.81 |
| 01/18 | 1,922 | 1,964 | 1,920 | 1,953 | +1.45% | 722,900 | 5246億2366万 | +0.62% | 18.33 | 1.8 |
| 01/17 | 1,908 | 1,947 | 1,903 | 1,925 | 0% | 703,000 | 5171億218万 | -0.98% | 18.06 | 1.77 |
| 01/16 | 1,965 | 1,979 | 1,920 | 1,925 | -2.97% | 764,100 | 5171億218万 | -1.28% | 18.06 | 1.77 |
| 01/15 | 1,929 | 1,993 | 1,918 | 1,984 | +2.06% | 742,200 | 5329億5102万 | +1.43% | 18.62 | 1.83 |
| 01/11 | 1,938 | 1,965 | 1,933 | 1,944 | +1.2% | 1,017,500 | 5222億604万 | -0.92% | 18.24 | 1.79 |
| 01/10 | 1,925 | 1,951 | 1,913 | 1,921 | -0.83% | 757,900 | 5160億2768万 | -2.39% | 18.03 | 1.77 |
| 01/09 | 1,929 | 1,946 | 1,921 | 1,937 | +1.63% | 635,800 | 5203億2567万 | -1.82% | 18.18 | 1.78 |
| 01/08 | 1,884 | 1,925 | 1,864 | 1,906 | +3.14% | 986,700 | 5119億9831万 | -3.49% | 17.89 | 1.76 |
| 01/07 | 1,845 | 1,884 | 1,841 | 1,848 | +3.41% | 1,117,300 | 4964億1809万 | -6.57% | 17.34 | 1.7 |
| 01/04 | 1,838 | 1,859 | 1,767 | 1,787 | -6% | 1,247,200 | 4800億3199万 | -9.93% | 16.77 | 1.65 |
| 2018 |
| 12/28 | 1,864 | 1,904 | 1,857 | 1,901 | +1.82% | 771,600 | 5106億5519万 | -4.62% | 17.84 | 1.75 |
| 12/27 | 1,822 | 1,879 | 1,819 | 1,867 | +5.54% | 945,400 | 5015億2196万 | -6.65% | 17.52 | 1.72 |
| 12/26 | 1,781 | 1,799 | 1,733 | 1,769 | +0.74% | 1,120,900 | 4751億9675万 | -11.95% | 16.6 | 1.63 |
| 12/25 | 1,813 | 1,826 | 1,754 | 1,756 | -6.55% | 877,200 | 4717億463万 | -13.28% | 16.48 | 1.62 |
| 12/21 | 1,900 | 1,919 | 1,852 | 1,879 | -1.31% | 1,319,100 | 5047億4545万 | -7.89% | 17.63 | 1.73 |
| 12/20 | 1,964 | 1,971 | 1,887 | 1,904 | -4.32% | 883,300 | 5114億6106万 | -7.12% | 17.87 | 1.75 |
| 12/19 | 2,008 | 2,010 | 1,965 | 1,990 | -0.3% | 675,200 | 5345億6277万 | -3.44% | 18.67 | 1.83 |
| 12/18 | 2,009 | 2,026 | 1,986 | 1,996 | -2.2% | 836,300 | 5361億7452万 | -3.57% | 18.73 | 1.84 |
| 12/17 | 2,059 | 2,067 | 2,022 | 2,041 | -0.1% | 608,700 | 5482億6262万 | -1.97% | 19.15 | 1.88 |
| 12/14 | 2,102 | 2,113 | 2,020 | 2,043 | -3.81% | 1,681,400 | 5487億9987万 | -2.44% | 19.17 | 1.88 |
| 12/13 | 2,096 | 2,146 | 2,089 | 2,124 | +2.56% | 1,074,900 | 5705億5845万 | +0.81% | 19.93 | 1.96 |
| 12/12 | 1,999 | 2,081 | 1,994 | 2,071 | +4.81% | 1,327,500 | 5563億2136万 | -2.08% | 19.43 | 1.91 |
| 12/11 | 2,030 | 2,030 | 1,971 | 1,976 | -2.56% | 1,081,000 | 5308億203万 | -6.75% | 18.54 | 1.82 |
| 12/10 | 2,013 | 2,035 | 2,007 | 2,028 | -1.22% | 1,138,300 | 5447億7050万 | -4.74% | 19.03 | 1.87 |
| 12/07 | 2,028 | 2,060 | 2,012 | 2,053 | +1.53% | 822,400 | 5514億8611万 | -3.98% | 19.26 | 1.89 |
| 12/06 | 2,057 | 2,068 | 1,988 | 2,022 | -2.6% | 1,057,700 | 5431億5875万 | -5.69% | 18.97 | 1.86 |
| 12/05 | 2,057 | 2,089 | 2,049 | 2,076 | -0.34% | 861,000 | 5576億6448万 | -3.53% | 19.48 | 1.91 |
| 12/04 | 2,125 | 2,145 | 2,081 | 2,083 | -2.16% | 744,700 | 5595億4485万 | -3.39% | 19.55 | 1.92 |
| 12/03 | 2,095 | 2,151 | 2,090 | 2,129 | +2.06% | 1,094,400 | 5719億158万 | -1.39% | 19.98 | 1.96 |
| 11/30 | 2,078 | 2,099 | 2,059 | 2,086 | +2.1% | 1,631,500 | 5603億5072万 | -3.52% | 19.57 | 1.92 |
| 11/29 | 2,036 | 2,056 | 2,034 | 2,043 | +2.41% | 977,100 | 5487億9987万 | -5.68% | 19.17 | 1.88 |
| 11/28 | 1,991 | 2,001 | 1,971 | 1,995 | +0.35% | 995,200 | 5359億589万 | -8.36% | 18.72 | 1.84 |
| 11/27 | 2,000 | 2,001 | 1,962 | 1,988 | +0.15% | 1,167,200 | 5340億2552万 | -9.22% | 18.65 | 1.83 |
| 11/26 | 1,983 | 2,013 | 1,976 | 1,985 | -2.22% | 1,298,200 | 5332億1965万 | -9.98% | 18.63 | 1.83 |
| 11/22 | 2,059 | 2,072 | 2,013 | 2,030 | -2.22% | 1,017,200 | 5453億775万 | -8.48% | 19.05 | 1.87 |
| 11/21 | 2,031 | 2,083 | 2,029 | 2,076 | -0.57% | 911,500 | 5576億6448万 | -6.99% | 19.48 | 1.91 |
| 11/20 | 2,121 | 2,125 | 2,085 | 2,088 | -3.06% | 499,000 | 5608億8797万 | -6.95% | 19.59 | 1.92 |
| 11/19 | 2,131 | 2,173 | 2,126 | 2,154 | +1.17% | 432,800 | 5786億1719万 | -4.44% | 20.21 | 1.98 |
| 11/16 | 2,150 | 2,164 | 2,129 | 2,129 | -0.79% | 846,500 | 5719億158万 | -5.8% | 19.98 | 1.96 |
| 11/15 | 2,144 | 2,164 | 2,130 | 2,146 | -0.88% | 664,800 | 5764億6819万 | -5.42% | 20.14 | 1.98 |
| 11/14 | 2,225 | 2,225 | 2,159 | 2,165 | -3.13% | 1,156,200 | 5815億7206万 | -4.92% | 20.32 | 1.99 |
| 11/13 | 2,212 | 2,237 | 2,153 | 2,235 | -2.15% | 1,272,900 | 6003億7577万 | -2.27% | 20.97 | 2.06 |
| 11/12 | 2,309 | 2,309 | 2,248 | 2,284 | -2.23% | 735,200 | 6135億3838万 | -0.48% | 21.43 | 2.1 |
| 11/09 | 2,375 | 2,379 | 2,330 | 2,336 | -1.31% | 1,100,100 | 6275億685万 | +1.39% | 21.92 | 2.15 |
| 11/08 | 2,370 | 2,374 | 2,325 | 2,367 | +1.37% | 1,494,400 | 6358億3421万 | +2.47% | 22.21 | 2.18 |
| 11/07 | 2,371 | 2,421 | 2,261 | 2,335 | +7.55% | 2,442,000 | 6272億3823万 | +0.95% | 21.91 | 2.15 |
| 11/06 | 2,225 | 2,233 | 2,157 | 2,171 | -2.51% | 1,928,700 | 5831億8381万 | -6.34% | 20.37 | 2 |
| 11/05 | 2,228 | 2,264 | 2,216 | 2,227 | -0.98% | 934,700 | 5982億2678万 | -4.38% | 20.9 | 2.05 |
| 11/02 | 2,223 | 2,262 | 2,204 | 2,249 | +1.86% | 1,852,700 | 6041億3652万 | -3.72% | 21.1 | 2.07 |
| 11/01 | 2,227 | 2,242 | 2,201 | 2,208 | -0.59% | 1,366,300 | 5931億2291万 | -5.68% | 20.72 | 2.03 |
| 10/31 | 2,181 | 2,221 | 2,166 | 2,221 | +2.07% | 1,708,800 | 5966億1503万 | -5.45% | 20.84 | 2.05 |
| 10/30 | 2,142 | 2,182 | 2,134 | 2,176 | +1.21% | 1,699,700 | 5845億2693万 | -7.68% | 20.42 | 2 |
