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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2019 |
| 03/29 | 634 | 644 | 628 | 643 | +2.02% | 13,961,200 | 5134億8529万 | +0.35% | 8.88 | 2.55 |
| 03/28 | 613 | 633 | 604 | 631 | +0.72% | 17,146,800 | 5033億739万 | -1.64% | 8.71 | 2.5 |
| 03/27 | 633 | 637 | 618 | 626 | -1.65% | 11,562,000 | 4997億1519万 | -2.64% | 8.64 | 2.48 |
| 03/26 | 627 | 638 | 617 | 637 | +1.92% | 11,878,000 | 5080億9699万 | -1.32% | 8.79 | 2.52 |
| 03/25 | 625 | 631 | 622 | 625 | -3.1% | 16,298,000 | 4985億1779万 | -3.48% | 8.62 | 2.47 |
| 03/22 | 632 | 647 | 630 | 645 | +6.18% | 23,887,200 | 5144億8313万 | -0.69% | 8.9 | 2.55 |
| 03/20 | 609 | 611 | 606 | 607 | 0% | 10,010,400 | 4845億4811万 | -6.62% | 8.38 | 2.4 |
| 03/19 | 606 | 612 | 604 | 607 | -0.49% | 18,796,400 | 4845億4811万 | -6.9% | 8.38 | 2.4 |
| 03/18 | 608 | 612 | 603 | 610 | +2.13% | 18,060,800 | 4869億4291万 | -6.73% | 8.42 | 2.42 |
| 03/15 | 602 | 604 | 594 | 597 | +0.46% | 17,968,800 | 4767億6501万 | -8.54% | 8.25 | 2.37 |
| 03/14 | 615 | 617 | 593 | 595 | -2.9% | 18,832,000 | 4745億6977万 | -9.24% | 8.21 | 2.35 |
| 03/13 | 628 | 630 | 609 | 612 | -2.27% | 15,960,000 | 4887億3901万 | -6.81% | 8.45 | 2.42 |
| 03/12 | 648 | 650 | 626 | 627 | +0.52% | 15,211,600 | 5001億1432万 | -4.79% | 8.65 | 2.48 |
| 03/11 | 632 | 634 | 615 | 623 | -1.5% | 18,271,200 | 4975億1995万 | -5.28% | 8.61 | 2.47 |
| 03/08 | 660 | 661 | 632 | 633 | -5.67% | 28,294,800 | 5051億349万 | -3.84% | 8.74 | 2.51 |
| 03/07 | 676 | 677 | 661 | 671 | -2.47% | 17,717,200 | 5354億3764万 | +2.09% | 9.26 | 2.66 |
| 03/06 | 683 | 694 | 682 | 688 | -0.18% | 11,284,000 | 5490億818万 | +5.32% | 9.5 | 2.72 |
| 03/05 | 691 | 702 | 683 | 689 | -2.72% | 18,430,000 | 5500億601万 | +6.16% | 9.51 | 2.73 |
| 03/04 | 688 | 719 | 688 | 708 | +3.51% | 21,513,600 | 5653億7265万 | +9.81% | 9.78 | 2.8 |
| 03/01 | 668 | 688 | 667 | 684 | +4.11% | 20,654,000 | 5462億1424万 | +6.75% | 9.45 | 2.71 |
| 02/28 | 648 | 662 | 642 | 657 | +1.39% | 15,693,200 | 5246億6103万 | +3.34% | 9.08 | 2.6 |
| 02/27 | 653 | 662 | 648 | 648 | -0.54% | 9,339,600 | 5174億7663万 | +2.57% | 8.95 | 2.57 |
| 02/26 | 654 | 658 | 645 | 652 | -0.04% | 10,945,600 | 5202億7056万 | +3.78% | 9 | 2.58 |
| 02/25 | 663 | 667 | 652 | 652 | +0.04% | 9,962,000 | 5204億7013万 | +4.49% | 9 | 2.58 |
| 02/22 | 649 | 658 | 644 | 652 | -1.44% | 19,504,800 | 5202億7056万 | +5.12% | 9 | 2.58 |
| 02/21 | 675 | 676 | 661 | 661 | -2.18% | 18,591,200 | 5278億5410万 | +7.35% | 9.13 | 2.62 |
| 02/20 | 678 | 684 | 672 | 676 | +0.07% | 10,566,000 | 5396億2854万 | +10.28% | 9.33 | 2.68 |
| 02/19 | 672 | 682 | 670 | 676 | -0.33% | 8,937,200 | 5392億2941万 | +10.92% | 9.33 | 2.68 |
| 02/18 | 686 | 689 | 674 | 678 | +0.82% | 9,863,200 | 5410億2551万 | +12.02% | 9.36 | 2.68 |
| 02/15 | 686 | 687 | 667 | 672 | -0.48% | 19,627,600 | 5366億3504万 | +11.86% | 9.28 | 2.66 |
| 02/14 | 666 | 681 | 666 | 676 | +1.58% | 18,116,400 | 5392億2941万 | +13.34% | 9.33 | 2.68 |
| 02/13 | 650 | 674 | 649 | 665 | +4.27% | 28,249,200 | 5308億4760万 | +12.52% | 9.18 | 2.63 |
| 02/12 | 625 | 642 | 620 | 638 | +4.98% | 15,998,000 | 5090億9483万 | +8.65% | 8.81 | 2.53 |
| 02/08 | 613 | 621 | 603 | 608 | -3.8% | 22,136,800 | 4849億4725万 | +4.2% | 8.39 | 2.41 |
| 02/07 | 645 | 656 | 629 | 632 | -1.79% | 17,169,600 | 5041億566万 | +8.69% | 8.72 | 2.5 |
| 02/06 | 643 | 652 | 638 | 643 | +0.94% | 14,768,400 | 5132億8573万 | +11.25% | 8.88 | 2.55 |
| 02/05 | 629 | 640 | 628 | 637 | +1.72% | 14,222,800 | 5084億9612万 | +11.17% | 8.8 | 2.52 |
| 02/04 | 615 | 630 | 613 | 626 | +1.05% | 14,178,000 | 4999億1475万 | +10.26% | 8.65 | 2.48 |
| 02/01 | 616 | 634 | 616 | 620 | +0.24% | 22,582,400 | 4947億2602万 | +9.69% | 8.56 | 2.45 |
| 01/31 | 601 | 622 | 588 | 618 | +7.9% | 46,028,800 | 4935億2862万 | +10.2% | 8.54 | 2.45 |
| 01/30 | 579 | 584 | 564 | 573 | -0.26% | 23,502,000 | 4574億703万 | +2.69% | 7.91 | 2.27 |
| 01/29 | 577 | 579 | 556 | 575 | -4.61% | 27,629,200 | 4586億443万 | +3.14% | 7.93 | 2.28 |
| 01/28 | 598 | 609 | 596 | 602 | +0.08% | 17,242,000 | 4807億5634万 | +8.51% | 8.32 | 2.38 |
| 01/25 | 586 | 606 | 586 | 602 | +4.88% | 24,875,200 | 4803億5721万 | +9.01% | 8.31 | 2.38 |
| 01/24 | 544 | 576 | 542 | 574 | +6.15% | 27,032,000 | 4580億573万 | +4.51% | 7.92 | 2.27 |
| 01/23 | 540 | 551 | 531 | 541 | -0.96% | 14,066,400 | 4314億6335万 | -1.19% | 7.46 | 2.14 |
| 01/22 | 548 | 561 | 545 | 546 | -1.09% | 12,585,200 | 4356億5425万 | -0.05% | 7.54 | 2.16 |
| 01/21 | 563 | 568 | 544 | 552 | -1.91% | 19,901,600 | 4404億4386万 | +1.24% | 7.62 | 2.18 |
| 01/18 | 561 | 565 | 549 | 563 | +1.86% | 19,087,600 | 4490億2523万 | +3.4% | 7.77 | 2.23 |
| 01/17 | 572 | 573 | 541 | 552 | -3.37% | 21,533,600 | 4408億4299万 | +1.52% | 7.63 | 2.19 |
| 01/16 | 600 | 603 | 571 | 572 | -3.91% | 18,093,200 | 4562億963万 | +4.86% | 7.89 | 2.26 |
| 01/15 | 573 | 597 | 572 | 595 | +2.68% | 15,088,800 | 4747億6934万 | +8.93% | 8.21 | 2.36 |
| 01/11 | 566 | 584 | 562 | 579 | +3.72% | 23,071,600 | 4623億9620万 | +5.9% | 8 | 2.29 |
| 01/10 | 550 | 561 | 545 | 559 | +2.29% | 18,721,600 | 4458億3216万 | +1.92% | 7.71 | 2.21 |
| 01/09 | 555 | 555 | 531 | 546 | -2.46% | 22,097,200 | 4358億5382万 | -0.73% | 7.54 | 2.16 |
| 01/08 | 564 | 566 | 546 | 560 | -0.49% | 19,905,600 | 4468億2999万 | +1.4% | 7.73 | 2.22 |
| 01/07 | 557 | 572 | 556 | 563 | +4.55% | 12,742,000 | 4490億2523万 | +1.72% | 7.77 | 2.23 |
| 01/04 | 536 | 538 | 500 | 538 | -4.1% | 29,302,400 | 4294億6768万 | -2.89% | 7.43 | 2.13 |
| 2018 |
| 12/28 | 545 | 567 | 545 | 561 | +1.95% | 15,734,400 | 4478億2783万 | +1.26% | 7.75 | 2.22 |
| 12/27 | 550 | 556 | 539 | 550 | +5.26% | 17,982,800 | 4392億4646万 | -0.86% | 7.6 | 2.18 |
| 12/26 | 531 | 537 | 510 | 523 | 0% | 16,483,200 | 4172億9411万 | -5.64% | 7.22 | 2.07 |
| 12/25 | 517 | 535 | 517 | 523 | -2.88% | 22,004,800 | 4172億9411万 | -5.81% | 7.22 | 2.07 |
| 12/21 | 519 | 539 | 519 | 538 | +1.94% | 18,630,800 | 4296億6725万 | -3.19% | 7.43 | 2.13 |
| 12/20 | 530 | 542 | 518 | 528 | -3.91% | 23,464,000 | 4214億8501万 | -5.38% | 7.29 | 2.09 |
| 12/19 | 535 | 553 | 523 | 550 | +2.76% | 21,949,600 | 4386億4776万 | -1.88% | 7.59 | 2.18 |
| 12/18 | 519 | 540 | 517 | 535 | +0.94% | 20,334,400 | 4268億7332万 | -4.51% | 7.38 | 2.12 |
| 12/17 | 521 | 539 | 521 | 530 | +2.07% | 12,475,600 | 4228億8198万 | -5.74% | 7.32 | 2.1 |
| 12/14 | 526 | 532 | 509 | 519 | -2.67% | 24,139,200 | 4143億61万 | -8.3% | 7.17 | 2.06 |
| 12/13 | 538 | 540 | 527 | 533 | +1.14% | 14,166,000 | 4256億7592万 | -6.45% | 7.36 | 2.11 |
| 12/12 | 524 | 537 | 516 | 527 | +2.53% | 21,956,800 | 4208億8631万 | -7.98% | 7.28 | 2.09 |
| 12/11 | 525 | 535 | 508 | 514 | -0.68% | 21,153,600 | 4105億884万 | -10.88% | 7.1 | 2.04 |
| 12/10 | 516 | 528 | 513 | 518 | -3.18% | 19,483,200 | 4133億278万 | -10.73% | 7.15 | 2.05 |
| 12/07 | 555 | 556 | 530 | 535 | -1.79% | 19,456,000 | 4268億7332万 | -8.43% | 7.38 | 2.12 |
| 12/06 | 563 | 564 | 533 | 545 | -5.3% | 27,562,000 | 4346億5642万 | -6.92% | 7.52 | 2.16 |
| 12/05 | 584 | 590 | 571 | 575 | -4.6% | 24,166,800 | 4590億357万 | -1.54% | 7.94 | 2.28 |
| 12/04 | 625 | 629 | 600 | 603 | -2.59% | 19,007,200 | 4811億5548万 | +4.1% | 8.32 | 2.39 |
| 12/03 | 624 | 630 | 618 | 619 | +1.6% | 12,586,000 | 4939億2775万 | +7.98% | 8.54 | 2.45 |
| 11/30 | 604 | 614 | 599 | 609 | -0.12% | 13,112,000 | 4861億4465万 | +7.41% | 8.41 | 2.41 |
| 11/29 | 612 | 621 | 608 | 610 | +2.01% | 14,778,800 | 4867億4335万 | +8.69% | 8.42 | 2.41 |
| 11/28 | 584 | 599 | 579 | 598 | +2.05% | 14,184,000 | 4771億6414万 | +7.12% | 8.25 | 2.37 |
| 11/27 | 579 | 590 | 572 | 586 | +2.09% | 15,337,600 | 4675億8494万 | +5.54% | 8.09 | 2.32 |
| 11/26 | 566 | 579 | 561 | 574 | +2.23% | 14,768,400 | 4580億573万 | +3.56% | 7.92 | 2.27 |
| 11/22 | 567 | 572 | 555 | 561 | -0.13% | 14,673,200 | 4480億2739万 | +1.68% | 7.75 | 2.22 |
| 11/21 | 532 | 566 | 529 | 562 | +4.46% | 22,996,400 | 4486億2609万 | +1.81% | 7.76 | 2.23 |
| 11/20 | 539 | 551 | 536 | 538 | -2.71% | 14,402,000 | 4294億6768万 | -2.54% | 7.43 | 2.13 |
| 11/19 | 545 | 566 | 545 | 553 | +2.22% | 15,990,400 | 4414億4169万 | +0.18% | 7.64 | 2.19 |
| 11/16 | 579 | 579 | 539 | 541 | -7.56% | 25,063,200 | 4318億6249万 | -1.81% | 7.47 | 2.14 |
| 11/15 | 568 | 591 | 563 | 585 | +1.08% | 13,005,200 | 4671億8580万 | +6.22% | 8.08 | 2.32 |
| 11/14 | 575 | 586 | 568 | 579 | +2.98% | 16,251,600 | 4621億9663万 | +5.46% | 8 | 2.29 |
| 11/13 | 550 | 565 | 544 | 562 | -3.23% | 26,145,200 | 4488億2566万 | +2.79% | 7.76 | 2.23 |
| 11/12 | 595 | 605 | 576 | 581 | -5.45% | 32,698,400 | 4637億9317万 | +6.22% | 8.02 | 2.3 |
| 11/09 | 629 | 633 | 613 | 615 | -2.34% | 15,160,000 | 4905億3512万 | +12.55% | 8.49 | 2.43 |
| 11/08 | 636 | 639 | 626 | 629 | +1.74% | 15,903,600 | 5023億956万 | +15.46% | 8.69 | 2.49 |
| 11/07 | 607 | 631 | 605 | 619 | +0.98% | 17,895,600 | 4937億2818万 | +13.69% | 8.54 | 2.45 |
| 11/06 | 604 | 631 | 604 | 613 | +1.66% | 27,402,400 | 4889億3858万 | +12.8% | 8.46 | 2.43 |
| 11/05 | 593 | 618 | 590 | 603 | +0.29% | 24,432,000 | 4809億5591万 | +10.96% | 8.32 | 2.39 |
| 11/02 | 562 | 610 | 559 | 601 | +8% | 48,340,400 | 4795億5894万 | +10.64% | 8.3 | 2.38 |
| 11/01 | 538 | 568 | 526 | 556 | +6.92% | 46,123,200 | 4440億3606万 | +2.44% | 7.68 | 2.2 |
| 10/31 | 551 | 551 | 494 | 520 | +12.91% | 80,016,800 | 4152億9844万 | -4.54% | 7.18 | 2.06 |
| 10/30 | 451 | 474 | 447 | 461 | +2.22% | 31,152,800 | 3678億155万 | -15.92% | 6.36 | 1.82 |
