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 | 860 | 861 | 846 | 851 | -1.62% | 11,000 | 58億4242万 | -4.06% | 6.22 | 0.38 |
| 03/28 | 866 | 866 | 842 | 865 | +0.58% | 20,300 | 59億3853万 | -2.59% | 6.32 | 0.38 |
| 03/27 | 889 | 889 | 846 | 860 | -3.8% | 43,100 | 59億420万 | -3.26% | 6.29 | 0.38 |
| 03/26 | 878 | 896 | 878 | 894 | +1.94% | 23,800 | 61億3763万 | +0.45% | 6.53 | 0.4 |
| 03/25 | 876 | 883 | 866 | 877 | -1.02% | 21,600 | 60億2092万 | -1.46% | 6.41 | 0.39 |
| 03/22 | 884 | 886 | 867 | 886 | +1.26% | 23,700 | 60億8270万 | -0.45% | 6.48 | 0.39 |
| 03/20 | 853 | 876 | 853 | 875 | +2.82% | 15,600 | 60億719万 | -1.8% | 6.4 | 0.39 |
| 03/19 | 858 | 860 | 850 | 851 | -0.82% | 14,100 | 58億4242万 | -4.6% | 6.22 | 0.38 |
| 03/18 | 850 | 863 | 850 | 858 | +2.39% | 15,800 | 58億9047万 | -3.92% | 6.27 | 0.38 |
| 03/15 | 832 | 865 | 832 | 838 | +0.72% | 28,800 | 57億5317万 | -6.05% | 6.13 | 0.37 |
| 03/14 | 855 | 862 | 832 | 832 | -1.77% | 20,100 | 57億1197万 | -6.73% | 6.08 | 0.37 |
| 03/13 | 861 | 869 | 847 | 847 | -1.63% | 11,200 | 58億1495万 | -5.15% | 6.19 | 0.38 |
| 03/12 | 861 | 868 | 855 | 861 | +1.29% | 16,300 | 59億1107万 | -3.58% | 6.29 | 0.38 |
| 03/11 | 850 | 862 | 842 | 850 | -0.35% | 12,800 | 58億3555万 | -4.71% | 6.21 | 0.38 |
| 03/08 | 877 | 881 | 852 | 853 | -4.16% | 31,000 | 58億5615万 | -4.16% | 6.23 | 0.38 |
| 03/07 | 905 | 907 | 882 | 890 | -1.44% | 29,300 | 61億1017万 | +0.23% | 6.51 | 0.39 |
| 03/06 | 926 | 926 | 901 | 903 | -3.22% | 33,600 | 61億9942万 | +2.15% | 6.6 | 0.4 |
| 03/05 | 930 | 941 | 922 | 933 | -0.85% | 9,600 | 64億538万 | +6.02% | 6.82 | 0.41 |
| 03/04 | 927 | 942 | 925 | 941 | +1.51% | 9,100 | 64億6030万 | +7.42% | 6.88 | 0.42 |
| 03/01 | 912 | 933 | 911 | 927 | +0.76% | 16,500 | 63億6418万 | +6.31% | 6.78 | 0.41 |
| 02/28 | 948 | 948 | 920 | 920 | -3.26% | 28,500 | 63億1613万 | +5.99% | 6.72 | 0.41 |
| 02/27 | 965 | 984 | 950 | 951 | -2.16% | 63,300 | 65億2895万 | +10.2% | 6.95 | 0.42 |
| 02/26 | 951 | 988 | 942 | 972 | +2.21% | 45,400 | 66億7312万 | +13.29% | 7.1 | 0.43 |
| 02/25 | 902 | 959 | 900 | 951 | +7.22% | 57,000 | 65億2895万 | +11.62% | 6.95 | 0.42 |
| 02/22 | 890 | 893 | 882 | 887 | +0.45% | 15,000 | 60億8957万 | +4.85% | 6.48 | 0.39 |
| 02/21 | 895 | 895 | 869 | 883 | +0.11% | 26,500 | 60億6211万 | +4.87% | 6.45 | 0.39 |
| 02/20 | 891 | 907 | 882 | 882 | -1.01% | 51,900 | 60億5524万 | +5% | 6.45 | 0.39 |
| 02/19 | 892 | 898 | 882 | 891 | 0% | 16,100 | 61億1703万 | +6.45% | 6.51 | 0.39 |
| 02/18 | 902 | 904 | 875 | 891 | +0.34% | 30,200 | 61億1703万 | +6.96% | 6.51 | 0.39 |
| 02/15 | 887 | 891 | 874 | 888 | -0.22% | 11,600 | 60億9643万 | +6.99% | 6.49 | 0.39 |
| 02/14 | 887 | 901 | 886 | 890 | -1.11% | 11,200 | 61億1017万 | +7.49% | 6.51 | 0.39 |
| 02/13 | 878 | 904 | 878 | 900 | +2.97% | 25,400 | 61億7882万 | +8.83% | 6.58 | 0.4 |
| 02/12 | 833 | 887 | 833 | 874 | +4.92% | 34,400 | 60億32万 | +6.07% | 6.39 | 0.39 |
| 02/08 | 840 | 848 | 828 | 833 | -1.65% | 18,700 | 57億1884万 | +1.22% | 6.09 | 0.37 |
| 02/07 | 860 | 860 | 836 | 847 | -2.08% | 24,100 | 58億1495万 | +2.67% | 6.19 | 0.38 |
| 02/06 | 834 | 865 | 834 | 865 | +3.35% | 32,000 | 59億3853万 | +4.59% | 6.32 | 0.38 |
| 02/05 | 833 | 840 | 829 | 837 | +0.6% | 12,800 | 57億4630万 | +1.33% | 6.12 | 0.37 |
| 02/04 | 816 | 833 | 813 | 832 | +3.87% | 44,700 | 57億1197万 | +0.85% | 6.08 | 0.37 |
| 02/01 | 807 | 813 | 798 | 801 | -0.37% | 24,600 | 54億9915万 | -2.91% | 5.85 | 0.35 |
| 01/31 | 800 | 809 | 799 | 804 | +0.88% | 16,600 | 55億1974万 | -3.02% | 5.88 | 0.36 |
| 01/30 | 811 | 811 | 796 | 797 | -0.87% | 36,100 | 54億7169万 | -4.32% | 5.83 | 0.35 |
| 01/29 | 820 | 820 | 800 | 804 | -2.78% | 33,900 | 55億1974万 | -4.06% | 5.88 | 0.36 |
| 01/28 | 844 | 844 | 822 | 827 | -1.43% | 40,700 | 56億7765万 | -1.78% | 6.04 | 0.37 |
| 01/25 | 838 | 845 | 831 | 839 | +1.94% | 35,300 | 57億6003万 | -0.83% | 6.13 | 0.37 |
| 01/24 | 817 | 836 | 817 | 823 | +0.73% | 32,400 | 56億5019万 | -3.18% | 6.02 | 0.36 |
| 01/23 | 811 | 823 | 804 | 817 | +1.11% | 42,100 | 56億899万 | -4.33% | 5.97 | 0.36 |
| 01/22 | 835 | 835 | 808 | 808 | -2.42% | 31,400 | 55億4721万 | -5.83% | 5.91 | 0.36 |
| 01/21 | 814 | 828 | 807 | 828 | +2.99% | 33,700 | 56億8451万 | -3.94% | 6.05 | 0.37 |
| 01/18 | 802 | 816 | 795 | 804 | +0.88% | 38,000 | 55億1974万 | -7.27% | 5.88 | 0.36 |
| 01/17 | 818 | 818 | 794 | 797 | -2.09% | 40,800 | 54億7169万 | -8.81% | 5.83 | 0.35 |
| 01/16 | 820 | 831 | 813 | 814 | -0.37% | 32,600 | 55億8840万 | -7.71% | 5.95 | 0.36 |
| 01/15 | 801 | 823 | 798 | 817 | +3.16% | 36,600 | 56億899万 | -8.2% | 5.97 | 0.36 |
| 01/11 | 812 | 813 | 790 | 792 | -2.94% | 54,600 | 54億3736万 | -11.9% | 5.79 | 0.35 |
| 01/10 | 830 | 830 | 805 | 816 | -2.51% | 41,000 | 56億213万 | -10.13% | 5.96 | 0.36 |
| 01/09 | 856 | 860 | 830 | 837 | -1.65% | 45,900 | 57億4630万 | -8.62% | 6.12 | 0.37 |
| 01/08 | 850 | 880 | 843 | 851 | +0.35% | 82,700 | 58億4242万 | -7.9% | 6.22 | 0.38 |
| 01/07 | 847 | 892 | 844 | 848 | +1.44% | 58,100 | 58億2182万 | -8.92% | 6.2 | 0.38 |
| 01/04 | 875 | 897 | 834 | 836 | -5.11% | 64,200 | 57億3944万 | -10.68% | 6.11 | 0.37 |
| 2018 |
| 12/28 | 910 | 920 | 876 | 881 | -3.4% | 64,800 | 60億4838万 | -6.48% | 6.44 | 0.39 |
| 12/27 | 884 | 926 | 850 | 912 | +8.57% | 218,700 | 62億6120万 | -3.59% | 6.67 | 0.4 |
| 12/26 | 802 | 847 | 802 | 840 | +5.4% | 66,800 | 57億6690万 | -11.58% | 6.14 | 0.37 |
| 12/25 | 786 | 816 | 778 | 797 | -4.78% | 81,600 | 54億7169万 | -16.72% | 5.83 | 0.35 |
| 12/21 | 895 | 895 | 812 | 837 | -6.79% | 105,200 | 57億4630万 | -13.44% | 6.12 | 0.37 |
| 12/20 | 918 | 935 | 873 | 898 | -2.07% | 35,600 | 61億6509万 | -7.99% | 6.56 | 0.4 |
| 12/19 | 898 | 939 | 897 | 917 | +2.12% | 69,000 | 62億9553万 | -6.71% | 6.7 | 0.41 |
| 12/18 | 903 | 919 | 890 | 898 | -1.64% | 49,400 | 61億6509万 | -9.2% | 6.56 | 0.4 |
| 12/17 | 924 | 945 | 910 | 913 | -1.93% | 23,900 | 62億6807万 | -8.43% | 6.67 | 0.4 |
| 12/14 | 944 | 944 | 909 | 931 | +0.11% | 24,400 | 63億9165万 | -7.27% | 6.8 | 0.41 |
| 12/13 | 931 | 947 | 921 | 930 | -0.11% | 16,800 | 63億8478万 | -8.01% | 6.8 | 0.41 |
| 12/12 | 922 | 941 | 902 | 931 | +2.65% | 25,200 | 63億9165万 | -8.55% | 6.8 | 0.41 |
| 12/11 | 931 | 944 | 893 | 907 | -2.26% | 28,000 | 62億2688万 | -11.51% | 6.63 | 0.4 |
| 12/10 | 941 | 949 | 918 | 928 | -2.52% | 24,500 | 63億7105万 | -9.99% | 6.78 | 0.41 |
| 12/07 | 975 | 992 | 947 | 952 | -2.16% | 23,000 | 65億3582万 | -7.84% | 6.96 | 0.42 |
| 12/06 | 1,011 | 1,011 | 966 | 973 | -3.28% | 25,800 | 66億7999万 | -5.72% | 7.11 | 0.43 |
| 12/05 | 1,013 | 1,019 | 996 | 1,006 | -0.79% | 10,900 | 69億655万 | -2.33% | 7.35 | 0.45 |
| 12/04 | 1,030 | 1,045 | 1,004 | 1,014 | -0.59% | 19,600 | 69億6147万 | -1.17% | 7.41 | 0.45 |
| 12/03 | 1,027 | 1,049 | 1,017 | 1,020 | 0% | 28,600 | 70億266万 | -0.1% | 7.46 | 0.45 |
| 11/30 | 1,035 | 1,035 | 1,003 | 1,020 | -0.78% | 15,500 | 70億266万 | +0.29% | 7.46 | 0.45 |
| 11/29 | 1,035 | 1,039 | 1,024 | 1,028 | -0.68% | 13,600 | 70億5759万 | +1.38% | 7.51 | 0.46 |
| 11/28 | 1,010 | 1,040 | 1,010 | 1,035 | +1.87% | 16,100 | 71億564万 | +2.07% | 7.57 | 0.46 |
| 11/27 | 985 | 1,021 | 975 | 1,016 | +3.99% | 25,800 | 69億7520万 | +0.1% | 7.43 | 0.45 |
| 11/26 | 980 | 990 | 964 | 977 | -0.61% | 31,300 | 67億745万 | -3.93% | 7.14 | 0.43 |
| 11/22 | 993 | 996 | 975 | 983 | -1.01% | 32,400 | 67億4864万 | -3.63% | 7.19 | 0.44 |
| 11/21 | 981 | 996 | 972 | 993 | -0.2% | 21,400 | 68億1730万 | -2.93% | 7.26 | 0.44 |
| 11/20 | 1,011 | 1,012 | 989 | 995 | -2.64% | 24,800 | 68億3103万 | -3.02% | 7.27 | 0.44 |
| 11/19 | 1,039 | 1,051 | 1,014 | 1,022 | -2.2% | 26,900 | 70億1639万 | -0.58% | 7.47 | 0.45 |
| 11/16 | 1,053 | 1,055 | 1,028 | 1,045 | -1.23% | 34,800 | 71億7430万 | +1.55% | 7.64 | 0.46 |
| 11/15 | 1,056 | 1,058 | 1,026 | 1,058 | -1.86% | 37,800 | 72億6355万 | +2.82% | 7.73 | 0.47 |
| 11/14 | 1,077 | 1,090 | 1,056 | 1,078 | +0.28% | 29,800 | 74億85万 | +4.86% | 7.88 | 0.48 |
| 11/13 | 1,057 | 1,091 | 1,050 | 1,075 | -1.1% | 26,800 | 73億8026万 | +4.37% | 7.86 | 0.48 |
| 11/12 | 1,090 | 1,104 | 1,086 | 1,087 | -0.82% | 21,300 | 74億6264万 | +5.33% | 7.95 | 0.48 |
| 11/09 | 1,096 | 1,110 | 1,086 | 1,096 | -1.26% | 33,500 | 75億2443万 | +5.79% | 8.01 | 0.49 |
| 11/08 | 1,103 | 1,123 | 1,100 | 1,110 | +0.82% | 59,200 | 76億2054万 | +6.73% | 8.11 | 0.49 |
| 11/07 | 1,108 | 1,108 | 1,091 | 1,101 | +0.27% | 30,900 | 75億5876万 | +5.56% | 8.05 | 0.49 |
| 11/06 | 1,085 | 1,106 | 1,071 | 1,098 | +2.14% | 67,800 | 75億3816万 | +4.87% | 8.03 | 0.49 |
| 11/05 | 1,094 | 1,098 | 1,055 | 1,075 | +12.1% | 148,500 | 73億8026万 | +2.28% | 7.86 | 0.48 |
| 11/02 | 945 | 969 | 945 | 959 | +2.02% | 15,800 | 65億8388万 | -9.27% | 7.01 | 0.42 |
| 11/01 | 940 | 956 | 937 | 940 | +1.4% | 31,500 | 64億5343万 | -11.9% | 6.87 | 0.42 |
| 10/31 | 915 | 936 | 908 | 927 | +2.43% | 18,700 | 63億6418万 | -14.09% | 6.78 | 0.41 |
| 10/30 | 873 | 913 | 870 | 905 | +4.02% | 37,700 | 62億1315万 | -17.05% | 6.61 | 0.4 |
