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 | 1,458 | 1,471 | 1,445 | 1,445 | +0.84% | 1,318,300 | 3742億8522万 | -3.22% | 15.84 | 1.66 |
| 03/28 | 1,468 | 1,468 | 1,430 | 1,433 | -2.52% | 1,175,500 | 3711億7696万 | -4.21% | 15.71 | 1.64 |
| 03/27 | 1,483 | 1,487 | 1,461 | 1,470 | -0.47% | 840,400 | 3807億6074万 | -1.93% | 16.11 | 1.69 |
| 03/26 | 1,460 | 1,483 | 1,459 | 1,477 | +2.57% | 1,291,700 | 3825億7388万 | -1.66% | 16.19 | 1.69 |
| 03/25 | 1,428 | 1,442 | 1,409 | 1,440 | -1.03% | 1,194,500 | 3729億9011万 | -4.26% | 15.79 | 1.65 |
| 03/22 | 1,482 | 1,486 | 1,455 | 1,455 | -1.02% | 1,475,000 | 3768億7542万 | -3.45% | 15.95 | 1.67 |
| 03/20 | 1,466 | 1,473 | 1,453 | 1,470 | -0.34% | 1,292,200 | 3807億6074万 | -2.65% | 16.11 | 1.69 |
| 03/19 | 1,496 | 1,499 | 1,475 | 1,475 | -0.81% | 956,800 | 3820億5584万 | -2.45% | 16.17 | 1.69 |
| 03/18 | 1,484 | 1,493 | 1,480 | 1,487 | +1.29% | 664,400 | 3851億6409万 | -1.65% | 16.3 | 1.71 |
| 03/15 | 1,462 | 1,478 | 1,462 | 1,468 | +1.1% | 994,600 | 3802億4270万 | -2.85% | 16.09 | 1.68 |
| 03/14 | 1,473 | 1,480 | 1,452 | 1,452 | -1.02% | 683,000 | 3760億9836万 | -3.97% | 15.92 | 1.67 |
| 03/13 | 1,477 | 1,489 | 1,464 | 1,467 | -1.34% | 808,800 | 3799億8368万 | -3.1% | 16.08 | 1.68 |
| 03/12 | 1,476 | 1,500 | 1,474 | 1,487 | +1.92% | 883,500 | 3851億6409万 | -1.91% | 16.3 | 1.71 |
| 03/11 | 1,474 | 1,474 | 1,454 | 1,459 | -0.61% | 1,077,200 | 3779億1151万 | -3.76% | 15.99 | 1.67 |
| 03/08 | 1,495 | 1,507 | 1,468 | 1,468 | -2.65% | 1,945,800 | 3802億4270万 | -3.23% | 16.09 | 1.68 |
| 03/07 | 1,518 | 1,533 | 1,500 | 1,508 | -3.21% | 1,757,900 | 3906億353万 | -0.59% | 16.53 | 1.73 |
| 03/06 | 1,545 | 1,565 | 1,539 | 1,558 | +1.04% | 794,400 | 4035億5458万 | +2.97% | 17.08 | 1.79 |
| 03/05 | 1,549 | 1,551 | 1,536 | 1,542 | -1.22% | 619,000 | 3994億1024万 | +2.25% | 16.9 | 1.77 |
| 03/04 | 1,556 | 1,568 | 1,555 | 1,561 | +1.3% | 1,000,500 | 4043億3164万 | +3.86% | 17.11 | 1.79 |
| 03/01 | 1,520 | 1,555 | 1,520 | 1,541 | +1.99% | 1,032,400 | 3991億5122万 | +2.94% | 16.89 | 1.77 |
| 02/28 | 1,523 | 1,526 | 1,511 | 1,511 | -1.5% | 753,800 | 3913億8060万 | +1.27% | 16.56 | 1.73 |
| 02/27 | 1,538 | 1,549 | 1,530 | 1,534 | -0.78% | 905,900 | 3973億3808万 | +3.16% | 16.82 | 1.76 |
| 02/26 | 1,550 | 1,559 | 1,537 | 1,546 | +0.45% | 875,700 | 4004億4633万 | +4.46% | 16.95 | 1.77 |
| 02/25 | 1,540 | 1,545 | 1,534 | 1,539 | +0.72% | 557,300 | 3986億3318万 | +4.41% | 16.87 | 1.76 |
| 02/22 | 1,518 | 1,532 | 1,516 | 1,528 | +0.2% | 810,700 | 3957億8395万 | +4.09% | 16.75 | 1.75 |
| 02/21 | 1,511 | 1,534 | 1,497 | 1,525 | +0.79% | 1,335,500 | 3950億689万 | +4.38% | 16.72 | 1.75 |
| 02/20 | 1,526 | 1,548 | 1,511 | 1,513 | -1.05% | 1,282,900 | 3918億9864万 | +4.06% | 16.59 | 1.74 |
| 02/19 | 1,547 | 1,548 | 1,528 | 1,529 | -0.52% | 713,400 | 3960億4297万 | +5.59% | 16.76 | 1.75 |
| 02/18 | 1,550 | 1,551 | 1,525 | 1,537 | +1.12% | 651,700 | 3981億1514万 | +6.74% | 16.85 | 1.76 |
| 02/15 | 1,526 | 1,528 | 1,502 | 1,520 | -0.26% | 762,700 | 3937億1178万 | +6.22% | 16.66 | 1.74 |
| 02/14 | 1,519 | 1,529 | 1,515 | 1,524 | -0.13% | 643,100 | 3947億4787万 | +7.02% | 16.71 | 1.75 |
| 02/13 | 1,490 | 1,532 | 1,486 | 1,526 | +4.02% | 1,686,400 | 3952億6591万 | +7.77% | 16.73 | 1.75 |
| 02/12 | 1,461 | 1,482 | 1,457 | 1,467 | +0.69% | 1,527,200 | 3799億8368万 | +4.19% | 16.08 | 1.68 |
| 02/08 | 1,476 | 1,490 | 1,451 | 1,457 | -2.67% | 1,534,300 | 3773億9347万 | +4.07% | 15.97 | 1.67 |
| 02/07 | 1,497 | 1,504 | 1,488 | 1,497 | -0.6% | 762,200 | 3877億5430万 | +7.39% | 16.41 | 1.72 |
| 02/06 | 1,519 | 1,520 | 1,501 | 1,506 | -0.13% | 931,300 | 3900億8549万 | +8.58% | 16.51 | 1.73 |
| 02/05 | 1,509 | 1,515 | 1,501 | 1,508 | +0.53% | 808,800 | 3906億353万 | +9.43% | 16.53 | 1.73 |
| 02/04 | 1,502 | 1,519 | 1,495 | 1,500 | +0.67% | 1,310,100 | 3885億3137万 | +9.57% | 16.44 | 1.72 |
| 02/01 | 1,387 | 1,493 | 1,376 | 1,490 | +2.97% | 2,875,900 | 3859億4116万 | +9.32% | 16.33 | 1.71 |
| 01/31 | 1,449 | 1,460 | 1,441 | 1,447 | +1.62% | 1,300,400 | 3748億326万 | +6.63% | 15.86 | 1.66 |
| 01/30 | 1,419 | 1,444 | 1,406 | 1,424 | +0.21% | 1,431,900 | 3688億4578万 | +4.86% | 15.61 | 1.63 |
| 01/29 | 1,404 | 1,426 | 1,401 | 1,421 | -0.07% | 1,210,900 | 3680億6871万 | +4.56% | 15.58 | 1.63 |
| 01/28 | 1,428 | 1,441 | 1,414 | 1,422 | +0.14% | 1,069,500 | 3683億2773万 | +4.41% | 15.59 | 1.63 |
| 01/25 | 1,403 | 1,425 | 1,398 | 1,420 | +1.36% | 1,044,200 | 3678億969万 | +3.95% | 15.57 | 1.63 |
| 01/24 | 1,393 | 1,407 | 1,385 | 1,401 | +0.72% | 889,400 | 3628億8830万 | +2.26% | 15.36 | 1.61 |
| 01/23 | 1,372 | 1,396 | 1,369 | 1,391 | +1.24% | 996,700 | 3602億9809万 | +1.24% | 15.25 | 1.6 |
| 01/22 | 1,390 | 1,392 | 1,374 | 1,374 | -1.22% | 685,900 | 3558億9473万 | -0.29% | 15.06 | 1.58 |
| 01/21 | 1,391 | 1,397 | 1,384 | 1,391 | +0.94% | 581,500 | 3602億9809万 | +0.58% | 15.25 | 1.6 |
| 01/18 | 1,342 | 1,379 | 1,341 | 1,378 | +1.85% | 909,500 | 3569億3081万 | -0.72% | 15.11 | 1.58 |
| 01/17 | 1,358 | 1,377 | 1,348 | 1,353 | +0.82% | 1,346,100 | 3504億5529万 | -2.94% | 14.83 | 1.55 |
| 01/16 | 1,372 | 1,372 | 1,341 | 1,342 | -1.68% | 999,700 | 3476億606万 | -4.21% | 14.71 | 1.54 |
| 01/15 | 1,335 | 1,365 | 1,329 | 1,365 | +2.4% | 993,300 | 3535億6354万 | -3.19% | 14.96 | 1.57 |
| 01/11 | 1,335 | 1,340 | 1,327 | 1,333 | +0.98% | 1,628,500 | 3452億7487万 | -6.13% | 14.61 | 1.53 |
| 01/10 | 1,334 | 1,336 | 1,316 | 1,320 | -1.49% | 1,383,300 | 3419億760万 | -7.69% | 14.47 | 1.51 |
| 01/09 | 1,348 | 1,354 | 1,334 | 1,340 | +1.21% | 967,800 | 3470億8802万 | -7.01% | 14.69 | 1.54 |
| 01/08 | 1,351 | 1,355 | 1,324 | 1,324 | -0.38% | 1,282,700 | 3429億4369万 | -8.75% | 14.51 | 1.52 |
| 01/07 | 1,307 | 1,330 | 1,300 | 1,329 | +4.07% | 1,259,100 | 3442億3879万 | -9.03% | 14.57 | 1.52 |
| 01/04 | 1,274 | 1,285 | 1,247 | 1,277 | -2.07% | 1,558,100 | 3307億6970万 | -13.13% | 14 | 1.46 |
| 2018 |
| 12/28 | 1,317 | 1,323 | 1,298 | 1,304 | -1.06% | 1,775,600 | 3377億6327万 | -12.01% | 14.29 | 1.5 |
| 12/27 | 1,321 | 1,325 | 1,303 | 1,318 | +2.49% | 1,391,500 | 3413億8956万 | -11.72% | 14.45 | 1.51 |
| 12/26 | 1,290 | 1,306 | 1,261 | 1,286 | +0.31% | 1,626,200 | 3331億89万 | -14.44% | 14.1 | 1.47 |
| 12/25 | 1,278 | 1,288 | 1,266 | 1,282 | -4.33% | 1,413,600 | 3320億6481万 | -15.38% | 14.05 | 1.47 |
| 12/21 | 1,345 | 1,359 | 1,319 | 1,340 | -1.11% | 2,140,000 | 3470億8802万 | -12.25% | 14.69 | 1.54 |
| 12/20 | 1,426 | 1,431 | 1,345 | 1,355 | -6.94% | 2,864,200 | 3509億7333万 | -11.84% | 14.85 | 1.55 |
| 12/19 | 1,469 | 1,476 | 1,441 | 1,456 | +0.34% | 1,272,800 | 3771億3445万 | -6% | 15.96 | 1.67 |
| 12/18 | 1,437 | 1,458 | 1,422 | 1,451 | -3.78% | 2,658,200 | 3758億3934万 | -6.69% | 15.91 | 1.66 |
| 12/17 | 1,513 | 1,519 | 1,502 | 1,508 | +0.33% | 1,020,300 | 3906億353万 | -3.58% | 16.53 | 1.73 |
| 12/14 | 1,509 | 1,526 | 1,500 | 1,503 | -1.25% | 2,102,200 | 3893億843万 | -4.27% | 16.48 | 1.72 |
| 12/13 | 1,523 | 1,527 | 1,513 | 1,522 | +1.13% | 1,086,800 | 3942億2983万 | -3.55% | 16.68 | 1.75 |
| 12/12 | 1,499 | 1,516 | 1,493 | 1,505 | +1.07% | 1,340,100 | 3898億2647万 | -4.99% | 16.5 | 1.73 |
| 12/11 | 1,489 | 1,492 | 1,471 | 1,489 | -0.53% | 1,475,200 | 3856億8214万 | -6.59% | 16.32 | 1.71 |
| 12/10 | 1,494 | 1,502 | 1,484 | 1,497 | -2.28% | 1,129,200 | 3877億5430万 | -6.61% | 16.41 | 1.72 |
| 12/07 | 1,522 | 1,534 | 1,512 | 1,532 | +0.72% | 1,486,500 | 3968億2004万 | -5.02% | 16.79 | 1.76 |
| 12/06 | 1,534 | 1,538 | 1,500 | 1,521 | -0.91% | 1,438,700 | 3939億7081万 | -6.11% | 16.67 | 1.74 |
| 12/05 | 1,545 | 1,548 | 1,520 | 1,535 | -1.92% | 1,260,800 | 3975億9710万 | -5.65% | 16.83 | 1.76 |
| 12/04 | 1,591 | 1,601 | 1,556 | 1,565 | -1.94% | 1,319,900 | 4053億6773万 | -4.16% | 17.16 | 1.79 |
| 12/03 | 1,606 | 1,612 | 1,589 | 1,596 | +0.82% | 1,111,500 | 4133億9737万 | -2.44% | 17.5 | 1.83 |
| 11/30 | 1,613 | 1,622 | 1,576 | 1,583 | -0.94% | 2,959,600 | 4100億3010万 | -3.3% | 17.35 | 1.82 |
| 11/29 | 1,610 | 1,619 | 1,593 | 1,598 | +0.06% | 1,208,200 | 4139億1542万 | -2.56% | 17.52 | 1.83 |
| 11/28 | 1,584 | 1,602 | 1,580 | 1,597 | +1.08% | 1,020,800 | 4136億5639万 | -2.74% | 17.51 | 1.83 |
| 11/27 | 1,582 | 1,596 | 1,564 | 1,580 | +1.22% | 1,000,400 | 4092億5304万 | -3.95% | 17.32 | 1.81 |
| 11/26 | 1,531 | 1,564 | 1,530 | 1,561 | -0.26% | 1,364,200 | 4043億3164万 | -5.34% | 17.11 | 1.79 |
| 11/22 | 1,578 | 1,585 | 1,560 | 1,565 | -0.57% | 1,264,100 | 4053億6773万 | -5.32% | 17.16 | 1.79 |
| 11/21 | 1,551 | 1,577 | 1,541 | 1,574 | 0% | 1,310,400 | 4076億9891万 | -5.12% | 17.25 | 1.81 |
| 11/20 | 1,562 | 1,574 | 1,553 | 1,574 | -0.44% | 1,769,100 | 4076億9891万 | -5.52% | 17.25 | 1.81 |
| 11/19 | 1,584 | 1,589 | 1,558 | 1,581 | +0.19% | 1,594,800 | 4095億1206万 | -5.44% | 17.33 | 1.81 |
| 11/16 | 1,570 | 1,605 | 1,559 | 1,578 | -1.99% | 2,161,200 | 4087億3500万 | -5.9% | 17.3 | 1.81 |
| 11/15 | 1,620 | 1,626 | 1,603 | 1,610 | -1.71% | 1,232,900 | 4170億2367万 | -4.39% | 17.65 | 1.85 |
| 11/14 | 1,632 | 1,642 | 1,622 | 1,638 | +0.92% | 1,222,400 | 4242億7625万 | -3.02% | 17.96 | 1.88 |
| 11/13 | 1,608 | 1,632 | 1,608 | 1,623 | -2.17% | 2,263,700 | 4203億9094万 | -4.25% | 17.79 | 1.86 |
| 11/12 | 1,667 | 1,670 | 1,656 | 1,659 | -1.01% | 1,029,400 | 4297億1569万 | -2.58% | 18.19 | 1.9 |
| 11/09 | 1,703 | 1,705 | 1,670 | 1,676 | -1.12% | 1,842,700 | 4341億1905万 | -2.05% | 18.37 | 1.92 |
| 11/08 | 1,694 | 1,714 | 1,690 | 1,695 | +1.56% | 1,877,600 | 4390億4044万 | -1.45% | 18.58 | 1.94 |
| 11/07 | 1,643 | 1,689 | 1,628 | 1,669 | -4.3% | 4,164,300 | 4323億590万 | -3.36% | 18.3 | 1.91 |
| 11/06 | 1,722 | 1,754 | 1,721 | 1,744 | +0.81% | 1,808,800 | 4517億3247万 | +0.46% | 19.12 | 2 |
| 11/05 | 1,702 | 1,740 | 1,701 | 1,730 | -0.23% | 1,326,900 | 4481億618万 | -0.57% | 18.96 | 1.98 |
| 11/02 | 1,711 | 1,745 | 1,709 | 1,734 | +0.99% | 1,261,800 | 4491億4226万 | -0.63% | 19.01 | 1.99 |
| 11/01 | 1,707 | 1,726 | 1,697 | 1,717 | +0.7% | 1,253,800 | 4447億3890万 | -1.89% | 18.82 | 1.97 |
| 10/31 | 1,681 | 1,711 | 1,672 | 1,705 | +2.4% | 1,606,900 | 4416億3065万 | -2.96% | 18.69 | 1.96 |
| 10/30 | 1,642 | 1,681 | 1,639 | 1,665 | +1.03% | 2,813,800 | 4312億6982万 | -5.56% | 18.25 | 1.91 |
