PER
2018/10/29~2019/03/29
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 | 500 | 527 | 495 | 506 | +1.2% | 36,400 | 13億143万 | +12.69% | - | 0.74 |
03/28 | 499 | 507 | 485 | 500 | -5.12% | 56,000 | 12億8600万 | +12.87% | - | 0.73 |
03/27 | 524 | 543 | 514 | 527 | +4.36% | 67,900 | 13億5544万 | +20.59% | - | 0.77 |
03/26 | 525 | 544 | 496 | 505 | 0% | 83,800 | 12億9886万 | +17.44% | - | 0.74 |
03/25 | 560 | 563 | 504 | 505 | -11.4% | 166,900 | 12億9886万 | +19.1% | - | 0.74 |
03/22 | 586 | 630 | 557 | 570 | +0.71% | 382,000 | 14億6604万 | +36.36% | - | 0.83 |
03/20 | 560 | 642 | 551 | 566 | +0.89% | 394,200 | 14億5575万 | +38.39% | - | 0.83 |
03/19 | 601 | 674 | 558 | 561 | -11.79% | 963,400 | 14億4289万 | +39.9% | - | 0.82 |
03/18 | 636 | 636 | 636 | 636 | +18.66% | 29,500 | 16億3579万 | +61.83% | - | 0.93 |
03/15 | 536 | 536 | 536 | 536 | +17.54% | 9,800 | 13億7859万 | +40.68% | - | 0.78 |
03/14 | 456 | 456 | 456 | 456 | +21.28% | 4,000 | 11億7283万 | +21.93% | - | 0.67 |
03/13 | 381 | 389 | 366 | 376 | -2.08% | 5,100 | 9億6707万 | +1.62% | - | 0.55 |
03/12 | 370 | 387 | 364 | 384 | +2.13% | 8,100 | 9億8764万 | +4.07% | - | 0.56 |
03/11 | 385 | 385 | 373 | 376 | -2.34% | 5,000 | 9億6707万 | +2.17% | - | 0.55 |
03/08 | 389 | 391 | 384 | 385 | -2.04% | 6,600 | 9億9022万 | +4.9% | - | 0.56 |
03/07 | 391 | 402 | 386 | 393 | -0.25% | 4,000 | 10億1079万 | +7.38% | - | 0.57 |
03/06 | 406 | 408 | 394 | 394 | -1.75% | 5,900 | 10億1336万 | +7.95% | - | 0.58 |
03/05 | 414 | 424 | 392 | 401 | -7.82% | 26,900 | 10億3137万 | +10.47% | - | 0.59 |
03/04 | 410 | 441 | 410 | 435 | +7.41% | 20,900 | 11億1882万 | +20.5% | - | 0.64 |
03/01 | 389 | 413 | 389 | 405 | +4.11% | 15,600 | 10億4166万 | +13.13% | - | 0.59 |
02/28 | 369 | 389 | 369 | 389 | +5.99% | 16,100 | 10億50万 | +9.27% | - | 0.57 |
02/27 | 358 | 379 | 354 | 367 | +2.51% | 7,800 | 9億4392万 | +3.38% | - | 0.54 |
02/26 | 355 | 358 | 348 | 358 | +0.56% | 1,700 | 9億2077万 | +0.85% | - | 0.52 |
02/25 | 350 | 356 | 349 | 356 | +2.01% | 2,800 | 9億1563万 | +0.28% | - | 0.52 |
02/22 | 350 | 354 | 349 | 349 | -0.85% | 2,900 | 8億9762万 | -1.69% | - | 0.51 |
02/21 | 350 | 352 | 348 | 352 | +1.15% | 1,100 | 9億534万 | -0.85% | - | 0.51 |
02/20 | 348 | 353 | 348 | 348 | 0% | 1,900 | 8億9505万 | -1.97% | - | 0.51 |
02/19 | 351 | 356 | 348 | 348 | -1.69% | 1,300 | 8億9505万 | -1.97% | - | 0.51 |
02/18 | 353 | 355 | 353 | 354 | +0.28% | 400 | 9億1048万 | -0.28% | - | 0.52 |
02/15 | 350 | 354 | 346 | 353 | +0.86% | 2,300 | 9億791万 | -0.56% | - | 0.52 |
02/14 | 354 | 356 | 350 | 350 | -1.13% | 5,800 | 9億20万 | -1.13% | - | 0.51 |
02/13 | 354 | 355 | 354 | 354 | -1.94% | 1,300 | 9億1048万 | +0.28% | - | 0.52 |
02/12 | 344 | 363 | 344 | 361 | +3.74% | 5,300 | 9億2849万 | +2.27% | - | 0.53 |
02/08 | 352 | 352 | 347 | 348 | -1.69% | 7,500 | 8億9505万 | -0.85% | - | 0.51 |
02/07 | 352 | 355 | 350 | 354 | -1.39% | 5,000 | 9億1048万 | +1.43% | - | 0.52 |
02/06 | 357 | 359 | 357 | 359 | +1.13% | 300 | 9億2334万 | +3.46% | - | 0.52 |
02/05 | 359 | 359 | 355 | 355 | 0% | 1,400 | 9億1306万 | +3.2% | - | 0.52 |
02/04 | 356 | 360 | 355 | 355 | -0.28% | 3,100 | 9億1306万 | +4.11% | - | 0.52 |
02/01 | 358 | 358 | 356 | 356 | -0.56% | 2,900 | 9億1563万 | +4.71% | - | 0.52 |
01/31 | 363 | 363 | 358 | 358 | +0.56% | 3,400 | 9億2077万 | +5.6% | - | 0.52 |
01/30 | 356 | 361 | 356 | 356 | +0.28% | 6,700 | 9億1563万 | +4.71% | - | 0.52 |
01/29 | 360 | 360 | 355 | 355 | +0.28% | 5,400 | 9億1306万 | +4.41% | - | 0.52 |
01/28 | 355 | 360 | 354 | 354 | -0.28% | 3,200 | 9億1048万 | +3.51% | - | 0.52 |
01/25 | 360 | 360 | 353 | 355 | -2.2% | 6,500 | 9億1306万 | +3.2% | - | 0.52 |
01/24 | 361 | 364 | 358 | 363 | -0.27% | 3,600 | 9億3363万 | +4.91% | - | 0.53 |
01/23 | 354 | 364 | 354 | 364 | +2.82% | 2,200 | 9億3620万 | +4.6% | - | 0.53 |
01/22 | 360 | 364 | 354 | 354 | -1.94% | 2,300 | 9億1048万 | +0.85% | - | 0.52 |
01/21 | 355 | 366 | 355 | 361 | +1.98% | 1,600 | 9億2849万 | +1.69% | - | 0.53 |
01/18 | 358 | 364 | 351 | 354 | -0.56% | 5,700 | 9億1048万 | -1.39% | - | 0.52 |
01/17 | 352 | 359 | 352 | 356 | +0.85% | 5,700 | 9億1563万 | -1.93% | - | 0.52 |
01/16 | 359 | 359 | 351 | 353 | -0.56% | 5,100 | 9億791万 | -3.81% | - | 0.52 |
01/15 | 346 | 360 | 346 | 355 | +2.6% | 6,800 | 9億1306万 | -4.31% | - | 0.52 |
01/11 | 335 | 348 | 332 | 346 | +2.06% | 12,200 | 8億8991万 | -7.49% | - | 0.51 |
01/10 | 331 | 339 | 331 | 339 | +0.89% | 600 | 8億7190万 | -10.55% | - | 0.5 |
01/09 | 331 | 341 | 329 | 336 | 0% | 12,500 | 8億6419万 | -12.5% | - | 0.49 |
01/08 | 325 | 344 | 325 | 336 | +0.9% | 16,900 | 8億6419万 | -13.4% | - | 0.49 |
01/07 | 320 | 333 | 315 | 333 | +7.07% | 13,600 | 8億5647万 | -15.27% | - | 0.49 |
01/04 | 297 | 311 | 296 | 311 | +3.67% | 16,500 | 7億9989万 | -21.86% | - | 0.45 |
2018 |
12/28 | 298 | 306 | 295 | 300 | -1.64% | 14,100 | 7億7160万 | -25.74% | - | 0.44 |
12/27 | 290 | 308 | 290 | 305 | +6.27% | 17,300 | 7億8446万 | -25.61% | - | 0.45 |
12/26 | 288 | 291 | 280 | 287 | +2.5% | 15,700 | 7億3816万 | -31.01% | - | 0.42 |
12/25 | 292 | 295 | 262 | 280 | -13.31% | 50,400 | 7億2016万 | -33.96% | - | 0.41 |
12/21 | 323 | 328 | 316 | 323 | -6.92% | 20,700 | 8億3075万 | -25.23% | - | 0.47 |
12/20 | 359 | 360 | 343 | 347 | -4.93% | 5,600 | 8億9248万 | -20.96% | - | 0.51 |
12/19 | 370 | 370 | 361 | 365 | -0.27% | 10,400 | 9億3878万 | -17.98% | - | 0.53 |
12/18 | 388 | 388 | 353 | 366 | -8.27% | 9,600 | 9億4135万 | -18.49% | - | 0.54 |
12/17 | 400 | 408 | 391 | 399 | -0.25% | 48,200 | 10億2622万 | -12.11% | - | 0.58 |
12/14 | 407 | 407 | 400 | 400 | -2.2% | 6,100 | 10億2880万 | -12.66% | - | 0.58 |
12/13 | 422 | 422 | 408 | 409 | -3.31% | 42,300 | 10億5194万 | -11.47% | - | 0.6 |
12/12 | 439 | 439 | 423 | 423 | -3.86% | 45,200 | 10億8795万 | -9.03% | - | 0.62 |
12/11 | 448 | 449 | 440 | 440 | -2.22% | 6,400 | 11億3168万 | -5.98% | - | 0.64 |
12/10 | 455 | 455 | 448 | 450 | -1.1% | 4,900 | 11億5740万 | -4.26% | - | 0.66 |
12/07 | 452 | 456 | 451 | 455 | 0% | 5,600 | 11億7026万 | -3.6% | - | 0.67 |
12/06 | 456 | 456 | 451 | 455 | +0.44% | 30,300 | 11億7026万 | -4.01% | - | 0.67 |
12/05 | 451 | 454 | 451 | 453 | +0.44% | 38,300 | 11億6511万 | -4.63% | - | 0.66 |
12/04 | 451 | 453 | 451 | 451 | -0.44% | 5,200 | 11億5997万 | -5.45% | - | 0.66 |
12/03 | 452 | 457 | 451 | 453 | +0.44% | 5,700 | 11億6511万 | -5.43% | - | 0.66 |
11/30 | 455 | 460 | 451 | 451 | -1.96% | 8,100 | 11億5997万 | -6.43% | - | 0.66 |
11/29 | 459 | 460 | 456 | 460 | +0.22% | 5,400 | 11億8312万 | -5.15% | - | 0.67 |
11/28 | 458 | 459 | 456 | 459 | +0.22% | 35,800 | 11億8054万 | -5.94% | - | 0.67 |
11/27 | 455 | 458 | 454 | 458 | -0.22% | 1,300 | 11億7797万 | -6.72% | - | 0.67 |
11/26 | 458 | 460 | 453 | 459 | +1.55% | 2,100 | 11億8054万 | -7.27% | - | 0.67 |
11/22 | 458 | 461 | 452 | 452 | +0.44% | 2,100 | 11億6254万 | -9.42% | - | 0.66 |
11/21 | 461 | 466 | 450 | 450 | -2.39% | 12,400 | 11億5740万 | -10.54% | - | 0.66 |
11/20 | 473 | 473 | 461 | 461 | -4.95% | 12,400 | 11億8569万 | -9.25% | - | 0.67 |
11/19 | 483 | 488 | 480 | 485 | +0.62% | 1,700 | 12億4742万 | -5.27% | - | 0.71 |
11/16 | 481 | 485 | 481 | 482 | -1.43% | 1,600 | 12億3970万 | -6.59% | - | 0.7 |
11/14 | 496 | 496 | 483 | 489 | -0.2% | 2,100 | 12億5770万 | -5.78% | - | 0.71 |
11/13 | 483 | 490 | 483 | 490 | +1.45% | 4,700 | 12億6028万 | -6.13% | - | 0.72 |
11/12 | 495 | 502 | 483 | 483 | -1.63% | 40,600 | 12億4227万 | -8% | - | 0.71 |
11/09 | 499 | 499 | 491 | 491 | -1.21% | 2,300 | 12億6285万 | -7.01% | - | 0.72 |
11/08 | 490 | 499 | 490 | 497 | +1.43% | 6,400 | 12億7828万 | -6.4% | - | 0.73 |
11/07 | 491 | 491 | 488 | 490 | -0.81% | 1,300 | 12億6028万 | -8.24% | - | 0.72 |
11/06 | 500 | 500 | 487 | 494 | -1.2% | 8,700 | 12億7056万 | -8.01% | - | 0.72 |
11/05 | 493 | 501 | 493 | 500 | +1.42% | 1,100 | 12億8600万 | -7.41% | - | 0.73 |
11/02 | 497 | 499 | 493 | 493 | 0% | 900 | 12億6799万 | -9.21% | - | 0.72 |
11/01 | 487 | 500 | 487 | 493 | -1.2% | 1,600 | 12億6799万 | -9.71% | - | 0.72 |
10/31 | 490 | 505 | 481 | 499 | +1.84% | 4,500 | 12億8342万 | -9.11% | - | 0.73 |
10/30 | 499 | 499 | 490 | 490 | -2% | 6,800 | 12億6028万 | -11.23% | - | 0.72 |
10/29 | 504 | 515 | 500 | 500 | -0.79% | 10,800 | 12億8600万 | -10.23% | - | 0.73 |