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 | 1,060 | 1,062 | 1,039 | 1,057 | -0.28% | 7,300 | 97億7735万 | +0.19% | 11.4 | 0.7 |
| 03/28 | 1,076 | 1,078 | 1,055 | 1,060 | -3.11% | 15,300 | 98億510万 | +0.38% | 11.43 | 0.7 |
| 03/27 | 1,060 | 1,095 | 1,058 | 1,094 | +1.48% | 19,200 | 101億1960万 | +3.6% | 11.8 | 0.72 |
| 03/26 | 1,042 | 1,078 | 1,042 | 1,078 | +3.45% | 19,100 | 99億7160万 | +2.18% | 11.63 | 0.71 |
| 03/25 | 1,053 | 1,054 | 1,031 | 1,042 | -3.43% | 16,200 | 96億3860万 | -1.23% | 11.24 | 0.69 |
| 03/22 | 1,050 | 1,079 | 1,050 | 1,079 | +3.25% | 14,800 | 99億8085万 | +2.27% | 11.64 | 0.71 |
| 03/20 | 1,050 | 1,055 | 1,040 | 1,045 | -0.1% | 7,500 | 96億6635万 | -0.95% | 11.27 | 0.69 |
| 03/19 | 1,061 | 1,061 | 1,041 | 1,046 | -1.41% | 8,000 | 96億7560万 | -0.85% | 11.28 | 0.69 |
| 03/18 | 1,050 | 1,072 | 1,039 | 1,061 | +2.02% | 24,200 | 98億1435万 | +0.57% | 11.44 | 0.7 |
| 03/15 | 1,033 | 1,055 | 1,030 | 1,040 | +2.56% | 25,900 | 96億2010万 | -1.14% | 11.22 | 0.69 |
| 03/14 | 1,036 | 1,039 | 1,006 | 1,014 | -1.17% | 20,600 | 93億7960万 | -3.34% | 10.93 | 0.67 |
| 03/13 | 1,043 | 1,044 | 1,020 | 1,026 | -1.72% | 4,600 | 94億9060万 | -2.1% | 11.06 | 0.68 |
| 03/12 | 1,010 | 1,044 | 1,009 | 1,044 | +4.09% | 18,800 | 96億5710万 | -0.19% | 11.26 | 0.69 |
| 03/11 | 1,011 | 1,011 | 994 | 1,003 | -0.79% | 5,400 | 92億7784万 | -3.74% | 10.82 | 0.66 |
| 03/08 | 1,042 | 1,042 | 1,004 | 1,011 | -4.62% | 23,300 | 93億5185万 | -2.79% | 10.9 | 0.67 |
| 03/07 | 1,075 | 1,075 | 1,052 | 1,060 | -1.4% | 10,100 | 98億510万 | +2.12% | 11.43 | 0.7 |
| 03/06 | 1,084 | 1,084 | 1,065 | 1,075 | -0.83% | 8,400 | 99億4385万 | +4.07% | 11.59 | 0.71 |
| 03/05 | 1,088 | 1,088 | 1,075 | 1,084 | -0.37% | 7,800 | 100億2710万 | +5.34% | 11.69 | 0.72 |
| 03/04 | 1,068 | 1,088 | 1,055 | 1,088 | +3.52% | 10,900 | 100億6410万 | +6.15% | 11.73 | 0.72 |
| 03/01 | 1,057 | 1,057 | 1,045 | 1,051 | -0.57% | 8,100 | 97億2185万 | +2.94% | 11.33 | 0.7 |
| 02/28 | 1,050 | 1,069 | 1,050 | 1,057 | +0.67% | 5,000 | 97億7735万 | +3.83% | 11.4 | 0.7 |
| 02/27 | 1,064 | 1,064 | 1,040 | 1,050 | -0.76% | 10,500 | 97億1260万 | +3.55% | 11.32 | 0.7 |
| 02/26 | 1,083 | 1,083 | 1,053 | 1,058 | -1.67% | 12,500 | 97億8660万 | +4.55% | 11.41 | 0.7 |
| 02/25 | 1,081 | 1,087 | 1,076 | 1,076 | -0.65% | 5,800 | 99億5310万 | +6.64% | 11.6 | 0.71 |
| 02/22 | 1,086 | 1,086 | 1,070 | 1,083 | 0% | 14,300 | 100億1785万 | +7.87% | 11.68 | 0.72 |
| 02/21 | 1,061 | 1,095 | 1,061 | 1,083 | +2.17% | 37,900 | 100億1785万 | +8.41% | 11.68 | 0.72 |
| 02/20 | 1,068 | 1,075 | 1,056 | 1,060 | -0.84% | 13,600 | 98億510万 | +6.64% | 11.43 | 0.7 |
| 02/19 | 1,070 | 1,071 | 1,061 | 1,069 | +0.56% | 9,300 | 98億8835万 | +7.98% | 11.53 | 0.71 |
| 02/18 | 1,068 | 1,069 | 1,048 | 1,063 | +0.57% | 8,600 | 98億3285万 | +7.92% | 11.46 | 0.7 |
| 02/15 | 1,053 | 1,060 | 1,034 | 1,057 | -0.56% | 5,900 | 97億7735万 | +7.86% | 11.4 | 0.7 |
| 02/14 | 1,070 | 1,072 | 1,059 | 1,063 | +0.57% | 7,000 | 98億3285万 | +8.91% | 11.46 | 0.7 |
| 02/13 | 1,032 | 1,064 | 1,031 | 1,057 | +1.15% | 16,200 | 97億7735万 | +8.74% | 11.4 | 0.7 |
| 02/12 | 979 | 1,057 | 979 | 1,045 | +6.74% | 29,300 | 96億6635万 | +8.07% | 11.27 | 0.69 |
| 02/08 | 960 | 980 | 942 | 979 | +0.72% | 22,300 | 90億5584万 | +1.87% | 10.56 | 0.65 |
| 02/07 | 977 | 983 | 952 | 972 | -0.51% | 10,700 | 89億9109万 | +1.36% | 10.48 | 0.64 |
| 02/06 | 980 | 985 | 974 | 977 | +0.31% | 7,000 | 90億3734万 | +1.98% | 10.54 | 0.65 |
| 02/05 | 965 | 989 | 960 | 974 | +0.93% | 7,200 | 90億959万 | +2.2% | 10.5 | 0.65 |
| 02/04 | 955 | 966 | 955 | 965 | +2.44% | 8,200 | 89億2634万 | +2.01% | 10.41 | 0.64 |
| 02/01 | 960 | 976 | 940 | 942 | -2.08% | 10,200 | 87億1359万 | -0.11% | 10.16 | 0.62 |
| 01/31 | 939 | 972 | 932 | 962 | +1.69% | 18,700 | 88億9859万 | +2.12% | 10.37 | 0.64 |
| 01/30 | 971 | 987 | 945 | 946 | -1.87% | 14,900 | 87億5059万 | +0.42% | 10.2 | 0.63 |
| 01/29 | 976 | 986 | 945 | 964 | -1.13% | 13,900 | 89億1709万 | +2.23% | 10.4 | 0.64 |
| 01/28 | 998 | 998 | 971 | 975 | -1.91% | 19,200 | 90億1884万 | +3.28% | 10.51 | 0.65 |
| 01/25 | 976 | 1,010 | 976 | 994 | +2.37% | 16,100 | 91億9459万 | +5.19% | 10.72 | 0.66 |
| 01/24 | 962 | 983 | 959 | 971 | +1.04% | 12,700 | 89億8184万 | +2.64% | 10.47 | 0.64 |
| 01/23 | 970 | 980 | 953 | 961 | -3.42% | 13,500 | 88億8934万 | +1.37% | 10.36 | 0.64 |
| 01/22 | 980 | 1,009 | 966 | 995 | +0.4% | 34,600 | 92億384万 | +4.96% | 10.73 | 0.66 |
| 01/21 | 975 | 993 | 974 | 991 | +2.8% | 10,400 | 91億6684万 | +4.54% | 10.69 | 0.66 |
| 01/18 | 950 | 970 | 949 | 964 | +1.37% | 8,900 | 89億1709万 | +1.58% | 10.4 | 0.64 |
| 01/17 | 945 | 965 | 939 | 951 | +0.63% | 7,700 | 87億9684万 | -0.11% | 10.26 | 0.63 |
| 01/16 | 962 | 962 | 938 | 945 | -1.87% | 7,700 | 87億4134万 | -1.05% | 10.19 | 0.63 |
| 01/15 | 940 | 973 | 937 | 963 | +2.12% | 8,900 | 89億784万 | +0.31% | 10.38 | 0.64 |
| 01/11 | 952 | 952 | 934 | 943 | -0.95% | 7,400 | 87億2284万 | -2.28% | 10.17 | 0.62 |
| 01/10 | 957 | 957 | 942 | 952 | -0.52% | 7,100 | 88億609万 | -1.86% | 10.27 | 0.63 |
| 01/09 | 956 | 962 | 946 | 957 | +1.06% | 7,300 | 88億5234万 | -1.95% | 10.32 | 0.63 |
| 01/08 | 945 | 960 | 938 | 947 | -0.32% | 13,400 | 87億5984万 | -3.56% | 10.21 | 0.63 |
| 01/07 | 919 | 950 | 903 | 950 | +6.86% | 16,100 | 87億8759万 | -3.75% | 10.24 | 0.63 |
| 01/04 | 915 | 915 | 875 | 889 | -4.41% | 19,600 | 82億2333万 | -10.38% | 9.59 | 0.59 |
| 2018 |
| 12/28 | 931 | 939 | 915 | 930 | -0.11% | 12,600 | 86億259万 | -6.81% | 10.03 | 0.62 |
| 12/27 | 906 | 931 | 888 | 931 | +9.4% | 26,700 | 86億1184万 | -7.18% | 10.04 | 0.62 |
| 12/26 | 849 | 855 | 828 | 851 | +3.91% | 27,700 | 78億7183万 | -15.58% | 9.18 | 0.56 |
| 12/25 | 860 | 860 | 815 | 819 | -7.67% | 42,100 | 75億7583万 | -19.55% | 8.83 | 0.54 |
| 12/21 | 913 | 915 | 883 | 887 | -3.9% | 61,500 | 82億483万 | -13.72% | 9.57 | 0.59 |
| 12/20 | 946 | 967 | 920 | 923 | -3.95% | 44,300 | 85億3784万 | -10.91% | 9.95 | 0.61 |
| 12/19 | 967 | 979 | 956 | 961 | -1.03% | 20,300 | 88億8934万 | -7.77% | 10.36 | 0.64 |
| 12/18 | 977 | 984 | 967 | 971 | -1.82% | 28,500 | 89億8184万 | -7.26% | 10.47 | 0.64 |
| 12/17 | 990 | 1,008 | 983 | 989 | -0.9% | 19,600 | 91億4834万 | -6.08% | 10.67 | 0.66 |
| 12/14 | 1,010 | 1,010 | 985 | 998 | -1.48% | 20,100 | 92億3159万 | -5.67% | 10.76 | 0.66 |
| 12/13 | 1,005 | 1,030 | 1,005 | 1,013 | +0.1% | 21,600 | 93億7035万 | -4.97% | 10.92 | 0.67 |
| 12/12 | 987 | 1,023 | 986 | 1,012 | +4.12% | 18,000 | 93億6110万 | -5.6% | 10.91 | 0.67 |
| 12/11 | 993 | 995 | 968 | 972 | -1.92% | 33,800 | 89億9109万 | -9.92% | 10.48 | 0.64 |
| 12/10 | 1,023 | 1,023 | 990 | 991 | -3.22% | 19,800 | 91億6684万 | -8.83% | 10.69 | 0.66 |
| 12/07 | 1,030 | 1,030 | 1,017 | 1,024 | -0.1% | 17,200 | 94億7210万 | -6.4% | 11.04 | 0.68 |
| 12/06 | 1,036 | 1,042 | 1,020 | 1,025 | -1.06% | 23,200 | 94億8135万 | -6.73% | 11.05 | 0.68 |
| 12/05 | 1,042 | 1,056 | 1,033 | 1,036 | -1.99% | 18,900 | 95億8310万 | -6.16% | 11.17 | 0.69 |
| 12/04 | 1,088 | 1,094 | 1,054 | 1,057 | -3.47% | 19,100 | 97億7735万 | -4.52% | 11.4 | 0.7 |
| 12/03 | 1,076 | 1,100 | 1,070 | 1,095 | +1.77% | 14,500 | 101億2885万 | -1.08% | 11.81 | 0.73 |
| 11/30 | 1,084 | 1,092 | 1,063 | 1,076 | -1.01% | 15,100 | 99億5310万 | -2.8% | 11.6 | 0.71 |
| 11/29 | 1,112 | 1,112 | 1,087 | 1,087 | -1.98% | 10,800 | 100億5485万 | -1.81% | 11.72 | 0.72 |
| 11/28 | 1,080 | 1,110 | 1,080 | 1,109 | +2.69% | 16,600 | 102億5835万 | -0.09% | 11.96 | 0.73 |
| 11/27 | 1,083 | 1,087 | 1,064 | 1,080 | +1.03% | 13,600 | 99億9010万 | -2.88% | 11.65 | 0.72 |
| 11/26 | 1,031 | 1,071 | 1,031 | 1,069 | +3.19% | 13,300 | 98億8835万 | -4.21% | 11.53 | 0.71 |
| 11/22 | 1,055 | 1,063 | 1,030 | 1,036 | -1.61% | 22,800 | 95億8310万 | -7.58% | 11.17 | 0.69 |
| 11/21 | 1,055 | 1,060 | 1,051 | 1,053 | -1.4% | 21,100 | 97億4035万 | -6.57% | 11.36 | 0.7 |
| 11/20 | 1,068 | 1,068 | 1,060 | 1,068 | -2.11% | 11,400 | 98億7910万 | -5.74% | 11.52 | 0.71 |
| 11/19 | 1,072 | 1,100 | 1,072 | 1,091 | +1.21% | 10,300 | 100億9185万 | -4.13% | 11.77 | 0.72 |
| 11/16 | 1,070 | 1,091 | 1,061 | 1,078 | -0.37% | 18,400 | 99億7160万 | -5.6% | 11.63 | 0.71 |
| 11/15 | 1,081 | 1,095 | 1,072 | 1,082 | -0.18% | 21,600 | 100億860万 | -5.67% | 11.67 | 0.72 |
| 11/14 | 1,090 | 1,095 | 1,077 | 1,084 | -0.46% | 25,300 | 100億2710万 | -5.82% | 11.69 | 0.72 |
| 11/13 | 1,080 | 1,110 | 1,080 | 1,089 | -1.18% | 19,500 | 100億7335万 | -5.88% | 11.74 | 0.72 |
| 11/12 | 1,102 | 1,118 | 1,085 | 1,102 | -2.65% | 28,900 | 101億9360万 | -5.16% | 11.88 | 0.73 |
| 11/09 | 1,168 | 1,194 | 1,132 | 1,132 | -5.03% | 22,400 | 104億7111万 | -3% | 12.21 | 0.75 |
| 11/08 | 1,184 | 1,196 | 1,177 | 1,192 | +2.05% | 18,600 | 110億2611万 | +1.71% | 12.85 | 0.79 |
| 11/07 | 1,176 | 1,204 | 1,161 | 1,168 | -1.1% | 17,600 | 108億411万 | -0.51% | 12.6 | 0.77 |
| 11/06 | 1,173 | 1,197 | 1,161 | 1,181 | +1.46% | 17,200 | 109億2436万 | +0.25% | 12.74 | 0.78 |
| 11/05 | 1,170 | 1,181 | 1,162 | 1,164 | -0.51% | 11,300 | 107億6711万 | -1.52% | 12.55 | 0.77 |
| 11/02 | 1,154 | 1,173 | 1,141 | 1,170 | +1.04% | 27,300 | 108億2261万 | -1.52% | 12.62 | 0.78 |
| 11/01 | 1,131 | 1,168 | 1,131 | 1,158 | +0.7% | 16,500 | 107億1161万 | -2.93% | 12.49 | 0.77 |
| 10/31 | 1,108 | 1,150 | 1,101 | 1,150 | +3.79% | 15,400 | 106億3761万 | -4.17% | 12.4 | 0.76 |
| 10/30 | 1,060 | 1,121 | 1,057 | 1,108 | +4.63% | 43,300 | 102億4910万 | -8.13% | 11.95 | 0.73 |
