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 |
|---|
| 2022 | 9/1, 株式分割 1→3 |
| 2019 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 633 | 657 | 621 | 640 | +1.21% | 722,700 | 252億9081万 | +12.68% | 18.22 | 4.63 |
| 03/28 | 592 | 633 | 592 | 632 | +7.54% | 1,420,200 | 249億8785万 | +11.92% | 18 | 4.57 |
| 03/27 | 555 | 589 | 554 | 588 | +6.11% | 491,400 | 457億4263万 | +4.81% | 32.96 | 8.37 |
| 03/26 | 567 | 568 | 554 | 554 | -1.77% | 600,000 | 215億5531万 | -0.86% | 15.53 | 3.94 |
| 03/25 | 583 | 583 | 561 | 564 | -5.18% | 400,200 | 218億1801万 | +0.92% | 15.72 | 3.99 |
| 03/22 | 599 | 620 | 580 | 595 | -0.42% | 556,800 | 230億1043万 | +7.01% | 16.58 | 4.21 |
| 03/20 | 592 | 603 | 584 | 598 | 0% | 412,200 | 231億711万 | +7.85% | 16.65 | 4.23 |
| 03/19 | 614 | 622 | 594 | 598 | -2.05% | 717,600 | 231億711万 | +8.24% | 16.65 | 4.23 |
| 03/18 | 594 | 613 | 590 | 610 | +3.54% | 1,093,200 | 235億9053万 | +11.11% | 17 | 4.32 |
| 03/15 | 597 | 600 | 577 | 589 | +7.77% | 1,142,400 | 227億8484万 | +7.91% | 16.42 | 4.17 |
| 03/14 | 538 | 550 | 536 | 547 | +4.29% | 362,400 | 211億4124万 | +0.68% | 15.23 | 3.87 |
| 03/13 | 530 | 543 | 519 | 524 | -0.16% | 473,400 | 202億7109万 | -3.47% | 14.6 | 3.71 |
| 03/12 | 514 | 526 | 513 | 525 | +4.48% | 247,200 | 203億332万 | -3.49% | 14.63 | 3.72 |
| 03/11 | 512 | 516 | 501 | 503 | -3.05% | 370,800 | 194億3318万 | -7.63% | 14 | 3.56 |
| 03/08 | 515 | 523 | 508 | 518 | -0.96% | 415,200 | 200億4550万 | -4.89% | 14.44 | 3.67 |
| 03/07 | 537 | 544 | 522 | 523 | -4.12% | 427,800 | 202億3887万 | -4.15% | 14.58 | 3.7 |
| 03/06 | 554 | 562 | 541 | 546 | -2.24% | 384,600 | 211億901万 | -0.21% | 15.21 | 3.86 |
| 03/05 | 554 | 561 | 548 | 558 | +0.75% | 258,000 | 215億9242万 | +1.89% | 15.56 | 3.95 |
| 03/04 | 565 | 572 | 554 | 554 | -1.92% | 318,600 | 214億3128万 | +1.13% | 15.44 | 3.92 |
| 03/01 | 565 | 570 | 550 | 565 | -0.59% | 667,200 | 218億5024万 | +3.1% | 15.74 | 4 |
| 02/28 | 570 | 576 | 556 | 568 | -0.73% | 433,200 | 219億7915万 | +3.9% | 15.83 | 4.02 |
| 02/27 | 600 | 600 | 565 | 573 | -4.58% | 925,200 | 221億4029万 | +4.85% | 15.95 | 4.05 |
| 02/26 | 585 | 613 | 583 | 600 | +2.86% | 804,000 | 232億380万 | +10.09% | 16.72 | 4.25 |
| 02/25 | 558 | 586 | 555 | 583 | +6.22% | 845,400 | 225億5925万 | +7.43% | 16.25 | 4.13 |
| 02/22 | 557 | 558 | 543 | 549 | -0.45% | 288,600 | 212億3792万 | +1.32% | 15.3 | 3.89 |
| 02/21 | 540 | 560 | 540 | 552 | +2.16% | 454,800 | 203億7172万 | +1.78% | 14.68 | 3.73 |
| 02/20 | 542 | 553 | 534 | 540 | -0.92% | 213,600 | 199億4090万 | -0.18% | 14.37 | 3.65 |
| 02/19 | 548 | 565 | 539 | 545 | -0.3% | 492,600 | 201億2554万 | +0.93% | 14.5 | 3.68 |
| 02/18 | 527 | 549 | 513 | 547 | +9.33% | 647,400 | 201億8708万 | +1.42% | 14.54 | 3.69 |
| 02/15 | 517 | 517 | 479 | 500 | -6.69% | 1,357,800 | 184億6380万 | -6.89% | 13.3 | 3.38 |
| 02/14 | 538 | 540 | 530 | 536 | -0.31% | 193,200 | 197億8703万 | -0.4% | 14.26 | 3.62 |
| 02/13 | 540 | 540 | 526 | 538 | +0.94% | 291,600 | 198億4858万 | +0.28% | 14.3 | 3.63 |
| 02/12 | 528 | 533 | 522 | 533 | +1.27% | 215,400 | 196億6394万 | -0.28% | 14.17 | 3.6 |
| 02/08 | 525 | 531 | 522 | 526 | -1.1% | 196,800 | 194億1776万 | -1.34% | 13.99 | 3.55 |
| 02/07 | 545 | 545 | 527 | 532 | -2.45% | 199,800 | 196億3317万 | -0.06% | 14.14 | 3.59 |
| 02/06 | 540 | 550 | 528 | 545 | +2.51% | 297,600 | 201億2554万 | +2.64% | 14.5 | 3.68 |
| 02/05 | 536 | 540 | 523 | 532 | +0.31% | 217,200 | 196億3317万 | +0.5% | 14.14 | 3.59 |
| 02/04 | 525 | 538 | 523 | 530 | +1.6% | 475,200 | 195億7162万 | +0.76% | 14.1 | 3.58 |
| 02/01 | 545 | 545 | 512 | 522 | -5.58% | 877,200 | 192億6389万 | -0.63% | 13.88 | 3.53 |
| 01/31 | 543 | 562 | 542 | 553 | +0.76% | 535,800 | 204億249万 | +5.44% | 14.7 | 3.73 |
| 01/30 | 567 | 573 | 540 | 548 | -3.24% | 2,087,400 | 202億4863万 | +5.04% | 14.59 | 3.71 |
| 01/29 | 551 | 575 | 548 | 567 | +2.41% | 394,800 | 209億2564万 | +8.56% | 15.08 | 3.83 |
| 01/28 | 558 | 574 | 553 | 553 | -0.75% | 387,600 | 204億3327万 | +5.2% | 14.72 | 3.74 |
| 01/25 | 556 | 578 | 552 | 558 | +2.45% | 474,600 | 205億8713万 | +4.79% | 14.83 | 3.77 |
| 01/24 | 543 | 553 | 542 | 544 | -0.61% | 243,600 | 200億9476万 | +1.33% | 14.48 | 3.68 |
| 01/23 | 539 | 560 | 535 | 548 | +0.61% | 205,800 | 202億1786万 | +0.64% | 14.57 | 3.7 |
| 01/22 | 538 | 551 | 523 | 544 | -0.15% | 515,400 | 200億9476万 | -0.88% | 14.48 | 3.68 |
| 01/21 | 566 | 573 | 543 | 545 | -1.65% | 348,000 | 198億1620万 | -1.98% | 14.28 | 3.63 |
| 01/18 | 567 | 572 | 548 | 554 | -1.63% | 628,200 | 201億4950万 | -1.92% | 14.52 | 3.69 |
| 01/17 | 533 | 570 | 523 | 563 | +5.46% | 1,474,800 | 204億8280万 | -1.52% | 14.76 | 3.75 |
| 01/16 | 512 | 541 | 512 | 534 | +6.66% | 745,200 | 194億2230万 | -7.74% | 13.99 | 3.55 |
| 01/15 | 505 | 511 | 492 | 501 | -3.06% | 1,030,800 | 182億1030万 | -14.68% | 13.12 | 3.33 |
| 01/11 | 502 | 528 | 498 | 517 | +2.65% | 686,400 | 187億8600万 | -13.31% | 13.53 | 3.44 |
| 01/10 | 509 | 518 | 491 | 503 | -2.74% | 742,200 | 183億120万 | -16.53% | 13.19 | 3.35 |
| 01/09 | 479 | 531 | 479 | 518 | +6.81% | 1,326,600 | 188億1630万 | -15.3% | 13.56 | 3.44 |
| 01/08 | 501 | 511 | 484 | 485 | -4.06% | 936,000 | 176億1642万 | -21.6% | 12.69 | 3.22 |
| 01/07 | 507 | 516 | 499 | 505 | +1.34% | 438,000 | 183億6180万 | -19.33% | 13.23 | 3.36 |
| 01/04 | 488 | 507 | 483 | 498 | -0.33% | 468,000 | 181億1940万 | -21.52% | 13.05 | 3.32 |
| 2018 |
| 12/28 | 505 | 505 | 483 | 500 | -0.99% | 746,400 | 181億8000万 | -22.36% | 13.1 | 3.33 |
| 12/27 | 519 | 522 | 495 | 505 | +2.96% | 823,200 | 183億6180万 | -22.55% | 13.23 | 3.36 |
| 12/26 | 483 | 514 | 480 | 491 | +5.79% | 873,000 | 178億3458万 | -25.68% | 12.85 | 3.26 |
| 12/25 | 475 | 493 | 462 | 464 | -7.27% | 1,447,800 | 168億5892万 | -30.48% | 12.15 | 3.09 |
| 12/21 | 517 | 517 | 486 | 500 | -0.99% | 1,215,000 | 181億8000万 | -25.93% | 13.1 | 3.33 |
| 12/20 | 513 | 518 | 486 | 505 | +2.36% | 2,092,200 | 183億6180万 | -26.06% | 13.23 | 3.36 |
| 12/19 | 500 | 509 | 473 | 493 | -11.64% | 4,800,000 | 179億3760万 | -28.4% | 12.92 | 3.28 |
| 12/18 | 558 | 558 | 558 | 558 | -17.28% | 127,800 | 203億100万 | -20.01% | 14.63 | 3.72 |
| 12/17 | 684 | 695 | 674 | 675 | -1.7% | 226,200 | 245億4300万 | -3.98% | 17.68 | 4.49 |
| 12/14 | 708 | 708 | 684 | 687 | -1.9% | 168,600 | 249億6720万 | -2.6% | 17.99 | 4.57 |
| 12/13 | 703 | 713 | 684 | 700 | -0.47% | 241,800 | 254億5200万 | -1.13% | 18.34 | 4.66 |
| 12/12 | 693 | 703 | 670 | 703 | +2.18% | 275,400 | 255億7320万 | -0.8% | 18.42 | 4.68 |
| 12/11 | 718 | 723 | 681 | 688 | -3.62% | 359,400 | 250億2780万 | -3.05% | 18.03 | 4.58 |
| 12/10 | 745 | 746 | 711 | 714 | -5.62% | 297,600 | 259億6710万 | +0.3% | 18.71 | 4.75 |
| 12/07 | 735 | 760 | 728 | 757 | +4.49% | 383,400 | 275億1240万 | +6.12% | 19.82 | 5.04 |
| 12/06 | 748 | 759 | 716 | 724 | -3.55% | 381,000 | 263億3070万 | +1.85% | 18.97 | 4.82 |
| 12/05 | 719 | 762 | 719 | 751 | +3.44% | 435,000 | 273億30万 | +5.6% | 19.67 | 5 |
| 12/04 | 750 | 758 | 724 | 726 | -2.35% | 396,600 | 263億9130万 | +2.37% | 19.01 | 4.83 |
| 12/03 | 700 | 748 | 694 | 743 | +8.12% | 445,800 | 270億2760万 | +4.99% | 19.47 | 4.95 |
| 11/30 | 696 | 700 | 683 | 688 | -2.02% | 148,200 | 249億9750万 | -2.76% | 18.01 | 4.57 |
| 11/29 | 687 | 713 | 687 | 702 | +2.56% | 264,600 | 255億1260万 | -1.17% | 18.38 | 4.67 |
| 11/28 | 695 | 699 | 679 | 684 | -2.26% | 233,400 | 248億7630万 | -4.31% | 17.92 | 4.55 |
| 11/27 | 710 | 713 | 696 | 700 | -1.18% | 304,800 | 254億5200万 | -2.78% | 18.34 | 4.66 |
| 11/26 | 722 | 727 | 701 | 708 | -1.96% | 280,200 | 257億5500万 | -2.7% | 18.56 | 4.71 |
| 11/22 | 713 | 726 | 698 | 723 | +2.6% | 214,200 | 262億7010万 | -1.3% | 18.93 | 4.81 |
| 11/21 | 683 | 722 | 679 | 704 | +0.48% | 251,400 | 256億350万 | -4.33% | 18.45 | 4.69 |
| 11/20 | 688 | 720 | 678 | 701 | +1.82% | 362,400 | 254億8230万 | -5.16% | 18.36 | 4.66 |
| 11/19 | 665 | 693 | 660 | 688 | +3.77% | 423,000 | 250億2780万 | -6.98% | 18.03 | 4.58 |
| 11/16 | 685 | 686 | 658 | 663 | -3.05% | 466,800 | 241億1880万 | -10.84% | 17.38 | 4.41 |
| 11/15 | 668 | 705 | 642 | 684 | +1.86% | 650,400 | 248億7630万 | -8.53% | 17.92 | 4.55 |
| 11/14 | 698 | 698 | 663 | 672 | -3.7% | 692,400 | 244億2180万 | -10.56% | 17.59 | 4.47 |
| 11/13 | 667 | 719 | 663 | 698 | +0.48% | 849,000 | 253億6110万 | -7.86% | 18.27 | 4.64 |
| 11/12 | 713 | 715 | 691 | 694 | -4.91% | 463,800 | 252億3990万 | -8.78% | 18.18 | 4.62 |
| 11/09 | 762 | 762 | 713 | 730 | -2.99% | 490,800 | 265億4280万 | -4.7% | 19.12 | 4.86 |
| 11/08 | 748 | 770 | 746 | 753 | +3.67% | 234,600 | 273億6090万 | -1.89% | 19.71 | 5.01 |
| 11/07 | 723 | 743 | 713 | 726 | +0.11% | 296,400 | 263億9130万 | -5.37% | 19.01 | 4.83 |
| 11/06 | 767 | 779 | 721 | 725 | -3.44% | 273,600 | 263億6100万 | -5.6% | 18.99 | 4.82 |
| 11/05 | 726 | 758 | 718 | 751 | +1.81% | 384,600 | 273億30万 | -2.49% | 19.67 | 5 |
| 11/02 | 710 | 738 | 685 | 738 | +4.98% | 444,600 | 268億1550万 | -4.22% | 19.32 | 4.91 |
| 11/01 | 733 | 733 | 693 | 703 | -3.66% | 358,200 | 255億4290万 | -8.88% | 18.4 | 4.67 |
| 10/31 | 724 | 743 | 716 | 729 | +3.43% | 589,200 | 265億1250万 | -5.67% | 19.1 | 4.85 |
| 10/30 | 667 | 717 | 667 | 705 | +2.67% | 758,400 | 256億3380万 | -8.8% | 18.47 | 4.69 |
