PER
2018/09/12~2019/02/13
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 |
02/13 | 2,998 | 3,030 | 2,966 | 3,030 | +1.85% | 323,300 | 780億1774万 | +4.12% | - | 0.52 |
02/12 | 2,870 | 2,982 | 2,853 | 2,975 | +3.3% | 216,900 | 766億158万 | +2.73% | - | 0.51 |
02/08 | 2,935 | 2,947 | 2,850 | 2,880 | -3.39% | 271,200 | 741億5548万 | -0.07% | - | 0.49 |
02/07 | 3,000 | 3,005 | 2,940 | 2,981 | -1.29% | 277,100 | 767億5607万 | +3.76% | - | 0.51 |
02/06 | 3,030 | 3,045 | 2,984 | 3,020 | -0.33% | 154,600 | 777億6026万 | +5.63% | - | 0.52 |
02/05 | 3,050 | 3,105 | 3,015 | 3,030 | +0.17% | 305,600 | 780億1774万 | +6.84% | - | 0.52 |
02/04 | 2,950 | 3,035 | 2,937 | 3,025 | +3.31% | 428,000 | 778億8900万 | +7.54% | - | 0.52 |
02/01 | 2,949 | 2,954 | 2,907 | 2,928 | -0.54% | 205,000 | 753億9140万 | +4.83% | - | 0.5 |
01/31 | 2,927 | 2,970 | 2,903 | 2,944 | +1.87% | 350,600 | 758億338万 | +6.01% | - | 0.5 |
01/30 | 2,890 | 2,932 | 2,861 | 2,890 | -2% | 411,800 | 744億1296万 | +4.56% | - | 0.49 |
01/29 | 2,944 | 2,969 | 2,904 | 2,949 | -0.51% | 270,000 | 759億3212万 | +7.08% | - | 0.5 |
01/28 | 3,015 | 3,045 | 2,960 | 2,964 | -0.97% | 289,500 | 763億1834万 | +8.18% | - | 0.51 |
01/25 | 2,949 | 3,010 | 2,916 | 2,993 | +1.8% | 610,200 | 770億6505万 | +9.71% | - | 0.51 |
01/24 | 2,889 | 2,948 | 2,876 | 2,940 | +1.77% | 324,800 | 757億38万 | +8.21% | - | 0.5 |
01/23 | 2,821 | 2,906 | 2,814 | 2,889 | +0.87% | 311,100 | 743億8721万 | +6.76% | - | 0.49 |
01/22 | 2,943 | 2,954 | 2,855 | 2,864 | -2.32% | 314,400 | 737億4350万 | +6.39% | - | 0.49 |
01/21 | 2,916 | 2,950 | 2,906 | 2,932 | +1.35% | 462,600 | 754億9439万 | +9.2% | - | 0.5 |
01/18 | 2,868 | 2,912 | 2,868 | 2,893 | +1.08% | 382,000 | 744億9021万 | +8.11% | - | 0.49 |
01/17 | 2,834 | 2,875 | 2,824 | 2,862 | +0.49% | 272,000 | 736億9200万 | +7.19% | - | 0.49 |
01/16 | 2,899 | 2,903 | 2,840 | 2,848 | -0.94% | 392,100 | 733億3153万 | +6.75% | - | 0.49 |
01/15 | 2,793 | 2,879 | 2,774 | 2,875 | +2.83% | 423,900 | 740億2673万 | +7.84% | - | 0.49 |
01/11 | 2,789 | 2,825 | 2,765 | 2,796 | +0.83% | 603,700 | 719億9261万 | +4.84% | - | 0.48 |
01/10 | 2,734 | 2,778 | 2,688 | 2,773 | +1.09% | 492,700 | 714億39万 | +3.94% | - | 0.47 |
01/09 | 2,747 | 2,765 | 2,701 | 2,743 | +0.62% | 408,300 | 706億2794万 | +2.73% | - | 0.47 |
01/08 | 2,725 | 2,750 | 2,690 | 2,726 | +1.6% | 600,500 | 701億9022万 | +1.91% | - | 0.47 |
01/07 | 2,695 | 2,774 | 2,679 | 2,683 | +2.21% | 761,500 | 690億8304万 | +0.22% | - | 0.46 |
01/04 | 2,599 | 2,633 | 2,490 | 2,625 | -1.17% | 636,300 | 675億8963万 | -2.02% | - | 0.45 |
2018 |
12/28 | 2,609 | 2,687 | 2,592 | 2,656 | +1.37% | 484,000 | 683億8783万 | -0.97% | - | 0.45 |
12/27 | 2,555 | 2,639 | 2,523 | 2,620 | +6.72% | 709,900 | 674億6088万 | -2.38% | - | 0.45 |
12/26 | 2,477 | 2,508 | 2,415 | 2,455 | -0.16% | 464,300 | 632億1239万 | -8.63% | - | 0.42 |
12/25 | 2,461 | 2,465 | 2,387 | 2,459 | -2.46% | 754,000 | 633億1539万 | -8.76% | - | 0.42 |
12/21 | 2,528 | 2,555 | 2,485 | 2,521 | +0.12% | 641,800 | 649億1179万 | -6.7% | - | 0.43 |
12/20 | 2,555 | 2,629 | 2,510 | 2,518 | -4.33% | 937,200 | 648億3454万 | -7.26% | - | 0.43 |
12/19 | 2,604 | 2,659 | 2,576 | 2,632 | +0.23% | 303,600 | 677億6987万 | -3.55% | - | 0.45 |
12/18 | 2,580 | 2,652 | 2,552 | 2,626 | +0.54% | 428,700 | 676億1537万 | -3.99% | - | 0.45 |
12/17 | 2,650 | 2,693 | 2,611 | 2,612 | -1.88% | 306,700 | 672億5490万 | -4.71% | - | 0.45 |
12/14 | 2,700 | 2,729 | 2,652 | 2,662 | -2.17% | 390,500 | 685億4232万 | -3.24% | - | 0.46 |
12/13 | 2,695 | 2,729 | 2,664 | 2,721 | +2.64% | 421,300 | 700億6148万 | -1.45% | - | 0.47 |
12/12 | 2,572 | 2,671 | 2,568 | 2,651 | +3.64% | 511,300 | 682億5909万 | -4.19% | - | 0.45 |
12/11 | 2,641 | 2,647 | 2,530 | 2,558 | -4.73% | 907,900 | 658億6448万 | -7.89% | - | 0.44 |
12/10 | 2,650 | 2,694 | 2,608 | 2,685 | -0.56% | 409,800 | 691億3453万 | -3.87% | - | 0.46 |
12/07 | 2,757 | 2,762 | 2,672 | 2,700 | -1.6% | 459,200 | 695億2076万 | -3.43% | - | 0.46 |
12/06 | 2,802 | 2,802 | 2,731 | 2,744 | -2.31% | 466,300 | 706億5369万 | -1.96% | - | 0.47 |
12/05 | 2,778 | 2,828 | 2,764 | 2,809 | +0.21% | 473,500 | 723億2734万 | +0.43% | - | 0.48 |
12/04 | 2,856 | 2,865 | 2,792 | 2,803 | -2.84% | 712,200 | 721億7285万 | +0.43% | - | 0.48 |
12/03 | 2,875 | 2,905 | 2,841 | 2,885 | +2.05% | 781,700 | 742億8422万 | +3.81% | - | 0.49 |
11/30 | 2,831 | 2,869 | 2,802 | 2,827 | -0.14% | 516,600 | 727億9081万 | +2.32% | - | 0.48 |
11/29 | 2,893 | 2,894 | 2,810 | 2,831 | -1.01% | 469,500 | 728億9380万 | +2.91% | - | 0.48 |
11/28 | 2,820 | 2,873 | 2,764 | 2,860 | +2.44% | 673,200 | 736億4051万 | +4.3% | - | 0.49 |
11/27 | 2,744 | 2,815 | 2,730 | 2,792 | +2.08% | 603,500 | 718億8961万 | +2.08% | - | 0.48 |
11/26 | 2,707 | 2,745 | 2,672 | 2,735 | +2.2% | 522,900 | 704億2195万 | +0.15% | - | 0.47 |
11/22 | 2,728 | 2,736 | 2,656 | 2,676 | -1.51% | 640,200 | 689億280万 | -2.3% | - | 0.46 |
11/21 | 2,660 | 2,725 | 2,623 | 2,717 | +0.93% | 596,600 | 699億5848万 | -1.06% | - | 0.46 |
11/20 | 2,669 | 2,740 | 2,650 | 2,692 | +1.28% | 764,900 | 693億1477万 | -2.64% | - | 0.46 |
11/19 | 2,608 | 2,694 | 2,581 | 2,658 | +1.22% | 831,500 | 684億3932万 | -5.51% | - | 0.45 |
11/16 | 2,752 | 2,759 | 2,546 | 2,626 | -7.96% | 2,762,800 | 676億1537万 | -8.91% | - | 0.45 |
11/15 | 2,828 | 2,890 | 2,809 | 2,853 | -0.45% | 495,900 | 734億6027万 | -3.55% | - | 0.49 |
11/14 | 2,802 | 2,927 | 2,800 | 2,866 | +2.98% | 950,600 | 737億9500万 | -5.26% | - | 0.49 |
11/13 | 2,700 | 2,805 | 2,674 | 2,783 | +0.58% | 769,700 | 716億5788万 | -10.25% | - | 0.48 |
11/12 | 2,831 | 2,843 | 2,740 | 2,767 | -3.76% | 842,300 | 712億4590万 | -13.01% | - | 0.47 |
11/09 | 2,865 | 2,891 | 2,760 | 2,875 | -1.2% | 1,577,100 | 740億2673万 | -12.05% | - | 0.49 |
11/08 | 2,940 | 2,987 | 2,902 | 2,910 | +1.15% | 1,052,600 | 749億2793万 | -13.34% | - | 0.5 |
11/07 | 2,881 | 2,999 | 2,711 | 2,877 | -0.48% | 2,587,800 | 740億7823万 | -16.54% | - | 0.49 |
11/06 | 2,950 | 2,976 | 2,840 | 2,891 | -2.4% | 1,007,000 | 744億3871万 | -18.29% | - | 0.49 |
11/05 | 2,891 | 3,030 | 2,861 | 2,962 | +6.93% | 3,281,700 | 762億6685万 | -18.38% | - | 0.51 |
11/02 | 2,779 | 2,833 | 2,676 | 2,770 | +0.54% | 1,764,300 | 713億2315万 | -25.42% | - | 0.47 |
11/01 | 2,710 | 2,759 | 2,662 | 2,755 | +1.77% | 965,500 | 709億3692万 | -27.56% | - | 0.47 |
10/31 | 2,730 | 2,744 | 2,655 | 2,707 | +2.15% | 1,256,000 | 697億100万 | -30.39% | - | 0.46 |
10/30 | 2,513 | 2,671 | 2,508 | 2,650 | +5.24% | 1,287,300 | 682億3334万 | -33.4% | - | 0.45 |
10/29 | 2,510 | 2,650 | 2,471 | 2,518 | +1.94% | 2,661,400 | 648億3454万 | -38.1% | - | 0.43 |
10/26 | 2,582 | 2,800 | 2,312 | 2,470 | -2.68% | 5,213,900 | 635億9862万 | -40.57% | - | 0.42 |
10/25 | 2,510 | 2,598 | 2,508 | 2,538 | -2.16% | 2,061,000 | 653億4951万 | -40.14% | - | 0.43 |
10/24 | 2,735 | 2,765 | 2,551 | 2,594 | -3.39% | 5,725,000 | 667億9143万 | -39.88% | - | 0.44 |
10/23 | 2,641 | 2,770 | 2,621 | 2,685 | -0.22% | 6,071,700 | 691億3453万 | -38.75% | - | 0.46 |
10/22 | 2,789 | 2,829 | 2,652 | 2,691 | -8.44% | 9,277,000 | 692億8902万 | -39.51% | - | 0.46 |
10/19 | 2,796 | 2,996 | 2,760 | 2,939 | +3.27% | 8,591,100 | 756億7463万 | -34.8% | - | 0.5 |
10/18 | 2,845 | 2,915 | 2,777 | 2,846 | -10.92% | 10,933,500 | 732億8003万 | -37.62% | - | 0.49 |
10/17 | 3,195 | 3,195 | 3,195 | 3,195 | -17.97% | 113,900 | 822億6623万 | -30.83% | - | 0.55 |
10/16 | 4,365 | 4,435 | 3,820 | 3,895 | -11.48% | 871,900 | 1002億9013万 | -16.43% | - | 0.67 |
10/15 | 4,485 | 4,485 | 4,390 | 4,400 | -2.33% | 97,300 | 1132億9309万 | -5.94% | - | 0.75 |
10/12 | 4,500 | 4,525 | 4,460 | 4,505 | -0.55% | 105,400 | 1159億9668万 | -3.51% | - | 0.77 |
10/11 | 4,565 | 4,610 | 4,510 | 4,530 | -4.83% | 128,000 | 1166億4039万 | -2.96% | - | 0.78 |
10/10 | 4,835 | 4,890 | 4,760 | 4,760 | -0.63% | 128,900 | 1225億6253万 | +1.99% | - | 0.81 |
10/09 | 4,890 | 4,890 | 4,750 | 4,790 | -3.43% | 129,100 | 1233億3498万 | +2.81% | - | 0.82 |
10/05 | 5,040 | 5,100 | 4,955 | 4,960 | -3.13% | 103,000 | 1277億1221万 | +6.71% | - | 0.85 |
10/04 | 5,190 | 5,270 | 5,100 | 5,120 | -0.19% | 119,800 | 1318億3196万 | +10.51% | - | 0.88 |
10/03 | 5,130 | 5,210 | 5,080 | 5,130 | -0.19% | 132,600 | 1320億8945万 | +11.3% | - | 0.88 |
10/02 | 5,220 | 5,320 | 5,140 | 5,140 | -0.77% | 128,300 | 1323億4693万 | +12.1% | - | 0.88 |
10/01 | 5,120 | 5,230 | 5,120 | 5,180 | +1.77% | 158,600 | 1333億7687万 | +13.65% | - | 0.89 |
09/28 | 5,050 | 5,130 | 4,985 | 5,090 | +2% | 149,200 | 1310億5951万 | +12.34% | - | 0.87 |
09/27 | 4,925 | 5,040 | 4,910 | 4,990 | +1.63% | 171,800 | 1284億8467万 | +10.52% | - | 0.85 |
09/26 | 4,810 | 4,935 | 4,755 | 4,910 | -0.61% | 113,700 | 1264億2479万 | +9.18% | - | 0.84 |
09/25 | 4,920 | 4,980 | 4,830 | 4,940 | +1.23% | 217,200 | 1271億9724万 | +10.22% | - | 0.85 |
09/21 | 4,780 | 4,930 | 4,765 | 4,880 | +3.39% | 233,500 | 1256億5234万 | +9.22% | - | 0.83 |
09/20 | 4,630 | 4,735 | 4,630 | 4,720 | +3.51% | 154,200 | 1215億3259万 | +5.92% | - | 0.81 |
09/19 | 4,460 | 4,585 | 4,455 | 4,560 | +3.17% | 123,600 | 1174億1284万 | +2.38% | - | 0.78 |
09/18 | 4,325 | 4,420 | 4,295 | 4,420 | +2.2% | 92,500 | 1138億806万 | -0.9% | - | 0.76 |
09/14 | 4,315 | 4,375 | 4,315 | 4,325 | +0.23% | 95,800 | 1113億6196万 | -3.14% | - | 0.74 |
09/13 | 4,160 | 4,340 | 4,155 | 4,315 | +3.85% | 96,100 | 1111億447万 | -3.66% | - | 0.74 |
09/12 | 4,270 | 4,305 | 4,120 | 4,155 | -3.15% | 144,600 | 1069億8473万 | -7.69% | - | 0.71 |