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 | 675 | 688 | 673 | 680 | +1.19% | 107,000 | 428億4774万 | -5.03% | 6.99 | 0.49 |
| 03/28 | 672 | 692 | 654 | 672 | -1.18% | 230,200 | 423億4365万 | -6.54% | 6.91 | 0.48 |
| 03/27 | 686 | 686 | 665 | 680 | -3% | 150,000 | 428億4774万 | -5.82% | 6.99 | 0.49 |
| 03/26 | 683 | 701 | 681 | 701 | +3.55% | 131,500 | 441億7098万 | -3.31% | 7.21 | 0.5 |
| 03/25 | 684 | 684 | 670 | 677 | -3.15% | 107,600 | 426億5871万 | -6.88% | 6.96 | 0.49 |
| 03/22 | 691 | 701 | 688 | 699 | +0.72% | 61,900 | 440億4496万 | -4.12% | 7.19 | 0.5 |
| 03/20 | 692 | 702 | 690 | 694 | +0.29% | 84,400 | 437億2990万 | -4.93% | 7.14 | 0.5 |
| 03/19 | 689 | 698 | 683 | 692 | +0.44% | 79,300 | 436億388万 | -5.46% | 7.12 | 0.5 |
| 03/18 | 685 | 690 | 674 | 689 | +1.77% | 101,700 | 434億1485万 | -6% | 7.09 | 0.49 |
| 03/15 | 675 | 681 | 672 | 677 | -0.29% | 189,800 | 426億5871万 | -7.77% | 6.96 | 0.49 |
| 03/14 | 705 | 707 | 679 | 679 | -3.69% | 182,100 | 427億8473万 | -7.74% | 6.98 | 0.49 |
| 03/13 | 706 | 714 | 703 | 705 | -0.7% | 101,800 | 444億2303万 | -4.6% | 7.25 | 0.51 |
| 03/12 | 711 | 715 | 706 | 710 | +1.14% | 111,900 | 447億3809万 | -4.18% | 7.3 | 0.51 |
| 03/11 | 708 | 709 | 700 | 702 | -1.4% | 125,900 | 442億3399万 | -5.52% | 7.22 | 0.5 |
| 03/08 | 726 | 729 | 709 | 712 | -3.65% | 170,800 | 448億6411万 | -4.3% | 7.32 | 0.51 |
| 03/07 | 751 | 751 | 734 | 739 | -2.38% | 131,700 | 465億6542万 | -0.94% | 7.6 | 0.53 |
| 03/06 | 747 | 766 | 738 | 757 | +0.8% | 175,200 | 476億9962万 | +1.34% | 7.79 | 0.54 |
| 03/05 | 745 | 751 | 733 | 751 | -0.53% | 157,900 | 473億2155万 | +0.54% | 7.72 | 0.54 |
| 03/04 | 753 | 756 | 747 | 755 | +0.67% | 76,400 | 475億7360万 | +0.94% | 7.77 | 0.54 |
| 03/01 | 752 | 763 | 748 | 750 | -0.79% | 102,500 | 472億5854万 | +0.13% | 7.71 | 0.54 |
| 02/28 | 748 | 760 | 739 | 756 | +1.07% | 120,000 | 476億3661万 | +0.93% | 7.78 | 0.54 |
| 02/27 | 747 | 755 | 743 | 748 | -0.13% | 122,700 | 471億3252万 | -0.13% | 7.69 | 0.54 |
| 02/26 | 757 | 764 | 747 | 749 | -1.19% | 55,400 | 471億9553万 | 0% | 7.7 | 0.54 |
| 02/25 | 756 | 766 | 750 | 758 | +0.26% | 72,000 | 477億6263万 | +1.07% | 7.8 | 0.54 |
| 02/22 | 753 | 760 | 738 | 756 | -0.4% | 80,400 | 476億3661万 | +0.93% | 7.78 | 0.54 |
| 02/21 | 749 | 761 | 744 | 759 | +1.07% | 87,200 | 478億2564万 | +1.34% | 7.81 | 0.54 |
| 02/20 | 754 | 754 | 744 | 751 | +0.27% | 74,900 | 473億2155万 | +0.4% | 7.72 | 0.54 |
| 02/19 | 751 | 751 | 741 | 749 | -1.06% | 60,800 | 471億9553万 | +0.13% | 7.7 | 0.54 |
| 02/18 | 744 | 757 | 737 | 757 | +3.84% | 93,900 | 476億9962万 | +1.34% | 7.79 | 0.54 |
| 02/15 | 729 | 731 | 717 | 729 | -0.82% | 49,500 | 459億3530万 | -2.28% | 7.5 | 0.52 |
| 02/14 | 730 | 744 | 729 | 735 | +0.27% | 58,400 | 463億1337万 | -1.61% | 7.56 | 0.53 |
| 02/13 | 727 | 737 | 715 | 733 | +1.1% | 96,400 | 461億8735万 | -1.74% | 7.54 | 0.53 |
| 02/12 | 702 | 733 | 702 | 725 | +3.28% | 88,400 | 456億8326万 | -2.95% | 7.46 | 0.52 |
| 02/08 | 719 | 724 | 701 | 702 | -3.7% | 96,700 | 442億3399万 | -5.9% | 7.22 | 0.5 |
| 02/07 | 744 | 744 | 726 | 729 | -2.8% | 70,600 | 459億3530万 | -2.54% | 7.5 | 0.52 |
| 02/06 | 762 | 763 | 744 | 750 | -1.32% | 68,300 | 472億5854万 | +0.27% | 7.71 | 0.54 |
| 02/05 | 773 | 781 | 758 | 760 | -1.3% | 72,800 | 478億8866万 | +1.88% | 7.82 | 0.55 |
| 02/04 | 742 | 770 | 737 | 770 | +5.19% | 89,800 | 485億1877万 | +3.77% | 7.92 | 0.55 |
| 02/01 | 743 | 758 | 730 | 732 | -2.79% | 94,000 | 461億2434万 | -0.95% | 7.53 | 0.53 |
| 01/31 | 756 | 762 | 745 | 753 | +0.53% | 129,000 | 474億4758万 | +1.76% | 7.74 | 0.54 |
| 01/30 | 774 | 778 | 748 | 749 | -2.73% | 115,600 | 471億9553万 | +1.22% | 7.7 | 0.54 |
| 01/29 | 772 | 779 | 756 | 770 | -1.16% | 122,700 | 485億1877万 | +3.91% | 7.92 | 0.55 |
| 01/28 | 774 | 788 | 770 | 779 | +0.78% | 61,500 | 490億8587万 | +5.27% | 8.01 | 0.56 |
| 01/25 | 766 | 790 | 766 | 773 | +1.31% | 77,900 | 487億780万 | +4.46% | 7.95 | 0.55 |
| 01/24 | 751 | 763 | 744 | 763 | +1.33% | 66,600 | 480億7769万 | +2.97% | 7.85 | 0.55 |
| 01/23 | 746 | 756 | 740 | 753 | +0.13% | 55,900 | 474億4758万 | +1.48% | 7.74 | 0.54 |
| 01/22 | 770 | 772 | 749 | 752 | -1.18% | 42,400 | 473億8456万 | +1.35% | 7.73 | 0.54 |
| 01/21 | 750 | 763 | 750 | 761 | +1.87% | 69,000 | 479億5167万 | +2.42% | 7.83 | 0.55 |
| 01/18 | 750 | 758 | 744 | 747 | +0.95% | 68,300 | 470億6951万 | +0.27% | 7.68 | 0.54 |
| 01/17 | 740 | 749 | 732 | 740 | +1.37% | 76,600 | 466億2843万 | -0.94% | 7.61 | 0.53 |
| 01/16 | 748 | 750 | 724 | 730 | -2.67% | 70,600 | 459億9831万 | -2.67% | 7.51 | 0.52 |
| 01/15 | 721 | 750 | 721 | 750 | +2.32% | 96,700 | 472億5854万 | -0.66% | 7.71 | 0.54 |
| 01/11 | 738 | 738 | 722 | 733 | +0.14% | 75,100 | 461億8735万 | -3.43% | 7.54 | 0.53 |
| 01/10 | 736 | 741 | 727 | 732 | -2.53% | 68,200 | 461億2434万 | -4.06% | 7.53 | 0.53 |
| 01/09 | 731 | 752 | 731 | 751 | +3.73% | 75,900 | 473億2155万 | -1.96% | 7.72 | 0.54 |
| 01/08 | 748 | 748 | 724 | 724 | -2.69% | 99,700 | 456億2025万 | -5.85% | 7.45 | 0.52 |
| 01/07 | 741 | 756 | 735 | 744 | +4.2% | 61,200 | 468億8047万 | -3.5% | 7.65 | 0.53 |
| 01/04 | 726 | 726 | 702 | 714 | -3.64% | 118,500 | 449億9013万 | -7.51% | 7.34 | 0.51 |
| 2018 |
| 12/28 | 735 | 746 | 727 | 741 | +0.68% | 74,600 | 466億9144万 | -4.39% | 7.62 | 0.53 |
| 12/27 | 708 | 736 | 708 | 736 | +7.29% | 112,000 | 463億7638万 | -5.15% | 7.57 | 0.53 |
| 12/26 | 681 | 691 | 677 | 686 | +3.63% | 83,900 | 432億2581万 | -11.94% | 7.06 | 0.49 |
| 12/25 | 683 | 683 | 658 | 662 | -6.5% | 107,300 | 417億1354万 | -15.56% | 6.81 | 0.48 |
| 12/21 | 742 | 742 | 705 | 708 | -4.58% | 121,300 | 446億1206万 | -10.38% | 7.28 | 0.51 |
| 12/20 | 761 | 767 | 740 | 742 | -2.88% | 135,800 | 467億5445万 | -6.55% | 7.63 | 0.53 |
| 12/19 | 758 | 769 | 751 | 764 | +0.79% | 85,900 | 481億4070万 | -4.14% | 7.86 | 0.55 |
| 12/18 | 759 | 765 | 750 | 758 | -0.79% | 103,300 | 477億6263万 | -5.13% | 7.8 | 0.54 |
| 12/17 | 778 | 778 | 761 | 764 | -1.42% | 104,900 | 481億4070万 | -4.74% | 7.86 | 0.55 |
| 12/14 | 792 | 795 | 768 | 775 | -3.13% | 99,000 | 488億3383万 | -3.85% | 7.97 | 0.56 |
| 12/13 | 784 | 802 | 779 | 800 | +2.96% | 104,900 | 504億911万 | -1.11% | 8.23 | 0.57 |
| 12/12 | 767 | 787 | 765 | 777 | +2.78% | 62,700 | 489億5985万 | -4.19% | 7.99 | 0.56 |
| 12/11 | 790 | 792 | 753 | 756 | -3.82% | 87,800 | 476億3661万 | -7.24% | 7.78 | 0.54 |
| 12/10 | 812 | 812 | 777 | 786 | -1.38% | 112,800 | 495億2695万 | -4.03% | 8.08 | 0.56 |
| 12/07 | 796 | 806 | 784 | 797 | -0.25% | 92,300 | 502億2008万 | -3.04% | 8.2 | 0.57 |
| 12/06 | 816 | 822 | 792 | 799 | -1.72% | 87,400 | 503億4610万 | -3.03% | 8.22 | 0.57 |
| 12/05 | 831 | 835 | 811 | 813 | -4.91% | 123,000 | 512億2826万 | -1.57% | 8.36 | 0.58 |
| 12/04 | 857 | 862 | 838 | 855 | +0.12% | 153,700 | 538億7474万 | +3.51% | 8.79 | 0.61 |
| 12/03 | 846 | 856 | 839 | 854 | +2.77% | 93,500 | 538億1173万 | +3.77% | 8.78 | 0.61 |
| 11/30 | 821 | 832 | 807 | 831 | +1.09% | 93,400 | 523億6247万 | +1.22% | 8.55 | 0.6 |
| 11/29 | 821 | 827 | 812 | 822 | +1.99% | 68,200 | 517億9536万 | +0.24% | 8.45 | 0.59 |
| 11/28 | 794 | 807 | 784 | 806 | +1.9% | 96,900 | 507億8718万 | -1.71% | 8.29 | 0.58 |
| 11/27 | 764 | 791 | 764 | 791 | +4.22% | 123,500 | 498億4201万 | -3.65% | 8.14 | 0.57 |
| 11/26 | 770 | 770 | 753 | 759 | -2.82% | 150,400 | 478億2564万 | -7.89% | 7.81 | 0.54 |
| 11/22 | 786 | 789 | 775 | 781 | -0.64% | 74,300 | 492億1190万 | -5.68% | 8.03 | 0.56 |
| 11/21 | 788 | 792 | 775 | 786 | -2.12% | 107,400 | 495億2695万 | -5.42% | 8.08 | 0.56 |
| 11/20 | 800 | 805 | 789 | 803 | -0.37% | 77,900 | 505億9815万 | -3.72% | 8.26 | 0.58 |
| 11/19 | 809 | 818 | 803 | 806 | -0.74% | 44,700 | 507億8718万 | -3.59% | 8.29 | 0.58 |
| 11/16 | 818 | 821 | 802 | 812 | -0.85% | 52,500 | 511億6525万 | -2.99% | 8.35 | 0.58 |
| 11/15 | 806 | 825 | 806 | 819 | -0.24% | 58,400 | 516億633万 | -2.5% | 8.42 | 0.59 |
| 11/14 | 803 | 828 | 803 | 821 | +0.98% | 66,000 | 517億3235万 | -2.38% | 8.44 | 0.59 |
| 11/13 | 822 | 822 | 801 | 813 | -2.75% | 97,300 | 512億2826万 | -3.67% | 8.36 | 0.58 |
| 11/12 | 841 | 844 | 831 | 836 | -1.18% | 79,100 | 526億7752万 | -1.3% | 8.6 | 0.6 |
| 11/09 | 859 | 869 | 840 | 846 | -1.51% | 133,400 | 533億764万 | -0.59% | 8.7 | 0.61 |
| 11/08 | 878 | 878 | 859 | 859 | +0.7% | 75,300 | 541億2678万 | +0.47% | 8.84 | 0.62 |
| 11/07 | 884 | 884 | 852 | 853 | -2.07% | 66,800 | 537億4872万 | -0.7% | 8.77 | 0.61 |
| 11/06 | 850 | 874 | 847 | 871 | +2.71% | 66,600 | 548億8292万 | +0.69% | 8.96 | 0.63 |
| 11/05 | 858 | 864 | 848 | 848 | -2.08% | 69,300 | 534億3366万 | -2.53% | 8.72 | 0.61 |
| 11/02 | 849 | 869 | 843 | 866 | +2.24% | 106,500 | 545億6786万 | -1.03% | 8.91 | 0.62 |
| 11/01 | 848 | 854 | 840 | 847 | -0.12% | 84,200 | 533億7065万 | -3.64% | 8.71 | 0.61 |
| 10/31 | 786 | 851 | 786 | 848 | +3.92% | 169,100 | 534億3366万 | -4.18% | 8.72 | 0.61 |
| 10/30 | 800 | 838 | 796 | 816 | +3.03% | 273,700 | 514億1729万 | -8.42% | 8.39 | 0.59 |
