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 | 1,408 | 1,408 | 1,390 | 1,393 | -0.57% | 11,100 | 402億6965万 | -2.66% | 10.72 | 0.62 |
| 03/28 | 1,439 | 1,439 | 1,401 | 1,401 | -3.91% | 23,500 | 405億92万 | -2.51% | 10.78 | 0.62 |
| 03/27 | 1,446 | 1,460 | 1,430 | 1,458 | -0.41% | 40,300 | 421億4871万 | +1.25% | 11.22 | 0.65 |
| 03/26 | 1,425 | 1,464 | 1,418 | 1,464 | +4.2% | 81,100 | 423億2216万 | +1.81% | 11.26 | 0.65 |
| 03/25 | 1,443 | 1,443 | 1,405 | 1,405 | -3.5% | 57,500 | 406億1655万 | -2.16% | 10.81 | 0.62 |
| 03/22 | 1,454 | 1,457 | 1,443 | 1,456 | +1.11% | 30,400 | 420億9089万 | +1.39% | 11.2 | 0.64 |
| 03/20 | 1,437 | 1,458 | 1,430 | 1,440 | +0.35% | 33,700 | 416億2835万 | +0.42% | 11.08 | 0.64 |
| 03/19 | 1,419 | 1,437 | 1,418 | 1,435 | +0.42% | 40,200 | 414億8381万 | +0.21% | 11.04 | 0.64 |
| 03/18 | 1,400 | 1,429 | 1,398 | 1,429 | +3.48% | 37,500 | 413億1036万 | -0.21% | 10.99 | 0.63 |
| 03/15 | 1,388 | 1,414 | 1,381 | 1,381 | -0.72% | 35,500 | 399億2275万 | -3.49% | 10.62 | 0.61 |
| 03/14 | 1,395 | 1,402 | 1,384 | 1,391 | -0.29% | 20,000 | 402億1183万 | -2.93% | 10.7 | 0.62 |
| 03/13 | 1,399 | 1,413 | 1,393 | 1,395 | -0.71% | 20,600 | 403億2747万 | -2.79% | 10.73 | 0.62 |
| 03/12 | 1,395 | 1,406 | 1,391 | 1,405 | +0.79% | 30,700 | 406億1655万 | -2.29% | 10.81 | 0.62 |
| 03/11 | 1,396 | 1,405 | 1,387 | 1,394 | +0.07% | 26,000 | 402億9856万 | -3.19% | 10.72 | 0.62 |
| 03/08 | 1,408 | 1,410 | 1,387 | 1,393 | -2.59% | 41,100 | 402億6965万 | -3.33% | 10.72 | 0.62 |
| 03/07 | 1,428 | 1,437 | 1,413 | 1,430 | -0.35% | 30,300 | 413億3927万 | -0.83% | 11 | 0.63 |
| 03/06 | 1,440 | 1,451 | 1,430 | 1,435 | -0.83% | 23,700 | 414億8381万 | -0.49% | 11.04 | 0.64 |
| 03/05 | 1,435 | 1,448 | 1,425 | 1,447 | +0.07% | 22,500 | 418億3071万 | +0.35% | 11.13 | 0.64 |
| 03/04 | 1,460 | 1,460 | 1,440 | 1,446 | -0.89% | 28,500 | 418億180万 | +0.35% | 11.12 | 0.64 |
| 03/01 | 1,458 | 1,461 | 1,442 | 1,459 | +0.07% | 18,100 | 421億7761万 | +1.32% | 11.22 | 0.65 |
| 02/28 | 1,466 | 1,475 | 1,454 | 1,458 | +0.07% | 21,900 | 421億4871万 | +1.39% | 11.22 | 0.65 |
| 02/27 | 1,470 | 1,480 | 1,450 | 1,457 | -1.09% | 35,000 | 421億1980万 | +1.46% | 11.21 | 0.65 |
| 02/26 | 1,459 | 1,486 | 1,450 | 1,473 | +0.41% | 21,300 | 425億8233万 | +2.65% | 11.33 | 0.65 |
| 02/25 | 1,471 | 1,490 | 1,451 | 1,467 | -0.2% | 38,500 | 424億888万 | +2.3% | 11.29 | 0.65 |
| 02/22 | 1,505 | 1,505 | 1,467 | 1,470 | -4.11% | 33,900 | 424億9561万 | +2.58% | 11.31 | 0.65 |
| 02/21 | 1,471 | 1,580 | 1,457 | 1,533 | +4.21% | 66,200 | 443億1685万 | +7.05% | 11.79 | 0.68 |
| 02/20 | 1,412 | 1,481 | 1,412 | 1,471 | +4.1% | 46,600 | 425億2452万 | +3.08% | 11.32 | 0.65 |
| 02/19 | 1,419 | 1,425 | 1,413 | 1,413 | -0.28% | 10,800 | 408億4782万 | -0.91% | 10.87 | 0.63 |
| 02/18 | 1,411 | 1,425 | 1,411 | 1,417 | +1.29% | 13,200 | 409億6345万 | -0.77% | 10.9 | 0.63 |
| 02/15 | 1,390 | 1,407 | 1,390 | 1,399 | -0.64% | 22,400 | 404億4310万 | -2.17% | 10.76 | 0.62 |
| 02/14 | 1,391 | 1,422 | 1,391 | 1,408 | +1.22% | 16,600 | 407億328万 | -1.68% | 10.83 | 0.62 |
| 02/13 | 1,402 | 1,403 | 1,373 | 1,391 | -2.45% | 37,900 | 402億1183万 | -3.13% | 10.7 | 0.62 |
| 02/12 | 1,413 | 1,431 | 1,410 | 1,426 | +1.13% | 19,200 | 412億2363万 | -1.04% | 10.97 | 0.63 |
| 02/08 | 1,419 | 1,429 | 1,406 | 1,410 | -2.02% | 13,200 | 407億6109万 | -2.15% | 10.85 | 0.62 |
| 02/07 | 1,442 | 1,442 | 1,418 | 1,439 | -0.69% | 8,800 | 415億9944万 | -0.28% | 11.07 | 0.64 |
| 02/06 | 1,452 | 1,457 | 1,441 | 1,449 | -0.07% | 9,000 | 418億8853万 | +0.28% | 11.15 | 0.64 |
| 02/05 | 1,455 | 1,461 | 1,447 | 1,450 | -0.34% | 10,000 | 419億1744万 | +0.55% | 11.15 | 0.64 |
| 02/04 | 1,438 | 1,462 | 1,438 | 1,455 | +1.61% | 17,900 | 420億6198万 | +1.18% | 11.19 | 0.64 |
| 02/01 | 1,415 | 1,442 | 1,415 | 1,432 | +0.42% | 13,600 | 413億9708万 | -0.42% | 11.02 | 0.63 |
| 01/31 | 1,416 | 1,445 | 1,416 | 1,426 | +1.21% | 23,800 | 412億2363万 | -1.04% | 10.97 | 0.63 |
| 01/30 | 1,433 | 1,440 | 1,409 | 1,409 | -1.67% | 20,000 | 407億3219万 | -2.49% | 10.84 | 0.62 |
| 01/29 | 1,426 | 1,440 | 1,425 | 1,433 | +0.28% | 14,000 | 414億2599万 | -1.04% | 11.02 | 0.63 |
| 01/28 | 1,426 | 1,438 | 1,413 | 1,429 | +0.99% | 18,100 | 413億1036万 | -1.65% | 10.99 | 0.63 |
| 01/25 | 1,416 | 1,431 | 1,415 | 1,415 | -0.14% | 18,000 | 409億564万 | -2.95% | 10.89 | 0.63 |
| 01/24 | 1,422 | 1,427 | 1,416 | 1,417 | -0.35% | 9,600 | 409億6345万 | -3.28% | 10.9 | 0.63 |
| 01/23 | 1,425 | 1,427 | 1,413 | 1,422 | -0.42% | 12,700 | 411億800万 | -3.13% | 10.94 | 0.63 |
| 01/22 | 1,450 | 1,450 | 1,428 | 1,428 | -1.52% | 10,400 | 412億8145万 | -2.79% | 10.99 | 0.63 |
| 01/21 | 1,447 | 1,470 | 1,436 | 1,450 | +0.55% | 20,400 | 419億1744万 | -1.43% | 11.15 | 0.64 |
| 01/18 | 1,441 | 1,462 | 1,438 | 1,442 | +0.77% | 12,200 | 416億8617万 | -2.1% | 11.09 | 0.64 |
| 01/17 | 1,429 | 1,445 | 1,422 | 1,431 | +1.2% | 11,600 | 413億6817万 | -3.05% | 11.01 | 0.63 |
| 01/16 | 1,444 | 1,454 | 1,414 | 1,414 | -2.35% | 16,500 | 408億7673万 | -4.39% | 10.88 | 0.63 |
| 01/15 | 1,442 | 1,458 | 1,439 | 1,448 | -0.69% | 11,500 | 418億5962万 | -2.36% | 11.14 | 0.64 |
| 01/11 | 1,467 | 1,471 | 1,454 | 1,458 | -0.21% | 11,100 | 421億4871万 | -1.88% | 11.22 | 0.65 |
| 01/10 | 1,452 | 1,471 | 1,444 | 1,461 | -0.48% | 13,900 | 422億3543万 | -1.75% | 11.24 | 0.65 |
| 01/09 | 1,490 | 1,491 | 1,460 | 1,468 | -1.54% | 14,000 | 424億3779万 | -1.48% | 11.29 | 0.65 |
| 01/08 | 1,505 | 1,505 | 1,476 | 1,491 | -1.26% | 12,600 | 431億269万 | 0% | 11.47 | 0.66 |
| 01/07 | 1,480 | 1,525 | 1,452 | 1,510 | +4.64% | 36,700 | 436億5195万 | +1.21% | 11.62 | 0.67 |
| 01/04 | 1,438 | 1,450 | 1,410 | 1,443 | -0.89% | 27,100 | 417億1508万 | -3.28% | 11.1 | 0.64 |
| 2018 |
| 12/28 | 1,468 | 1,469 | 1,452 | 1,456 | -1.56% | 13,700 | 420億9089万 | -2.61% | 11.2 | 0.64 |
| 12/27 | 1,452 | 1,481 | 1,443 | 1,479 | +6.94% | 29,300 | 427億5579万 | -1.2% | 11.38 | 0.66 |
| 12/26 | 1,370 | 1,415 | 1,367 | 1,383 | +1.92% | 21,900 | 399億8056万 | -7.68% | 10.64 | 0.61 |
| 12/25 | 1,428 | 1,429 | 1,357 | 1,357 | -6.61% | 41,600 | 392億2894万 | -9.71% | 10.44 | 0.6 |
| 12/21 | 1,500 | 1,500 | 1,434 | 1,453 | -3.71% | 41,100 | 420億416万 | -3.71% | 11.18 | 0.64 |
| 12/20 | 1,515 | 1,533 | 1,491 | 1,509 | -0.13% | 61,200 | 436億2304万 | -0.07% | 11.61 | 0.67 |
| 12/19 | 1,504 | 1,513 | 1,474 | 1,511 | +0.53% | 27,300 | 436億8086万 | +0.07% | 11.62 | 0.67 |
| 12/18 | 1,540 | 1,540 | 1,499 | 1,503 | -2.91% | 17,300 | 434億4959万 | -0.46% | 11.56 | 0.67 |
| 12/17 | 1,575 | 1,609 | 1,545 | 1,548 | -0.51% | 21,800 | 447億5048万 | +2.58% | 11.91 | 0.69 |
| 12/14 | 1,609 | 1,612 | 1,553 | 1,556 | -1.39% | 53,400 | 449億8175万 | +3.39% | 11.97 | 0.69 |
| 12/13 | 1,513 | 1,594 | 1,511 | 1,578 | +5.98% | 75,500 | 456億1774万 | +5.27% | 12.14 | 0.7 |
| 12/12 | 1,472 | 1,535 | 1,472 | 1,489 | +1.29% | 53,700 | 430億4487万 | -0.27% | 11.45 | 0.66 |
| 12/11 | 1,489 | 1,554 | 1,470 | 1,470 | +0.75% | 105,900 | 424億9561万 | -1.41% | 11.31 | 0.65 |
| 12/10 | 1,485 | 1,488 | 1,453 | 1,459 | -3.38% | 25,000 | 421億7761万 | -1.95% | 11.22 | 0.65 |
| 12/07 | 1,520 | 1,520 | 1,493 | 1,510 | -0.2% | 18,800 | 436億5195万 | +1.55% | 11.62 | 0.67 |
| 12/06 | 1,501 | 1,515 | 1,497 | 1,513 | +0.8% | 24,200 | 437億3868万 | +2.02% | 11.64 | 0.67 |
| 12/05 | 1,479 | 1,516 | 1,470 | 1,501 | -0.6% | 17,900 | 433億9178万 | +1.56% | 11.55 | 0.66 |
| 12/04 | 1,530 | 1,530 | 1,505 | 1,510 | -1.11% | 18,000 | 436億5195万 | +2.44% | 11.62 | 0.67 |
| 12/03 | 1,501 | 1,529 | 1,501 | 1,527 | +2.35% | 15,400 | 441億4340万 | +3.95% | 11.75 | 0.68 |
| 11/30 | 1,522 | 1,527 | 1,488 | 1,492 | -1.97% | 23,600 | 431億3160万 | +1.91% | 11.48 | 0.66 |
| 11/29 | 1,524 | 1,532 | 1,521 | 1,522 | +0.4% | 10,000 | 439億9886万 | +4.25% | 11.71 | 0.67 |
| 11/28 | 1,507 | 1,519 | 1,506 | 1,516 | +0.8% | 7,200 | 438億2540万 | +4.05% | 11.66 | 0.67 |
| 11/27 | 1,518 | 1,520 | 1,503 | 1,504 | -1.05% | 13,400 | 434億7850万 | +3.44% | 11.57 | 0.67 |
| 11/26 | 1,502 | 1,525 | 1,495 | 1,520 | +1.2% | 14,800 | 439億4104万 | +4.61% | 11.69 | 0.67 |
| 11/22 | 1,510 | 1,513 | 1,501 | 1,502 | -0.73% | 18,800 | 434億2068万 | +3.59% | 11.55 | 0.67 |
| 11/21 | 1,493 | 1,519 | 1,491 | 1,513 | +0.13% | 14,700 | 437億3868万 | +4.42% | 11.64 | 0.67 |
| 11/20 | 1,502 | 1,514 | 1,502 | 1,511 | +0.33% | 8,700 | 436億8086万 | +4.42% | 11.62 | 0.67 |
| 11/19 | 1,482 | 1,517 | 1,476 | 1,506 | +0.94% | 21,000 | 435億3632万 | +4.22% | 11.59 | 0.67 |
| 11/16 | 1,497 | 1,498 | 1,481 | 1,492 | -0.53% | 14,600 | 431億3160万 | +3.4% | 11.48 | 0.66 |
| 11/15 | 1,490 | 1,501 | 1,483 | 1,500 | +0.13% | 18,600 | 433億6287万 | +4.02% | 11.54 | 0.66 |
| 11/14 | 1,481 | 1,503 | 1,468 | 1,498 | -0.6% | 27,100 | 433億505万 | +3.96% | 11.52 | 0.66 |
| 11/13 | 1,476 | 1,512 | 1,473 | 1,507 | +2.1% | 45,000 | 435億6523万 | +4.58% | 11.59 | 0.67 |
| 11/12 | 1,448 | 1,487 | 1,442 | 1,476 | +1.93% | 22,900 | 426億6906万 | +2.43% | 11.35 | 0.65 |
| 11/09 | 1,422 | 1,455 | 1,422 | 1,448 | +1.83% | 16,000 | 418億5962万 | +0.21% | 11.14 | 0.64 |
| 11/08 | 1,434 | 1,447 | 1,420 | 1,422 | 0% | 22,200 | 411億800万 | -1.93% | 10.94 | 0.63 |
| 11/07 | 1,433 | 1,438 | 1,416 | 1,422 | -0.28% | 21,000 | 411億800万 | -2.34% | 10.94 | 0.63 |
| 11/06 | 1,414 | 1,429 | 1,414 | 1,426 | +0.92% | 9,900 | 412億2363万 | -2.53% | 10.97 | 0.63 |
| 11/05 | 1,419 | 1,426 | 1,411 | 1,413 | -0.77% | 17,300 | 408億4782万 | -3.88% | 10.87 | 0.63 |
| 11/02 | 1,404 | 1,424 | 1,398 | 1,424 | +1.42% | 20,400 | 411億6581万 | -3.59% | 10.95 | 0.63 |
| 11/01 | 1,388 | 1,410 | 1,388 | 1,404 | +0.43% | 13,600 | 405億8764万 | -5.33% | 10.8 | 0.62 |
| 10/31 | 1,411 | 1,417 | 1,392 | 1,398 | +0.29% | 25,400 | 404億1419万 | -6.3% | 10.75 | 0.62 |
| 10/30 | 1,370 | 1,403 | 1,370 | 1,394 | +0.87% | 30,800 | 402億9856万 | -7.07% | 10.72 | 0.62 |
