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 |
---|
2023 | 4/1, 株式分割 1→2 |
2019 |
03/29 | 2,800 | 2,835 | 2,795 | 2,830 | +1.43% | 181,400 | 3239億4557万 | +2.39% | 19.78 | 2.36 |
03/28 | 2,805 | 2,805 | 2,770 | 2,790 | -1.06% | 145,000 | 3193億6683万 | +1.09% | 19.5 | 2.32 |
03/27 | 2,775 | 2,825 | 2,765 | 2,820 | +0.53% | 182,400 | 3228億88万 | +2.17% | 19.71 | 2.35 |
03/26 | 2,735 | 2,810 | 2,735 | 2,805 | +3.31% | 509,000 | 3210億8386万 | +1.7% | 19.61 | 2.34 |
03/25 | 2,730 | 2,745 | 2,690 | 2,715 | -3.38% | 350,600 | 3107億8170万 | -1.52% | 18.98 | 2.26 |
03/22 | 2,815 | 2,820 | 2,780 | 2,810 | 0% | 173,400 | 3216億5620万 | +1.89% | 19.64 | 2.34 |
03/20 | 2,805 | 2,815 | 2,790 | 2,810 | +0.18% | 111,400 | 3216億5620万 | +1.96% | 19.64 | 2.34 |
03/19 | 2,810 | 2,815 | 2,780 | 2,805 | +0.18% | 189,800 | 3210億8386万 | +1.85% | 19.61 | 2.34 |
03/18 | 2,775 | 2,800 | 2,760 | 2,800 | +1.63% | 140,600 | 3205億1152万 | +1.89% | 19.57 | 2.33 |
03/15 | 2,745 | 2,765 | 2,725 | 2,755 | +1.1% | 195,400 | 3153億6044万 | +0.55% | 19.26 | 2.29 |
03/14 | 2,815 | 2,815 | 2,725 | 2,725 | -3.37% | 188,000 | 3119億2639万 | -0.37% | 19.05 | 2.27 |
03/13 | 2,765 | 2,820 | 2,765 | 2,820 | +2.55% | 191,200 | 3228億88万 | +3.22% | 19.71 | 2.35 |
03/12 | 2,755 | 2,765 | 2,740 | 2,750 | +0.55% | 127,000 | 3147億8810万 | +0.92% | 19.22 | 2.29 |
03/11 | 2,735 | 2,745 | 2,710 | 2,735 | +0.74% | 113,400 | 3130億7107万 | +0.51% | 19.12 | 2.28 |
03/08 | 2,745 | 2,755 | 2,700 | 2,715 | -1.81% | 203,600 | 3107億8170万 | 0% | 18.98 | 2.26 |
03/07 | 2,785 | 2,795 | 2,760 | 2,765 | 0% | 317,200 | 3165億512万 | +2.07% | 19.33 | 2.3 |
03/06 | 2,745 | 2,780 | 2,725 | 2,765 | +0.91% | 167,600 | 3165億512万 | +2.41% | 19.33 | 2.3 |
03/05 | 2,720 | 2,740 | 2,710 | 2,740 | +0.37% | 132,200 | 3136億4341万 | +1.75% | 19.15 | 2.28 |
03/04 | 2,760 | 2,770 | 2,730 | 2,730 | +0.37% | 128,600 | 3124億9873万 | +1.6% | 19.08 | 2.27 |
03/01 | 2,750 | 2,755 | 2,720 | 2,720 | -1.09% | 108,600 | 3113億5404万 | +1.38% | 19.01 | 2.27 |
02/28 | 2,750 | 2,765 | 2,730 | 2,750 | +0.73% | 153,000 | 3147億8810万 | +2.69% | 19.22 | 2.29 |
02/27 | 2,750 | 2,760 | 2,725 | 2,730 | -0.36% | 150,000 | 3124億9873万 | +2.17% | 19.08 | 2.27 |
02/26 | 2,755 | 2,760 | 2,715 | 2,740 | -0.18% | 108,800 | 3136億4341万 | +2.62% | 19.15 | 2.28 |
02/25 | 2,740 | 2,755 | 2,725 | 2,745 | +0.37% | 93,200 | 3142億1575万 | +2.89% | 19.19 | 2.29 |
02/22 | 2,735 | 2,745 | 2,720 | 2,735 | 0% | 115,600 | 3130億7107万 | +2.55% | 19.12 | 2.28 |
02/21 | 2,770 | 2,780 | 2,730 | 2,735 | -1.26% | 187,000 | 3130億7107万 | +2.67% | 19.12 | 2.28 |
02/20 | 2,780 | 2,785 | 2,755 | 2,770 | -0.54% | 135,000 | 3170億7746万 | +4.14% | 19.36 | 2.31 |
02/19 | 2,750 | 2,795 | 2,750 | 2,785 | +0.54% | 139,000 | 3187億9449万 | +4.98% | 19.47 | 2.32 |
02/18 | 2,790 | 2,790 | 2,745 | 2,770 | +0.73% | 127,000 | 3170億7746万 | +4.73% | 19.36 | 2.31 |
02/15 | 2,755 | 2,755 | 2,735 | 2,750 | -0.36% | 123,600 | 3147億8810万 | +4.17% | 19.22 | 2.29 |
02/14 | 2,760 | 2,795 | 2,750 | 2,760 | +0.36% | 186,400 | 3159億3278万 | +4.74% | 19.29 | 2.3 |
02/13 | 2,675 | 2,760 | 2,670 | 2,750 | +3% | 231,800 | 3147億8810万 | +4.52% | 19.22 | 2.29 |
02/12 | 2,645 | 2,690 | 2,635 | 2,670 | +2.69% | 280,600 | 3056億3062万 | +1.6% | 18.66 | 2.22 |
02/08 | 2,630 | 2,630 | 2,595 | 2,600 | -0.38% | 222,800 | 2976億1784万 | -0.95% | 18.17 | 2.17 |
02/07 | 2,625 | 2,640 | 2,600 | 2,610 | -1.69% | 144,600 | 2987億6252万 | -0.57% | 18.24 | 2.17 |
02/06 | 2,660 | 2,665 | 2,635 | 2,655 | -0.19% | 118,000 | 3039億1360万 | +1.14% | 18.56 | 2.21 |
02/05 | 2,635 | 2,665 | 2,635 | 2,660 | +0.95% | 145,400 | 3044億8594万 | +1.6% | 18.59 | 2.22 |
02/04 | 2,600 | 2,640 | 2,600 | 2,635 | +1.54% | 121,000 | 3016億2423万 | +1% | 18.42 | 2.19 |
02/01 | 2,560 | 2,600 | 2,555 | 2,595 | +0.97% | 173,400 | 2970億4549万 | -0.38% | 18.14 | 2.16 |
01/31 | 2,560 | 2,580 | 2,550 | 2,570 | +1.18% | 129,200 | 2941億8378万 | -1.27% | 17.96 | 2.14 |
01/30 | 2,565 | 2,565 | 2,525 | 2,540 | -1.36% | 230,400 | 2907億4973万 | -2.35% | 17.75 | 2.12 |
01/29 | 2,575 | 2,585 | 2,555 | 2,575 | -0.77% | 157,800 | 2947億5613万 | -1.04% | 18 | 2.14 |
01/28 | 2,610 | 2,610 | 2,590 | 2,595 | -0.95% | 73,000 | 2970億4549万 | -0.35% | 18.14 | 2.16 |
01/25 | 2,615 | 2,630 | 2,610 | 2,620 | +0.58% | 131,600 | 2999億720万 | +0.61% | 18.31 | 2.18 |
01/24 | 2,605 | 2,615 | 2,590 | 2,605 | 0% | 111,200 | 2981億9018万 | +0.08% | 18.21 | 2.17 |
01/23 | 2,660 | 2,665 | 2,605 | 2,605 | -2.8% | 194,200 | 2981億9018万 | +0.08% | 18.21 | 2.17 |
01/22 | 2,705 | 2,705 | 2,675 | 2,680 | -0.37% | 91,200 | 3067億7531万 | +3% | 18.73 | 2.23 |
01/21 | 2,720 | 2,720 | 2,685 | 2,690 | -0.74% | 125,800 | 3079億1999万 | +3.58% | 18.8 | 2.24 |
01/18 | 2,645 | 2,720 | 2,630 | 2,710 | +2.07% | 207,000 | 3102億936万 | +4.55% | 18.94 | 2.26 |
01/17 | 2,710 | 2,715 | 2,635 | 2,655 | +0.76% | 433,400 | 3039億1360万 | +2.71% | 18.56 | 2.21 |
01/16 | 2,595 | 2,645 | 2,585 | 2,635 | +1.54% | 164,000 | 3016億2423万 | +2.09% | 18.42 | 2.19 |
01/15 | 2,575 | 2,600 | 2,560 | 2,595 | -0.19% | 199,200 | 2970億4549万 | +0.62% | 18.14 | 2.16 |
01/11 | 2,655 | 2,675 | 2,590 | 2,600 | -1.33% | 205,000 | 2976億1784万 | +0.74% | 18.17 | 2.17 |
01/10 | 2,605 | 2,645 | 2,600 | 2,635 | +0.38% | 191,200 | 3016億2423万 | +2.13% | 18.42 | 2.19 |
01/09 | 2,665 | 2,665 | 2,615 | 2,625 | -1.5% | 227,600 | 3004億7955万 | +1.86% | 18.35 | 2.19 |
01/08 | 2,685 | 2,690 | 2,645 | 2,665 | -0.37% | 198,200 | 3050億5828万 | +3.58% | 18.63 | 2.22 |
01/07 | 2,650 | 2,680 | 2,620 | 2,675 | +2.69% | 232,200 | 3062億297万 | +4.13% | 18.7 | 2.23 |
01/04 | 2,550 | 2,610 | 2,550 | 2,605 | +0.19% | 218,600 | 2981億9018万 | +1.6% | 18.21 | 2.17 |
2018 |
12/28 | 2,600 | 2,615 | 2,575 | 2,600 | 0% | 206,200 | 2976億1784万 | +1.48% | 18.17 | 2.17 |
12/27 | 2,535 | 2,605 | 2,520 | 2,600 | +5.05% | 284,000 | 2976億1784万 | +1.6% | 18.17 | 2.17 |
12/26 | 2,450 | 2,498 | 2,448 | 2,475 | +1.33% | 200,200 | 2833億929万 | -3.28% | 17.3 | 2.06 |
12/25 | 2,505 | 2,525 | 2,425 | 2,443 | -3.84% | 393,600 | 2795億8906万 | -4.78% | 17.07 | 2.03 |
12/21 | 2,525 | 2,540 | 2,470 | 2,540 | +0.59% | 516,800 | 2907億4973万 | -1.13% | 17.75 | 2.12 |
12/20 | 2,520 | 2,535 | 2,510 | 2,525 | -0.59% | 272,000 | 2890億3271万 | -1.71% | 17.65 | 2.1 |
12/19 | 2,560 | 2,565 | 2,520 | 2,540 | -0.78% | 252,800 | 2907億4973万 | -1.13% | 17.75 | 2.12 |
12/18 | 2,590 | 2,640 | 2,560 | 2,560 | -1.92% | 307,800 | 2930億3910万 | -0.35% | 17.89 | 2.13 |
12/17 | 2,585 | 2,615 | 2,585 | 2,610 | +0.38% | 220,400 | 2987億6252万 | +1.56% | 18.24 | 2.17 |
12/14 | 2,620 | 2,620 | 2,585 | 2,600 | -0.19% | 309,600 | 2976億1784万 | +1.13% | 18.17 | 2.17 |
12/13 | 2,615 | 2,620 | 2,595 | 2,605 | +0.39% | 169,000 | 2981億9018万 | +1.36% | 18.21 | 2.17 |
12/12 | 2,620 | 2,630 | 2,585 | 2,595 | +0.58% | 243,000 | 2970億4549万 | +0.97% | 18.14 | 2.16 |
12/11 | 2,600 | 2,615 | 2,575 | 2,580 | +1.18% | 288,200 | 2953億2847万 | +0.27% | 18.03 | 2.15 |
12/10 | 2,540 | 2,570 | 2,540 | 2,550 | -0.97% | 161,600 | 2918億9442万 | -0.97% | 17.82 | 2.12 |
12/07 | 2,540 | 2,580 | 2,530 | 2,575 | +1.98% | 177,000 | 2947億5613万 | -0.04% | 18 | 2.14 |
12/06 | 2,550 | 2,560 | 2,520 | 2,525 | -1.75% | 173,000 | 2890億3271万 | -2.06% | 17.65 | 2.1 |
12/05 | 2,530 | 2,575 | 2,520 | 2,570 | -0.19% | 198,800 | 2941億8378万 | -0.43% | 17.96 | 2.14 |
12/04 | 2,625 | 2,635 | 2,575 | 2,575 | -2.46% | 162,200 | 2947億5613万 | -0.19% | 18 | 2.14 |
12/03 | 2,625 | 2,665 | 2,600 | 2,640 | +1.93% | 223,800 | 3021億9657万 | +2.4% | 18.45 | 2.2 |
11/30 | 2,530 | 2,595 | 2,530 | 2,590 | +1.57% | 637,200 | 2964億7315万 | +0.62% | 18.1 | 2.16 |
11/29 | 2,575 | 2,595 | 2,540 | 2,550 | +0.59% | 289,800 | 2918億9442万 | -0.93% | 17.82 | 2.12 |
11/28 | 2,540 | 2,555 | 2,515 | 2,535 | -0.98% | 202,200 | 2901億7739万 | -1.67% | 17.72 | 2.11 |
11/27 | 2,585 | 2,590 | 2,540 | 2,560 | 0% | 153,000 | 2930億3910万 | -0.85% | 17.89 | 2.13 |
11/26 | 2,555 | 2,585 | 2,545 | 2,560 | +0.59% | 207,400 | 2930億3910万 | -1.08% | 17.89 | 2.13 |
11/22 | 2,510 | 2,550 | 2,505 | 2,545 | +1.19% | 209,600 | 2913億2207万 | -1.85% | 17.79 | 2.12 |
11/21 | 2,560 | 2,560 | 2,510 | 2,515 | -3.27% | 213,800 | 2878億8802万 | -3.23% | 17.58 | 2.09 |
11/20 | 2,590 | 2,630 | 2,590 | 2,600 | -1.33% | 128,200 | 2976億1784万 | -0.23% | 18.17 | 2.17 |
11/19 | 2,585 | 2,650 | 2,570 | 2,635 | +3.74% | 240,400 | 3016億2423万 | +1.15% | 18.42 | 2.19 |
11/16 | 2,520 | 2,555 | 2,520 | 2,540 | 0% | 193,400 | 2907億4973万 | -2.42% | 17.75 | 2.12 |
11/15 | 2,525 | 2,550 | 2,510 | 2,540 | +0.2% | 128,200 | 2907億4973万 | -2.5% | 17.75 | 2.12 |
11/14 | 2,540 | 2,560 | 2,525 | 2,535 | +0.4% | 141,600 | 2901億7739万 | -2.8% | 17.72 | 2.11 |
11/13 | 2,505 | 2,545 | 2,500 | 2,525 | -2.88% | 245,400 | 2890億3271万 | -3.4% | 17.65 | 2.1 |
11/12 | 2,620 | 2,635 | 2,590 | 2,600 | -0.76% | 138,600 | 2976億1784万 | -0.8% | 18.17 | 2.17 |
11/09 | 2,585 | 2,625 | 2,565 | 2,620 | +1.55% | 218,600 | 2999億720万 | -0.27% | 18.31 | 2.18 |
11/08 | 2,625 | 2,645 | 2,575 | 2,580 | -1.15% | 223,000 | 2953億2847万 | -1.9% | 18.03 | 2.15 |
11/07 | 2,660 | 2,680 | 2,600 | 2,610 | -2.25% | 228,000 | 2987億6252万 | -0.95% | 18.24 | 2.17 |
11/06 | 2,665 | 2,720 | 2,635 | 2,670 | +1.14% | 415,200 | 3056億3062万 | +1.17% | 18.66 | 2.22 |
11/05 | 2,555 | 2,650 | 2,555 | 2,640 | +2.72% | 206,600 | 3021億9657万 | -0.08% | 18.45 | 2.2 |
11/02 | 2,625 | 2,625 | 2,550 | 2,570 | -2.28% | 243,200 | 2941億8378万 | -2.87% | 17.96 | 2.14 |
11/01 | 2,585 | 2,660 | 2,580 | 2,630 | +1.15% | 280,400 | 3010億5189万 | -0.87% | 18.38 | 2.19 |
10/31 | 2,560 | 2,620 | 2,530 | 2,600 | +2.56% | 250,000 | 2976億1784万 | -2.15% | 18.17 | 2.17 |
10/30 | 2,495 | 2,560 | 2,495 | 2,535 | +0.4% | 290,800 | 2901億7739万 | -4.74% | 17.72 | 2.11 |