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 | 3,140 | 3,140 | 3,030 | 3,080 | -0.65% | 12,600 | 277億7544万 | +0.1% | 9.72 | 0.87 |
| 03/28 | 3,120 | 3,175 | 3,020 | 3,100 | -1.27% | 50,000 | 279億5580万 | +0.81% | 9.78 | 0.87 |
| 03/27 | 3,140 | 3,185 | 3,045 | 3,140 | -1.72% | 51,900 | 283億1652万 | +2.18% | 9.9 | 0.88 |
| 03/26 | 3,115 | 3,210 | 3,110 | 3,195 | +3.23% | 32,400 | 288億1251万 | +4.14% | 10.08 | 0.9 |
| 03/25 | 3,125 | 3,125 | 3,050 | 3,095 | -1.28% | 11,200 | 279億1071万 | +1.14% | 9.76 | 0.87 |
| 03/22 | 3,120 | 3,140 | 3,070 | 3,135 | +0.97% | 10,900 | 282億7143万 | +2.65% | 9.89 | 0.88 |
| 03/20 | 3,120 | 3,125 | 3,060 | 3,105 | +0.98% | 12,100 | 280億89万 | +1.9% | 9.79 | 0.87 |
| 03/19 | 3,130 | 3,130 | 3,065 | 3,075 | -2.84% | 13,100 | 277億3035万 | +1.12% | 9.7 | 0.87 |
| 03/18 | 3,125 | 3,175 | 3,080 | 3,165 | +2.93% | 25,100 | 285億4197万 | +4.18% | 9.98 | 0.89 |
| 03/15 | 3,115 | 3,135 | 3,050 | 3,075 | -1.28% | 11,900 | 277億3035万 | +1.59% | 9.7 | 0.87 |
| 03/14 | 3,135 | 3,140 | 3,020 | 3,115 | +0.48% | 19,000 | 280億9107万 | +3.28% | 9.83 | 0.88 |
| 03/13 | 3,070 | 3,125 | 3,015 | 3,100 | +0.81% | 16,400 | 279億5580万 | +3.16% | 9.78 | 0.87 |
| 03/12 | 3,010 | 3,075 | 2,998 | 3,075 | +3.47% | 10,700 | 277億3035万 | +2.67% | 9.7 | 0.87 |
| 03/11 | 2,917 | 2,982 | 2,911 | 2,972 | +2.59% | 10,800 | 268億149万 | -0.44% | 9.37 | 0.84 |
| 03/08 | 2,953 | 3,020 | 2,896 | 2,897 | -6.09% | 20,200 | 261億2514万 | -2.75% | 9.14 | 0.82 |
| 03/07 | 3,110 | 3,110 | 3,010 | 3,085 | -1.75% | 18,000 | 278億2053万 | +3.63% | 9.73 | 0.87 |
| 03/06 | 3,145 | 3,170 | 3,095 | 3,140 | 0% | 8,000 | 283億1652万 | +5.9% | 9.9 | 0.88 |
| 03/05 | 3,105 | 3,140 | 3,100 | 3,140 | +0.16% | 4,300 | 283億1652万 | +6.33% | 9.9 | 0.88 |
| 03/04 | 3,075 | 3,145 | 3,075 | 3,135 | +2.96% | 17,700 | 282億7143万 | +6.6% | 9.89 | 0.88 |
| 03/01 | 2,997 | 3,060 | 2,997 | 3,045 | +1.6% | 5,800 | 274億5981万 | +3.92% | 9.6 | 0.86 |
| 02/28 | 2,998 | 3,010 | 2,984 | 2,997 | +0.33% | 5,800 | 270億2694万 | +2.6% | 9.45 | 0.84 |
| 02/27 | 3,025 | 3,025 | 2,960 | 2,987 | -0.93% | 7,900 | 269億3676万 | +2.54% | 9.42 | 0.84 |
| 02/26 | 3,025 | 3,040 | 2,994 | 3,015 | -0.33% | 5,600 | 271億8927万 | +3.79% | 9.51 | 0.85 |
| 02/25 | 3,035 | 3,035 | 2,991 | 3,025 | 0% | 5,500 | 272億7945万 | +4.38% | 9.54 | 0.85 |
| 02/22 | 3,030 | 3,030 | 2,967 | 3,025 | -0.33% | 7,000 | 272億7945万 | +4.67% | 9.54 | 0.85 |
| 02/21 | 3,035 | 3,070 | 3,020 | 3,035 | -0.65% | 9,300 | 273億6963万 | +5.35% | 9.57 | 0.86 |
| 02/20 | 3,005 | 3,070 | 3,000 | 3,055 | +1.33% | 11,900 | 275億4999万 | +6.45% | 9.64 | 0.86 |
| 02/19 | 2,963 | 3,035 | 2,956 | 3,015 | +0.8% | 8,200 | 271億8927万 | +5.46% | 9.51 | 0.85 |
| 02/18 | 2,972 | 2,998 | 2,938 | 2,991 | +1.7% | 9,100 | 269億7283万 | +5.02% | 9.43 | 0.84 |
| 02/15 | 2,939 | 2,968 | 2,893 | 2,941 | -0.64% | 5,900 | 265億2193万 | +3.63% | 9.28 | 0.83 |
| 02/14 | 2,968 | 2,975 | 2,950 | 2,960 | -0.27% | 6,400 | 266億9328万 | +4.59% | 9.34 | 0.83 |
| 02/13 | 2,936 | 2,986 | 2,900 | 2,968 | -0.6% | 11,400 | 267億6542万 | +5.17% | 9.36 | 0.84 |
| 02/12 | 2,887 | 2,990 | 2,826 | 2,986 | +3.18% | 20,400 | 269億2774万 | +6.07% | 9.42 | 0.84 |
| 02/08 | 2,793 | 2,940 | 2,777 | 2,894 | +3.47% | 26,600 | 260億9809万 | +3.21% | 9.13 | 0.82 |
| 02/07 | 2,835 | 2,851 | 2,773 | 2,797 | -1.58% | 16,000 | 252億2334万 | -0.07% | 8.82 | 0.79 |
| 02/06 | 2,879 | 2,879 | 2,836 | 2,842 | -0.63% | 10,300 | 256億2915万 | +1.54% | 8.96 | 0.8 |
| 02/05 | 2,847 | 2,894 | 2,847 | 2,860 | +1.2% | 8,900 | 257億9148万 | +2.55% | 9.02 | 0.81 |
| 02/04 | 2,831 | 2,879 | 2,813 | 2,826 | +0.43% | 17,500 | 254億8486万 | +1.65% | 8.91 | 0.8 |
| 02/01 | 2,839 | 2,860 | 2,806 | 2,814 | -0.85% | 7,700 | 253億7665万 | +1.37% | 8.88 | 0.79 |
| 01/31 | 2,811 | 2,858 | 2,805 | 2,838 | +1.25% | 10,400 | 255億9308万 | +2.38% | 8.95 | 0.8 |
| 01/30 | 2,811 | 2,857 | 2,796 | 2,803 | -0.88% | 18,900 | 252億7745万 | +1.12% | 8.84 | 0.79 |
| 01/29 | 2,839 | 2,842 | 2,803 | 2,828 | -0.95% | 6,000 | 255億290万 | +1.98% | 8.92 | 0.8 |
| 01/28 | 2,850 | 2,877 | 2,828 | 2,855 | +0.28% | 8,400 | 257億4639万 | +2.85% | 9.01 | 0.8 |
| 01/25 | 2,820 | 2,922 | 2,820 | 2,847 | +0.96% | 7,800 | 256億7424万 | +2.37% | 8.98 | 0.8 |
| 01/24 | 2,791 | 2,821 | 2,782 | 2,820 | +1.04% | 3,700 | 254億3076万 | +1.15% | 8.9 | 0.79 |
| 01/23 | 2,789 | 2,809 | 2,781 | 2,791 | -0.46% | 5,900 | 251億6923万 | -0.14% | 8.8 | 0.79 |
| 01/22 | 2,826 | 2,843 | 2,792 | 2,804 | -0.64% | 6,200 | 252億8647万 | +0.14% | 8.84 | 0.79 |
| 01/21 | 2,881 | 2,881 | 2,814 | 2,822 | -0.77% | 7,600 | 254億4879万 | +0.57% | 8.9 | 0.8 |
| 01/18 | 2,779 | 2,864 | 2,767 | 2,844 | +2.34% | 24,200 | 256億4719万 | +1.1% | 8.97 | 0.8 |
| 01/17 | 2,776 | 2,809 | 2,770 | 2,779 | +0.76% | 10,800 | 250億6102万 | -1.45% | 8.77 | 0.78 |
| 01/16 | 2,792 | 2,794 | 2,755 | 2,758 | -1.22% | 6,500 | 248億7164万 | -2.61% | 8.7 | 0.78 |
| 01/15 | 2,728 | 2,794 | 2,720 | 2,792 | +2.31% | 7,200 | 251億7825万 | -1.9% | 8.81 | 0.79 |
| 01/11 | 2,742 | 2,788 | 2,729 | 2,729 | -0.47% | 11,400 | 246億1012万 | -4.65% | 8.61 | 0.77 |
| 01/10 | 2,741 | 2,749 | 2,715 | 2,742 | +0.04% | 4,200 | 247億2735万 | -4.82% | 8.65 | 0.77 |
| 01/09 | 2,770 | 2,790 | 2,710 | 2,741 | -1.33% | 13,000 | 247億1833万 | -5.38% | 8.65 | 0.77 |
| 01/08 | 2,763 | 2,809 | 2,759 | 2,778 | -0.25% | 7,400 | 250億5200万 | -4.6% | 8.76 | 0.78 |
| 01/07 | 2,813 | 2,825 | 2,776 | 2,785 | +2.65% | 10,600 | 251億1513万 | -4.75% | 8.78 | 0.78 |
| 01/04 | 2,728 | 2,741 | 2,660 | 2,713 | -2.34% | 14,300 | 244億6583万 | -7.5% | 8.56 | 0.76 |
| 2018 |
| 12/28 | 2,790 | 2,809 | 2,747 | 2,778 | -0.18% | 13,000 | 250億5200万 | -5.67% | 8.76 | 0.78 |
| 12/27 | 2,749 | 2,820 | 2,720 | 2,783 | +7.49% | 25,500 | 250億9709万 | -5.79% | 8.78 | 0.78 |
| 12/26 | 2,658 | 2,710 | 2,547 | 2,589 | -2.15% | 24,100 | 233億4760万 | -12.62% | 8.17 | 0.73 |
| 12/25 | 2,642 | 2,691 | 2,621 | 2,646 | -2.51% | 35,800 | 238億6162万 | -11.27% | 8.35 | 0.75 |
| 12/21 | 2,700 | 2,772 | 2,650 | 2,714 | +0.07% | 27,000 | 244億7485万 | -9.5% | 8.56 | 0.76 |
| 12/20 | 2,787 | 2,787 | 2,711 | 2,712 | -4.41% | 17,400 | 244億5681万 | -10.05% | 8.55 | 0.76 |
| 12/19 | 2,847 | 2,870 | 2,801 | 2,837 | -0.07% | 10,200 | 255億8406万 | -6.43% | 8.95 | 0.8 |
| 12/18 | 2,880 | 2,880 | 2,801 | 2,839 | -1.9% | 16,300 | 256億210万 | -6.77% | 8.95 | 0.8 |
| 12/17 | 2,990 | 2,990 | 2,889 | 2,894 | -3.53% | 14,300 | 260億9809万 | -5.55% | 9.13 | 0.82 |
| 12/14 | 2,995 | 3,045 | 2,986 | 3,000 | -0.66% | 14,400 | 270億5400万 | -2.57% | 9.46 | 0.85 |
| 12/13 | 3,025 | 3,050 | 3,010 | 3,020 | +0.8% | 10,600 | 272億3436万 | -2.01% | 9.53 | 0.85 |
| 12/12 | 2,911 | 3,005 | 2,897 | 2,996 | +2.96% | 11,500 | 270億1792万 | -2.76% | 9.45 | 0.84 |
| 12/11 | 2,932 | 2,941 | 2,866 | 2,910 | -1.36% | 18,100 | 262億4238万 | -5.58% | 9.18 | 0.82 |
| 12/10 | 2,988 | 2,990 | 2,924 | 2,950 | -1.17% | 12,600 | 266億310万 | -4.41% | 9.31 | 0.83 |
| 12/07 | 3,040 | 3,095 | 2,978 | 2,985 | -1.65% | 17,200 | 269億1873万 | -3.4% | 9.42 | 0.84 |
| 12/06 | 3,070 | 3,070 | 3,000 | 3,035 | -1.14% | 15,000 | 273億6963万 | -1.78% | 9.57 | 0.86 |
| 12/05 | 3,105 | 3,105 | 3,010 | 3,070 | -1.13% | 7,800 | 276億8526万 | -0.58% | 9.68 | 0.86 |
| 12/04 | 3,195 | 3,195 | 3,105 | 3,105 | -2.82% | 10,000 | 280億89万 | +0.75% | 9.79 | 0.87 |
| 12/03 | 3,235 | 3,250 | 3,175 | 3,195 | -0.31% | 9,300 | 288億1251万 | +4.04% | 10.08 | 0.9 |
| 11/30 | 3,155 | 3,210 | 3,130 | 3,205 | +1.58% | 9,800 | 289億269万 | +4.77% | 10.11 | 0.9 |
| 11/29 | 3,140 | 3,170 | 3,130 | 3,155 | +1.45% | 8,200 | 284億5179万 | +3.54% | 9.95 | 0.89 |
| 11/28 | 3,095 | 3,110 | 3,080 | 3,110 | +1.3% | 12,200 | 280億4598万 | +2.24% | 9.81 | 0.88 |
| 11/27 | 3,015 | 3,070 | 2,997 | 3,070 | +1.49% | 37,100 | 276億8526万 | +1.05% | 9.68 | 0.86 |
| 11/26 | 3,020 | 3,050 | 2,982 | 3,025 | +0.67% | 16,200 | 272億7945万 | -0.43% | 9.54 | 0.85 |
| 11/22 | 3,000 | 3,020 | 2,980 | 3,005 | +0.23% | 7,000 | 270億9909万 | -1.05% | 9.48 | 0.85 |
| 11/21 | 2,971 | 3,030 | 2,955 | 2,998 | -0.56% | 14,400 | 270億3596万 | -1.22% | 9.46 | 0.84 |
| 11/20 | 2,990 | 3,050 | 2,986 | 3,015 | -1.31% | 21,200 | 271億8927万 | -0.69% | 9.51 | 0.85 |
| 11/19 | 3,085 | 3,130 | 3,055 | 3,055 | -0.97% | 9,200 | 275億4999万 | +0.66% | 9.64 | 0.86 |
| 11/16 | 3,100 | 3,140 | 3,035 | 3,085 | -0.48% | 25,200 | 278億2053万 | +1.71% | 9.73 | 0.87 |
| 11/15 | 3,110 | 3,155 | 3,095 | 3,100 | -1.27% | 20,100 | 279億5580万 | +2.31% | 9.78 | 0.87 |
| 11/14 | 3,155 | 3,195 | 3,090 | 3,140 | -0.48% | 28,500 | 283億1652万 | +3.73% | 9.9 | 0.88 |
| 11/13 | 3,225 | 3,235 | 3,155 | 3,155 | -5.11% | 15,800 | 284億5179万 | +4.23% | 9.95 | 0.89 |
| 11/12 | 3,190 | 3,380 | 3,190 | 3,325 | +1.99% | 44,000 | 299億8485万 | +9.84% | 10.49 | 0.94 |
| 11/09 | 3,065 | 3,325 | 3,065 | 3,260 | +6.19% | 42,200 | 293億9868万 | +7.84% | 10.28 | 0.92 |
| 11/08 | 3,040 | 3,075 | 3,035 | 3,070 | +1.82% | 12,800 | 276億8526万 | +1.52% | 9.68 | 0.86 |
| 11/07 | 3,020 | 3,040 | 2,997 | 3,015 | 0% | 25,100 | 271億8927万 | -0.56% | 9.51 | 0.85 |
| 11/06 | 2,990 | 3,085 | 2,971 | 3,015 | +0.17% | 24,700 | 271億8927万 | -1.02% | 9.51 | 0.85 |
| 11/05 | 2,980 | 3,045 | 2,980 | 3,010 | -1.31% | 7,500 | 271億4418万 | -1.67% | 9.49 | 0.85 |
| 11/02 | 2,992 | 3,060 | 2,992 | 3,050 | +1.94% | 16,800 | 275億490万 | -0.85% | 9.62 | 0.86 |
| 11/01 | 2,967 | 3,040 | 2,923 | 2,992 | +0.61% | 19,000 | 269億8185万 | -3.14% | 9.44 | 0.84 |
| 10/31 | 2,961 | 2,989 | 2,927 | 2,974 | +2.16% | 22,500 | 268億1953万 | -4.22% | 9.38 | 0.84 |
| 10/30 | 2,864 | 2,916 | 2,849 | 2,911 | +2.1% | 25,900 | 262億5139万 | -6.76% | 9.18 | 0.82 |
