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 | 1,719 | 1,731 | 1,709 | 1,727 | +2.25% | 28,400 | 645億4772万 | -3.2% | 14.17 | 0.87 |
| 03/28 | 1,735 | 1,735 | 1,685 | 1,689 | -4.14% | 31,400 | 631億2744万 | -5.38% | 13.86 | 0.85 |
| 03/27 | 1,782 | 1,782 | 1,750 | 1,762 | -3.72% | 38,900 | 658億5587万 | -1.4% | 14.46 | 0.89 |
| 03/26 | 1,735 | 1,840 | 1,735 | 1,830 | +5.78% | 103,400 | 683億9741万 | +2.58% | 15.01 | 0.92 |
| 03/25 | 1,795 | 1,795 | 1,716 | 1,730 | -4.79% | 92,600 | 646億5985万 | -2.75% | 14.19 | 0.87 |
| 03/22 | 1,815 | 1,819 | 1,781 | 1,817 | +0.11% | 55,400 | 679億1153万 | +2.37% | 14.91 | 0.92 |
| 03/20 | 1,814 | 1,823 | 1,803 | 1,815 | +0.72% | 44,300 | 678億3677万 | +2.66% | 14.89 | 0.92 |
| 03/19 | 1,850 | 1,850 | 1,802 | 1,802 | -2.12% | 37,400 | 673億5089万 | +2.33% | 14.78 | 0.91 |
| 03/18 | 1,809 | 1,843 | 1,789 | 1,841 | +2.85% | 60,200 | 688億854万 | +4.96% | 15.1 | 0.93 |
| 03/15 | 1,791 | 1,803 | 1,781 | 1,790 | +0.17% | 48,900 | 669億238万 | +2.64% | 14.69 | 0.9 |
| 03/14 | 1,807 | 1,811 | 1,765 | 1,787 | -0.72% | 40,000 | 667億9026万 | +2.82% | 14.66 | 0.9 |
| 03/13 | 1,805 | 1,811 | 1,782 | 1,800 | -0.88% | 26,200 | 672億7614万 | +3.81% | 14.77 | 0.91 |
| 03/12 | 1,808 | 1,823 | 1,793 | 1,816 | +1.51% | 39,500 | 678億7415万 | +4.97% | 14.9 | 0.92 |
| 03/11 | 1,780 | 1,792 | 1,764 | 1,789 | +1.25% | 32,900 | 668億6501万 | +3.83% | 14.68 | 0.9 |
| 03/08 | 1,813 | 1,818 | 1,756 | 1,767 | -2.97% | 51,800 | 660億4274万 | +2.91% | 14.5 | 0.89 |
| 03/07 | 1,820 | 1,828 | 1,811 | 1,821 | +0.17% | 32,100 | 680億6103万 | +6.3% | 14.94 | 0.92 |
| 03/06 | 1,815 | 1,829 | 1,803 | 1,818 | +0.89% | 33,100 | 679億4890万 | +6.63% | 14.92 | 0.92 |
| 03/05 | 1,808 | 1,808 | 1,787 | 1,802 | -0.33% | 36,100 | 673億5089万 | +6% | 14.78 | 0.91 |
| 03/04 | 1,797 | 1,820 | 1,797 | 1,808 | +0.67% | 38,700 | 675億7514万 | +6.54% | 14.83 | 0.91 |
| 03/01 | 1,782 | 1,805 | 1,778 | 1,796 | +0.22% | 38,800 | 671億2664万 | +6.15% | 14.74 | 0.91 |
| 02/28 | 1,785 | 1,795 | 1,767 | 1,792 | +0.73% | 39,300 | 669億7713万 | +6.04% | 14.7 | 0.91 |
| 02/27 | 1,762 | 1,788 | 1,754 | 1,779 | +1.43% | 59,100 | 664億9125万 | +5.39% | 14.6 | 0.9 |
| 02/26 | 1,747 | 1,761 | 1,739 | 1,754 | +0.4% | 36,200 | 655億5686万 | +4.09% | 14.39 | 0.89 |
| 02/25 | 1,718 | 1,749 | 1,718 | 1,747 | +1.69% | 37,900 | 652億9523万 | +3.68% | 14.33 | 0.88 |
| 02/22 | 1,760 | 1,760 | 1,707 | 1,718 | -2.66% | 38,200 | 642億1134万 | +1.96% | 14.1 | 0.87 |
| 02/21 | 1,719 | 1,774 | 1,719 | 1,765 | +2.2% | 57,200 | 659億6799万 | +4.75% | 14.48 | 0.89 |
| 02/20 | 1,712 | 1,742 | 1,709 | 1,727 | +1.83% | 37,500 | 645億4772万 | +2.74% | 14.17 | 0.87 |
| 02/19 | 1,694 | 1,702 | 1,669 | 1,696 | +0.12% | 25,400 | 633億8907万 | +1.01% | 13.91 | 0.86 |
| 02/18 | 1,655 | 1,701 | 1,655 | 1,694 | +4.25% | 46,700 | 633億1432万 | +0.83% | 13.9 | 0.86 |
| 02/15 | 1,636 | 1,639 | 1,610 | 1,625 | -1.93% | 33,700 | 607億3540万 | -3.39% | 13.33 | 0.82 |
| 02/14 | 1,657 | 1,673 | 1,644 | 1,657 | +0.73% | 26,100 | 619億3142万 | -1.78% | 13.59 | 0.84 |
| 02/13 | 1,640 | 1,650 | 1,597 | 1,645 | +1.29% | 69,800 | 614億8292万 | -2.72% | 13.5 | 0.83 |
| 02/12 | 1,655 | 1,655 | 1,590 | 1,624 | +2.4% | 69,700 | 606億9803万 | -4.25% | 13.32 | 0.82 |
| 02/08 | 1,613 | 1,613 | 1,578 | 1,586 | -2.58% | 61,100 | 592億7775万 | -6.71% | 13.01 | 0.8 |
| 02/07 | 1,684 | 1,686 | 1,623 | 1,628 | -3.95% | 66,300 | 608億4753万 | -4.63% | 13.36 | 0.82 |
| 02/06 | 1,720 | 1,722 | 1,689 | 1,695 | -0.12% | 37,100 | 633億5170万 | -0.99% | 13.91 | 0.86 |
| 02/05 | 1,648 | 1,705 | 1,648 | 1,697 | +3.16% | 90,800 | 634億2645万 | -0.76% | 13.92 | 0.86 |
| 02/04 | 1,627 | 1,646 | 1,619 | 1,645 | +1.11% | 79,700 | 614億8292万 | -3.63% | 13.5 | 0.83 |
| 02/01 | 1,660 | 1,663 | 1,617 | 1,627 | -2.46% | 97,500 | 608億1015万 | -4.8% | 13.35 | 0.82 |
| 01/31 | 1,663 | 1,679 | 1,654 | 1,668 | +1.83% | 52,200 | 623億4256万 | -2.63% | 13.69 | 0.84 |
| 01/30 | 1,700 | 1,701 | 1,628 | 1,638 | -3.53% | 92,800 | 612億2129万 | -4.71% | 13.44 | 0.83 |
| 01/29 | 1,710 | 1,717 | 1,689 | 1,698 | -0.7% | 40,200 | 634億6382万 | -1.68% | 13.93 | 0.86 |
| 01/28 | 1,717 | 1,739 | 1,697 | 1,710 | +0.59% | 80,500 | 639億1233万 | -1.5% | 14.03 | 0.86 |
| 01/25 | 1,771 | 1,771 | 1,694 | 1,700 | -1.79% | 76,600 | 635億3858万 | -2.47% | 13.95 | 0.86 |
| 01/24 | 1,726 | 1,749 | 1,720 | 1,731 | -0.35% | 34,500 | 646億9722万 | -1.25% | 14.2 | 0.87 |
| 01/23 | 1,705 | 1,747 | 1,698 | 1,737 | +0.75% | 35,300 | 649億2147万 | -1.36% | 14.25 | 0.88 |
| 01/22 | 1,745 | 1,748 | 1,714 | 1,724 | -1.2% | 23,500 | 644億3559万 | -2.54% | 14.14 | 0.87 |
| 01/21 | 1,731 | 1,760 | 1,726 | 1,745 | +0.69% | 19,100 | 652億2048万 | -1.97% | 14.32 | 0.88 |
| 01/18 | 1,710 | 1,757 | 1,710 | 1,733 | +0.64% | 25,400 | 647億7197万 | -3.24% | 14.22 | 0.88 |
| 01/17 | 1,694 | 1,760 | 1,690 | 1,722 | +3.55% | 56,600 | 643億6084万 | -4.44% | 14.13 | 0.87 |
| 01/16 | 1,680 | 1,692 | 1,659 | 1,663 | -1.31% | 63,900 | 621億5568万 | -8.37% | 13.64 | 0.84 |
| 01/15 | 1,700 | 1,701 | 1,670 | 1,685 | -2.43% | 85,100 | 629億7794万 | -8.07% | 13.82 | 0.85 |
| 01/11 | 1,740 | 1,756 | 1,721 | 1,727 | -0.75% | 43,400 | 645億4772万 | -6.7% | 14.17 | 0.87 |
| 01/10 | 1,755 | 1,755 | 1,731 | 1,740 | -0.63% | 39,400 | 650億3360万 | -6.75% | 14.28 | 0.88 |
| 01/09 | 1,783 | 1,818 | 1,747 | 1,751 | -0.68% | 55,600 | 654億4473万 | -6.86% | 14.37 | 0.88 |
| 01/08 | 1,761 | 1,769 | 1,736 | 1,763 | +0.4% | 38,300 | 658億9324万 | -6.82% | 14.46 | 0.89 |
| 01/07 | 1,761 | 1,786 | 1,753 | 1,756 | +2.03% | 36,700 | 656億3161万 | -7.72% | 14.41 | 0.89 |
| 01/04 | 1,750 | 1,750 | 1,702 | 1,721 | -2.27% | 54,800 | 643億2346万 | -9.99% | 14.12 | 0.87 |
| 2018 |
| 12/28 | 1,740 | 1,765 | 1,729 | 1,761 | +0.51% | 25,600 | 658億1849万 | -8.38% | 14.45 | 0.89 |
| 12/27 | 1,695 | 1,762 | 1,694 | 1,752 | +5.86% | 47,800 | 654億8211万 | -9.27% | 14.37 | 0.88 |
| 12/26 | 1,652 | 1,679 | 1,637 | 1,655 | +2.48% | 71,800 | 618億5667万 | -14.73% | 13.58 | 0.84 |
| 12/25 | 1,656 | 1,656 | 1,588 | 1,615 | -4.66% | 80,900 | 603億6165万 | -17.35% | 13.25 | 0.82 |
| 12/21 | 1,746 | 1,749 | 1,684 | 1,694 | -2.42% | 73,100 | 633億1432万 | -13.97% | 13.9 | 0.86 |
| 12/20 | 1,800 | 1,800 | 1,733 | 1,736 | -4.09% | 75,100 | 648億8410万 | -12.37% | 14.24 | 0.88 |
| 12/19 | 1,836 | 1,836 | 1,808 | 1,810 | -1.52% | 61,100 | 676億4990万 | -9.14% | 14.85 | 0.91 |
| 12/18 | 1,906 | 1,906 | 1,837 | 1,838 | -4.27% | 53,200 | 686億9641万 | -8.05% | 15.08 | 0.93 |
| 12/17 | 1,909 | 1,932 | 1,908 | 1,920 | +0.95% | 75,200 | 717億6122万 | -4.29% | 15.75 | 0.97 |
| 12/14 | 1,930 | 1,933 | 1,893 | 1,902 | -2.31% | 98,100 | 710億8845万 | -5.33% | 15.61 | 0.96 |
| 12/13 | 1,933 | 1,957 | 1,925 | 1,947 | +0.72% | 50,500 | 727億7036万 | -3.28% | 15.97 | 0.98 |
| 12/12 | 1,945 | 1,954 | 1,921 | 1,933 | -0.05% | 47,700 | 722億4710万 | -4.07% | 15.86 | 0.98 |
| 12/11 | 1,987 | 1,991 | 1,928 | 1,934 | -2.62% | 41,300 | 722億8448万 | -4.16% | 15.87 | 0.98 |
| 12/10 | 2,042 | 2,050 | 1,981 | 1,986 | -2.17% | 39,600 | 742億2801万 | -1.73% | 16.29 | 1 |
| 12/07 | 2,011 | 2,038 | 2,008 | 2,030 | +0.74% | 65,400 | 758億7254万 | +0.3% | 16.66 | 1.03 |
| 12/06 | 2,018 | 2,032 | 1,999 | 2,015 | -1.18% | 68,100 | 753億1190万 | -0.49% | 16.53 | 1.02 |
| 12/05 | 2,059 | 2,085 | 2,036 | 2,039 | -3.32% | 58,300 | 762億892万 | +0.1% | 16.73 | 1.03 |
| 12/04 | 2,163 | 2,184 | 2,106 | 2,109 | -1.95% | 44,600 | 788億2521万 | +3.28% | 17.3 | 1.07 |
| 12/03 | 2,107 | 2,175 | 2,104 | 2,151 | +2.23% | 57,200 | 803億9499万 | +5.34% | 17.65 | 1.09 |
| 11/30 | 2,077 | 2,113 | 2,070 | 2,104 | +1.74% | 82,500 | 786億3833万 | +3.04% | 17.26 | 1.06 |
| 11/29 | 2,069 | 2,091 | 2,068 | 2,068 | +0.24% | 21,700 | 772億9281万 | +1.17% | 16.97 | 1.04 |
| 11/28 | 2,052 | 2,080 | 2,047 | 2,063 | +1.28% | 40,200 | 771億593万 | +0.54% | 16.93 | 1.04 |
| 11/27 | 1,992 | 2,043 | 1,992 | 2,037 | +2.57% | 43,900 | 761億3417万 | -1.07% | 16.71 | 1.03 |
| 11/26 | 1,999 | 1,999 | 1,973 | 1,986 | +0.81% | 56,100 | 742億2801万 | -4.1% | 16.29 | 1 |
| 11/22 | 1,967 | 1,975 | 1,947 | 1,970 | +0.05% | 67,000 | 736億3000万 | -5.56% | 16.16 | 0.99 |
| 11/21 | 1,968 | 1,981 | 1,947 | 1,969 | -1.65% | 74,000 | 735億9262万 | -6.42% | 16.15 | 0.99 |
| 11/20 | 1,980 | 2,009 | 1,975 | 2,002 | +0.6% | 48,400 | 748億2602万 | -5.74% | 16.43 | 1.01 |
| 11/19 | 1,990 | 2,001 | 1,978 | 1,990 | 0% | 45,300 | 743億7751万 | -7.01% | 16.33 | 1.01 |
| 11/16 | 1,992 | 2,001 | 1,973 | 1,990 | -0.8% | 47,800 | 743億7751万 | -7.7% | 16.33 | 1.01 |
| 11/15 | 1,980 | 2,026 | 1,973 | 2,006 | +0.65% | 44,900 | 749億7552万 | -7.6% | 16.46 | 1.01 |
| 11/14 | 2,000 | 2,010 | 1,982 | 1,993 | -0.6% | 31,200 | 744億8964万 | -8.58% | 16.35 | 1.01 |
| 11/13 | 1,985 | 2,010 | 1,940 | 2,005 | +0.35% | 85,100 | 749億3815万 | -8.57% | 16.45 | 1.01 |
| 11/12 | 1,998 | 2,012 | 1,991 | 1,998 | -0.2% | 78,400 | 746億7652万 | -9.39% | 16.39 | 1.01 |
| 11/09 | 2,005 | 2,022 | 1,992 | 2,002 | -0.15% | 128,100 | 748億2602万 | -9.7% | 16.43 | 1.01 |
| 11/08 | 2,001 | 2,015 | 1,998 | 2,005 | +0.4% | 105,000 | 749億3815万 | -10.09% | 16.45 | 1.01 |
| 11/07 | 2,011 | 2,019 | 1,988 | 1,997 | -0.5% | 138,600 | 746億3914万 | -11.01% | 16.38 | 1.01 |
| 11/06 | 2,000 | 2,019 | 2,000 | 2,007 | +0.35% | 49,400 | 750億1290万 | -11.19% | 16.47 | 1.01 |
| 11/05 | 2,046 | 2,047 | 1,992 | 2,000 | -3.43% | 92,600 | 747億5127万 | -12.01% | 16.41 | 1.01 |
| 11/02 | 2,030 | 2,071 | 2,023 | 2,071 | +1.42% | 103,800 | 774億494万 | -9.44% | 16.99 | 1.05 |
| 11/01 | 2,046 | 2,086 | 2,028 | 2,042 | -12.17% | 305,700 | 763億2104万 | -11.14% | 16.75 | 1.03 |
| 10/31 | 2,167 | 2,325 | 2,146 | 2,325 | +7.29% | 102,500 | 868億9835万 | +0.65% | 19.08 | 1.17 |
| 10/30 | 2,103 | 2,169 | 2,091 | 2,167 | +3.04% | 200,100 | 809億9300万 | -6.23% | 17.78 | 1.09 |
