PER
2018/12/19～2019/05/27
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 |
| 05/27 | 610 | 610 | 598 | 599 | -0.66% | 3,200 | 35億1613万 | -2.12% | 20.31 | 0.99 |
| 05/24 | 601 | 609 | 598 | 603 | -0.99% | 4,300 | 35億3961万 | -1.63% | 20.44 | 0.99 |
| 05/23 | 603 | 609 | 602 | 609 | +0.5% | 2,100 | 35億7483万 | -0.65% | 20.65 | 1 |
| 05/22 | 611 | 613 | 602 | 606 | -1.3% | 1,700 | 35億5722万 | -1.3% | 20.55 | 1 |
| 05/21 | 612 | 614 | 612 | 614 | +1.99% | 1,000 | 36億418万 | 0% | 20.82 | 1.01 |
| 05/20 | 617 | 617 | 602 | 602 | -1.95% | 2,900 | 35億3374万 | -1.95% | 20.41 | 0.99 |
| 05/17 | 605 | 617 | 605 | 614 | +2.16% | 1,200 | 36億418万 | -0.32% | 20.82 | 1.01 |
| 05/16 | 601 | 602 | 601 | 601 | +0.17% | 2,000 | 35億2787万 | -2.44% | 20.38 | 0.99 |
| 05/15 | 600 | 620 | 595 | 600 | +0.33% | 8,200 | 35億2200万 | -2.76% | 20.34 | 0.99 |
| 05/14 | 598 | 605 | 597 | 598 | -1.81% | 11,800 | 35億1026万 | -3.08% | 20.27 | 0.98 |
| 05/13 | 608 | 614 | 601 | 609 | +0.33% | 5,500 | 35億7483万 | -1.46% | 20.65 | 1 |
| 05/10 | 617 | 617 | 606 | 607 | -1.94% | 12,700 | 35億6309万 | -1.94% | 20.58 | 1 |
| 05/09 | 615 | 620 | 610 | 619 | 0% | 5,800 | 36億3353万 | 0% | 20.99 | 1.02 |
| 05/08 | 612 | 620 | 606 | 619 | +2.15% | 7,700 | 36億3353万 | -0.16% | 20.99 | 1.02 |
| 05/07 | 608 | 620 | 606 | 606 | +0.17% | 8,800 | 35億5722万 | -2.26% | 20.55 | 1 |
| 04/26 | 616 | 621 | 602 | 605 | -2.58% | 16,100 | 35億5135万 | -2.73% | 20.51 | 1 |
| 04/25 | 614 | 621 | 614 | 621 | +0.16% | 2,200 | 36億4527万 | -0.32% | 21.05 | 1.02 |
| 04/24 | 614 | 621 | 614 | 620 | +1.47% | 4,100 | 36億3940万 | -0.64% | 21.02 | 1.02 |
| 04/23 | 615 | 619 | 610 | 611 | -0.65% | 3,200 | 35億8657万 | -2.24% | 20.72 | 1.01 |
| 04/22 | 624 | 625 | 610 | 615 | -1.6% | 12,400 | 36億1005万 | -1.76% | 20.85 | 1.01 |
| 04/19 | 620 | 628 | 620 | 625 | +0.64% | 4,500 | 36億6875万 | -0.32% | 21.19 | 1.03 |
| 04/18 | 632 | 632 | 621 | 621 | -0.64% | 4,800 | 36億4527万 | -0.96% | 21.05 | 1.02 |
| 04/17 | 620 | 625 | 620 | 625 | +0.64% | 2,600 | 36億6875万 | -0.32% | 21.19 | 1.03 |
| 04/16 | 622 | 622 | 620 | 621 | -0.16% | 2,100 | 36億4527万 | -0.8% | 21.05 | 1.02 |
| 04/15 | 621 | 623 | 621 | 622 | +0.16% | 2,400 | 36億5114万 | -0.48% | 21.09 | 1.02 |
| 04/12 | 622 | 624 | 621 | 621 | -0.16% | 1,000 | 36億4527万 | -0.64% | 21.05 | 1.02 |
| 04/11 | 617 | 626 | 617 | 622 | +0.81% | 2,800 | 36億5114万 | -0.64% | 21.09 | 1.02 |
| 04/10 | 618 | 619 | 617 | 617 | -0.32% | 2,900 | 36億2179万 | -1.59% | 20.92 | 1.02 |
| 04/09 | 620 | 622 | 617 | 619 | -0.48% | 4,400 | 36億3353万 | -1.43% | 20.99 | 1.02 |
| 04/08 | 621 | 622 | 621 | 622 | -0.96% | 3,600 | 36億5114万 | -0.96% | 21.09 | 1.02 |
| 04/05 | 630 | 630 | 621 | 628 | +1.29% | 6,000 | 36億8636万 | 0% | 21.29 | 1.03 |
| 04/04 | 622 | 628 | 620 | 620 | 0% | 8,300 | 36億3940万 | -1.27% | 21.02 | 1.02 |
| 04/03 | 624 | 625 | 616 | 620 | +0.16% | 3,000 | 36億3940万 | -1.27% | 21.02 | 1.02 |
| 04/02 | 621 | 625 | 616 | 619 | -0.32% | 2,900 | 36億3353万 | -1.43% | 20.99 | 1.02 |
| 04/01 | 618 | 627 | 616 | 621 | -0.16% | 6,300 | 36億4527万 | -1.11% | 21.05 | 1.02 |
| 03/29 | 620 | 622 | 615 | 622 | -0.64% | 1,800 | 36億5114万 | -0.8% | 21.09 | 1.02 |
| 03/28 | 627 | 629 | 616 | 626 | +0.16% | 4,400 | 36億7462万 | -0.16% | 21.22 | 1.03 |
| 03/27 | 630 | 630 | 625 | 625 | -1.57% | 6,400 | 36億6875万 | -0.32% | 21.19 | 1.03 |
| 03/26 | 635 | 648 | 635 | 635 | 0% | 6,100 | 37億2745万 | +1.44% | 21.53 | 1.04 |
| 03/25 | 648 | 648 | 626 | 635 | -0.94% | 7,400 | 37億2745万 | +1.76% | 21.53 | 1.04 |
| 03/22 | 650 | 650 | 630 | 641 | -0.31% | 4,300 | 37億6267万 | +2.89% | 21.73 | 1.05 |
| 03/20 | 651 | 651 | 643 | 643 | -1.23% | 5,700 | 37億7441万 | +3.38% | 21.8 | 1.06 |
| 03/19 | 650 | 652 | 647 | 651 | +1.24% | 4,000 | 38億2137万 | +4.83% | 22.07 | 1.07 |
| 03/18 | 636 | 644 | 634 | 643 | +2.06% | 2,000 | 37億7441万 | +3.88% | 21.8 | 1.06 |
| 03/15 | 631 | 635 | 630 | 630 | +0.8% | 4,800 | 36億9810万 | +1.94% | 21.36 | 1.04 |
| 03/14 | 617 | 627 | 617 | 625 | +1.46% | 3,200 | 36億6875万 | +1.13% | 21.19 | 1.03 |
| 03/13 | 606 | 626 | 606 | 616 | +2.33% | 5,800 | 36億1592万 | -0.48% | 20.88 | 1.01 |
| 03/12 | 608 | 616 | 600 | 602 | -0.17% | 7,600 | 35億3374万 | -2.9% | 20.41 | 0.99 |
| 03/11 | 620 | 620 | 600 | 603 | -3.67% | 15,800 | 35億3961万 | -2.9% | 20.44 | 0.99 |
| 03/08 | 635 | 635 | 626 | 626 | -0.95% | 3,800 | 36億7462万 | +0.48% | 21.22 | 1.03 |
| 03/07 | 646 | 646 | 630 | 632 | -2.77% | 4,700 | 37億984万 | +1.28% | 21.43 | 1.04 |
| 03/06 | 638 | 650 | 635 | 650 | +1.88% | 2,300 | 38億1550万 | +4% | 22.04 | 1.07 |
| 03/05 | 630 | 638 | 628 | 638 | +0.95% | 7,500 | 37億4506万 | +2.08% | 21.63 | 1.05 |
| 03/04 | 630 | 636 | 630 | 632 | +0.8% | 5,200 | 37億984万 | +1.12% | 21.43 | 1.04 |
| 03/01 | 621 | 635 | 621 | 627 | +1.13% | 3,700 | 36億8049万 | +0.16% | 21.26 | 1.03 |
| 02/28 | 615 | 624 | 612 | 620 | +0.49% | 2,100 | 36億3940万 | -0.96% | 21.02 | 1.02 |
| 02/27 | 617 | 623 | 617 | 617 | +0.33% | 3,900 | 36億2179万 | -1.75% | 20.92 | 1.02 |
| 02/26 | 615 | 622 | 609 | 615 | +0.33% | 8,700 | 36億1005万 | -2.23% | 20.85 | 1.01 |
| 02/25 | 610 | 617 | 610 | 613 | +0.33% | 3,600 | 35億9831万 | -2.85% | 20.78 | 1.01 |
| 02/22 | 612 | 616 | 611 | 611 | -0.97% | 3,600 | 35億8657万 | -3.32% | 20.72 | 1.01 |
| 02/21 | 622 | 635 | 609 | 617 | -0.48% | 19,400 | 36億2179万 | -2.53% | 20.92 | 1.02 |
| 02/20 | 611 | 620 | 607 | 620 | +2.99% | 3,400 | 36億3940万 | -2.05% | 21.02 | 1.02 |
| 02/19 | 607 | 608 | 601 | 602 | -0.17% | 9,200 | 35億3374万 | -5.05% | 20.41 | 0.99 |
| 02/18 | 600 | 605 | 600 | 603 | -0.82% | 20,100 | 35億3961万 | -5.04% | 20.44 | 0.99 |
| 02/15 | 609 | 611 | 600 | 608 | -0.33% | 8,400 | 35億6896万 | -4.4% | 20.61 | 1 |
| 02/14 | 613 | 617 | 610 | 610 | 0% | 7,000 | 35億8070万 | -4.24% | 20.68 | 1 |
| 02/13 | 615 | 615 | 610 | 610 | -0.65% | 7,400 | 35億8070万 | -4.39% | 20.68 | 1 |
| 02/12 | 619 | 620 | 614 | 614 | +0.49% | 4,100 | 36億418万 | -3.76% | 20.82 | 1.01 |
| 02/08 | 630 | 630 | 610 | 611 | -4.38% | 16,700 | 35億8657万 | -4.23% | 20.72 | 1.01 |
| 02/07 | 640 | 640 | 631 | 639 | +1.11% | 4,500 | 37億5093万 | +0.16% | 21.66 | 1.05 |
| 02/06 | 640 | 640 | 629 | 632 | -1.25% | 22,900 | 37億984万 | -0.78% | 21.43 | 1.04 |
| 02/05 | 649 | 650 | 638 | 640 | 0% | 8,000 | 37億5680万 | +0.79% | 21.7 | 1.05 |
| 02/04 | 642 | 650 | 640 | 640 | -0.78% | 10,100 | 37億5680万 | +1.43% | 21.7 | 1.05 |
| 02/01 | 647 | 652 | 645 | 645 | -1.23% | 4,100 | 37億8615万 | +2.54% | 21.87 | 1.06 |
| 01/31 | 648 | 656 | 648 | 653 | +0.77% | 3,200 | 38億3311万 | +3.82% | 22.14 | 1.07 |
| 01/30 | 648 | 658 | 647 | 648 | -0.77% | 2,300 | 38億376万 | +3.02% | 21.97 | 1.07 |
| 01/29 | 646 | 660 | 645 | 653 | +0.46% | 6,100 | 38億3311万 | +3.82% | 22.14 | 1.07 |
| 01/28 | 654 | 655 | 645 | 650 | +0.93% | 3,100 | 38億1550万 | +3.34% | 22.04 | 1.07 |
| 01/25 | 647 | 652 | 643 | 644 | -0.46% | 5,900 | 37億8028万 | +2.22% | 21.83 | 1.06 |
| 01/24 | 648 | 653 | 644 | 647 | -0.77% | 4,800 | 37億9789万 | +2.54% | 21.94 | 1.06 |
| 01/23 | 650 | 652 | 640 | 652 | -0.15% | 2,700 | 38億2724万 | +3.16% | 22.11 | 1.07 |
| 01/22 | 654 | 654 | 640 | 653 | +0.62% | 3,300 | 38億3311万 | +3.32% | 22.14 | 1.07 |
| 01/21 | 640 | 649 | 640 | 649 | +1.88% | 4,000 | 38億963万 | +2.53% | 22 | 1.07 |
| 01/18 | 637 | 637 | 633 | 637 | 0% | 2,800 | 37億3919万 | +0.31% | 21.6 | 1.05 |
| 01/17 | 630 | 638 | 628 | 637 | +0.79% | 5,000 | 37億3919万 | -0.16% | 21.6 | 1.05 |
| 01/16 | 637 | 641 | 632 | 632 | 0% | 3,100 | 37億984万 | -1.4% | 21.43 | 1.04 |
| 01/15 | 624 | 632 | 621 | 632 | +0.96% | 3,100 | 37億984万 | -1.86% | 21.43 | 1.04 |
| 01/11 | 640 | 640 | 626 | 626 | -0.63% | 2,700 | 36億7462万 | -3.25% | 21.22 | 1.03 |
| 01/10 | 636 | 636 | 629 | 630 | -1.1% | 3,100 | 36億9810万 | -3.23% | 21.36 | 1.04 |
| 01/09 | 630 | 639 | 630 | 637 | +1.11% | 4,400 | 37億3919万 | -2.45% | 21.6 | 1.05 |
| 01/08 | 627 | 631 | 624 | 630 | +0.96% | 3,800 | 36億9810万 | -3.82% | 21.36 | 1.04 |
| 01/07 | 634 | 634 | 621 | 624 | +2.97% | 4,400 | 36億6288万 | -5.17% | 21.16 | 1.03 |
| 01/04 | 601 | 624 | 580 | 606 | -2.26% | 8,700 | 35億5722万 | -8.18% | 20.55 | 1 |
| 2018 |
| 12/28 | 619 | 628 | 612 | 620 | +1.31% | 7,100 | 41億6020万 | -6.49% | 24.03 | 1.17 |
| 12/27 | 617 | 617 | 593 | 612 | +7.94% | 8,100 | 41億652万 | -8.11% | 23.72 | 1.15 |
| 12/26 | 563 | 585 | 561 | 567 | +4.42% | 22,800 | 38億457万 | -15.25% | 21.98 | 1.07 |
| 12/25 | 555 | 571 | 543 | 543 | -9.5% | 43,600 | 36億4353万 | -19.56% | 21.05 | 1.02 |
| 12/21 | 630 | 631 | 592 | 600 | -5.51% | 19,900 | 40億2600万 | -11.89% | 23.25 | 1.13 |
| 12/20 | 657 | 658 | 635 | 635 | -3.79% | 31,100 | 42億6085万 | -7.3% | 24.61 | 1.19 |
| 12/19 | 660 | 662 | 647 | 660 | +1.54% | 13,300 | 44億2860万 | -4.21% | 25.58 | 1.24 |
