PER
2018/12/21～2019/05/29
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 |
| 05/29 | 1,331 | 1,341 | 1,321 | 1,338 | -0.07% | 249,500 | 612億4324万 | -16.06% | 11.63 | 0.95 |
| 05/28 | 1,324 | 1,346 | 1,324 | 1,339 | +0.9% | 224,200 | 612億8902万 | -16.99% | 11.64 | 0.95 |
| 05/27 | 1,354 | 1,358 | 1,323 | 1,327 | -1.48% | 309,200 | 607億3975万 | -18.64% | 11.54 | 0.94 |
| 05/24 | 1,339 | 1,357 | 1,329 | 1,347 | -1.39% | 399,100 | 616億5519万 | -18.26% | 11.71 | 0.95 |
| 05/23 | 1,381 | 1,381 | 1,357 | 1,366 | -1.44% | 216,200 | 625億2487万 | -17.86% | 11.88 | 0.97 |
| 05/22 | 1,385 | 1,398 | 1,365 | 1,386 | 0% | 263,100 | 634億4031万 | -17.4% | 12.05 | 0.98 |
| 05/21 | 1,386 | 1,399 | 1,361 | 1,386 | -1% | 430,300 | 634億4031万 | -18.18% | 12.05 | 0.98 |
| 05/20 | 1,438 | 1,439 | 1,382 | 1,400 | -3.31% | 476,100 | 640億8112万 | -18.08% | 12.17 | 0.99 |
| 05/17 | 1,487 | 1,503 | 1,444 | 1,448 | +0.07% | 320,800 | 662億7819万 | -16.01% | 12.59 | 1.02 |
| 05/16 | 1,482 | 1,490 | 1,440 | 1,447 | -2.82% | 320,600 | 662億3242万 | -16.7% | 12.58 | 1.02 |
| 05/15 | 1,460 | 1,495 | 1,441 | 1,489 | +4.86% | 493,500 | 681億5485万 | -14.96% | 12.94 | 1.05 |
| 05/14 | 1,427 | 1,501 | 1,372 | 1,420 | -13.78% | 965,100 | 649億9657万 | -19.41% | 12.34 | 1 |
| 05/13 | 1,658 | 1,676 | 1,639 | 1,647 | -1.14% | 240,500 | 753億8686万 | -7.21% | 14.32 | 1.16 |
| 05/10 | 1,657 | 1,690 | 1,647 | 1,666 | +0.66% | 222,500 | 762億5654万 | -6.25% | 14.48 | 1.18 |
| 05/09 | 1,689 | 1,692 | 1,648 | 1,655 | -2.7% | 220,900 | 757億5304万 | -6.76% | 14.39 | 1.17 |
| 05/08 | 1,703 | 1,718 | 1,692 | 1,701 | -3.3% | 282,400 | 778億5857万 | -4.22% | 14.79 | 1.2 |
| 05/07 | 1,807 | 1,807 | 1,757 | 1,759 | -2.71% | 175,800 | 805億1335万 | -0.96% | 15.29 | 1.24 |
| 04/26 | 1,820 | 1,821 | 1,770 | 1,808 | -1.63% | 256,900 | 827億5619万 | +2.09% | 15.72 | 1.28 |
| 04/25 | 1,833 | 1,841 | 1,810 | 1,838 | +0.88% | 129,300 | 841億2936万 | +4.08% | 15.98 | 1.3 |
| 04/24 | 1,858 | 1,859 | 1,816 | 1,822 | -2.1% | 161,800 | 833億9701万 | +3.58% | 15.84 | 1.29 |
| 04/23 | 1,860 | 1,870 | 1,844 | 1,861 | -0.16% | 126,100 | 851億8212万 | +6.1% | 16.18 | 1.32 |
| 04/22 | 1,867 | 1,873 | 1,850 | 1,864 | -0.16% | 149,200 | 853億1944万 | +6.7% | 16.2 | 1.32 |
| 04/19 | 1,858 | 1,878 | 1,845 | 1,867 | +2.02% | 224,700 | 854億5676万 | +7.3% | 16.23 | 1.32 |
| 04/18 | 1,871 | 1,893 | 1,825 | 1,830 | -0.49% | 348,400 | 837億6318万 | +5.66% | 15.91 | 1.29 |
| 04/17 | 1,803 | 1,843 | 1,803 | 1,839 | +1.94% | 309,000 | 841億7513万 | +6.49% | 15.99 | 1.3 |
| 04/16 | 1,824 | 1,824 | 1,797 | 1,804 | -0.06% | 153,800 | 825億7311万 | +4.7% | 15.68 | 1.28 |
| 04/15 | 1,786 | 1,826 | 1,786 | 1,805 | +3.8% | 338,000 | 826億1888万 | +5.06% | 15.69 | 1.28 |
| 04/12 | 1,766 | 1,766 | 1,728 | 1,739 | +0.12% | 173,800 | 795億9791万 | +1.58% | 15.12 | 1.23 |
| 04/11 | 1,758 | 1,767 | 1,737 | 1,737 | -0.17% | 168,300 | 795億637万 | +1.52% | 15.1 | 1.23 |
| 04/10 | 1,732 | 1,751 | 1,717 | 1,740 | -1.47% | 154,600 | 796億4368万 | +1.75% | 15.13 | 1.23 |
| 04/09 | 1,758 | 1,774 | 1,748 | 1,766 | +0.28% | 187,000 | 808億3376万 | +3.21% | 15.35 | 1.25 |
| 04/08 | 1,780 | 1,781 | 1,754 | 1,761 | -1.18% | 143,500 | 806億490万 | +2.92% | 15.31 | 1.25 |
| 04/05 | 1,773 | 1,784 | 1,760 | 1,782 | +0.51% | 183,600 | 815億6612万 | +4.27% | 15.49 | 1.26 |
| 04/04 | 1,799 | 1,810 | 1,770 | 1,773 | -1.72% | 288,000 | 811億5417万 | +3.99% | 15.41 | 1.25 |
| 04/03 | 1,771 | 1,812 | 1,768 | 1,804 | +1.86% | 235,300 | 825億7311万 | +5.99% | 15.68 | 1.28 |
| 04/02 | 1,749 | 1,776 | 1,741 | 1,771 | +1.78% | 224,000 | 810億6262万 | +4.24% | 15.4 | 1.25 |
| 04/01 | 1,706 | 1,773 | 1,706 | 1,740 | +3.26% | 336,600 | 796億4368万 | +2.47% | 15.13 | 1.23 |
| 03/29 | 1,650 | 1,690 | 1,642 | 1,685 | +3.82% | 331,400 | 771億2621万 | -0.65% | 14.65 | 1.19 |
| 03/28 | 1,670 | 1,671 | 1,617 | 1,623 | -4.02% | 401,200 | 742億8833万 | -4.3% | 14.11 | 1.15 |
| 03/27 | 1,705 | 1,714 | 1,674 | 1,691 | -0.12% | 217,500 | 774億84万 | -0.47% | 14.7 | 1.2 |
| 03/26 | 1,659 | 1,693 | 1,642 | 1,693 | +3.74% | 286,200 | 774億9239万 | -0.41% | 14.72 | 1.2 |
| 03/25 | 1,650 | 1,657 | 1,602 | 1,632 | -3.09% | 243,300 | 747億28万 | -3.89% | 14.19 | 1.15 |
| 03/22 | 1,677 | 1,690 | 1,657 | 1,684 | +0.6% | 255,600 | 770億8044万 | -0.77% | 14.64 | 1.19 |
| 03/20 | 1,681 | 1,693 | 1,656 | 1,674 | -0.89% | 215,600 | 766億2271万 | -1.3% | 14.55 | 1.18 |
| 03/19 | 1,691 | 1,697 | 1,676 | 1,689 | -0.3% | 165,200 | 773億930万 | -0.3% | 14.68 | 1.19 |
| 03/18 | 1,692 | 1,694 | 1,668 | 1,694 | +1.13% | 171,900 | 775億3816万 | +0.24% | 14.73 | 1.2 |
| 03/15 | 1,674 | 1,707 | 1,673 | 1,675 | +0.06% | 211,200 | 766億6849万 | -0.48% | 14.56 | 1.18 |
| 03/14 | 1,716 | 1,730 | 1,672 | 1,674 | -1.59% | 126,000 | 766億2271万 | -0.36% | 14.55 | 1.18 |
| 03/13 | 1,742 | 1,762 | 1,688 | 1,701 | -1.68% | 278,800 | 778億5857万 | +1.43% | 14.79 | 1.2 |
| 03/12 | 1,706 | 1,744 | 1,696 | 1,730 | +3.28% | 315,600 | 791億8596万 | +3.41% | 15.04 | 1.22 |
| 03/11 | 1,675 | 1,683 | 1,650 | 1,675 | +1.21% | 173,100 | 766億6849万 | +0.48% | 14.56 | 1.18 |
| 03/08 | 1,709 | 1,717 | 1,654 | 1,655 | -4.28% | 353,400 | 757億5304万 | -0.42% | 14.39 | 1.17 |
| 03/07 | 1,733 | 1,743 | 1,707 | 1,729 | +0.52% | 252,600 | 791億4019万 | +4.16% | 15.03 | 1.22 |
| 03/06 | 1,718 | 1,739 | 1,710 | 1,720 | -1.71% | 459,200 | 787億2824万 | +3.99% | 14.95 | 1.22 |
| 03/05 | 1,755 | 1,772 | 1,738 | 1,750 | -1.07% | 340,100 | 801億140万 | +6.12% | 15.21 | 1.24 |
| 03/04 | 1,717 | 1,777 | 1,717 | 1,769 | +3.57% | 349,900 | 809億7108万 | +7.67% | 15.38 | 1.25 |
| 03/01 | 1,698 | 1,735 | 1,695 | 1,708 | +0.83% | 297,500 | 781億7897万 | +4.34% | 14.85 | 1.21 |
| 02/28 | 1,697 | 1,711 | 1,686 | 1,694 | -0.18% | 227,700 | 775億3816万 | +3.8% | 14.73 | 1.2 |
| 02/27 | 1,728 | 1,736 | 1,694 | 1,697 | -1.74% | 338,600 | 776億7548万 | +4.3% | 14.75 | 1.2 |
| 02/26 | 1,729 | 1,744 | 1,716 | 1,727 | -0.12% | 184,200 | 790億4864万 | +6.47% | 15.01 | 1.22 |
| 02/25 | 1,716 | 1,729 | 1,709 | 1,729 | +1.53% | 258,900 | 791億4019万 | +6.99% | 15.03 | 1.22 |
| 02/22 | 1,680 | 1,710 | 1,675 | 1,703 | +1.73% | 250,800 | 779億5011万 | +5.84% | 14.8 | 1.2 |
| 02/21 | 1,694 | 1,705 | 1,664 | 1,674 | -2.62% | 208,000 | 766億2271万 | +4.43% | 14.55 | 1.18 |
| 02/20 | 1,678 | 1,719 | 1,668 | 1,719 | +1.54% | 332,800 | 786億8247万 | +7.5% | 14.94 | 1.22 |
| 02/19 | 1,631 | 1,700 | 1,631 | 1,693 | +1.93% | 365,400 | 774億9239万 | +6.28% | 14.72 | 1.2 |
| 02/18 | 1,642 | 1,663 | 1,626 | 1,661 | +2.98% | 194,000 | 760億2768万 | +4.66% | 14.44 | 1.17 |
| 02/15 | 1,624 | 1,635 | 1,596 | 1,613 | -2.71% | 168,900 | 738億3061万 | +1.96% | 14.02 | 1.14 |
| 02/14 | 1,651 | 1,719 | 1,627 | 1,658 | +2.66% | 652,500 | 758億9036万 | +5% | 14.41 | 1.17 |
| 02/13 | 1,589 | 1,626 | 1,589 | 1,615 | +2.54% | 253,400 | 739億2215万 | +2.67% | 14.04 | 1.14 |
| 02/12 | 1,545 | 1,587 | 1,534 | 1,575 | +2.41% | 203,200 | 720億9126万 | +0.51% | 13.69 | 1.11 |
| 02/08 | 1,555 | 1,560 | 1,520 | 1,538 | -3.03% | 202,900 | 703億9769万 | -1.41% | 13.37 | 1.09 |
| 02/07 | 1,595 | 1,599 | 1,565 | 1,586 | -0.81% | 120,000 | 725億9476万 | +1.8% | 13.79 | 1.12 |
| 02/06 | 1,607 | 1,608 | 1,580 | 1,599 | 0% | 84,800 | 731億8980万 | +3.03% | 13.9 | 1.13 |
| 02/05 | 1,597 | 1,603 | 1,571 | 1,599 | +0.31% | 141,500 | 731億8980万 | +3.63% | 13.9 | 1.13 |
| 02/04 | 1,586 | 1,601 | 1,570 | 1,594 | +2.57% | 180,100 | 729億6094万 | +3.98% | 13.86 | 1.13 |
| 02/01 | 1,577 | 1,597 | 1,544 | 1,554 | -2.45% | 198,600 | 711億3005万 | +1.83% | 13.51 | 1.1 |
| 01/31 | 1,610 | 1,610 | 1,586 | 1,593 | +0.95% | 161,200 | 729億1516万 | +4.73% | 13.85 | 1.13 |
| 01/30 | 1,597 | 1,599 | 1,573 | 1,578 | -0.82% | 191,600 | 722億2858万 | +4.09% | 13.72 | 1.12 |
| 01/29 | 1,605 | 1,617 | 1,573 | 1,591 | -1.3% | 152,400 | 728億2362万 | +5.16% | 13.83 | 1.13 |
| 01/28 | 1,612 | 1,633 | 1,599 | 1,612 | +0.19% | 100,300 | 737億8484万 | +6.68% | 14.01 | 1.14 |
| 01/25 | 1,576 | 1,613 | 1,566 | 1,609 | +1.84% | 158,300 | 736億4752万 | +6.7% | 13.99 | 1.14 |
| 01/24 | 1,550 | 1,581 | 1,545 | 1,580 | +0.57% | 109,000 | 723億2012万 | +4.77% | 13.74 | 1.12 |
| 01/23 | 1,542 | 1,581 | 1,540 | 1,571 | -0.19% | 174,200 | 719億817万 | +4.25% | 13.66 | 1.11 |
| 01/22 | 1,588 | 1,590 | 1,562 | 1,574 | -0.57% | 122,400 | 720億4549万 | +4.52% | 13.68 | 1.11 |
| 01/21 | 1,589 | 1,598 | 1,570 | 1,583 | +1.15% | 168,700 | 724億5744万 | +5.04% | 13.76 | 1.12 |
| 01/18 | 1,529 | 1,570 | 1,522 | 1,565 | +1.16% | 311,700 | 716億3354万 | +3.78% | 13.61 | 1.11 |
| 01/17 | 1,522 | 1,560 | 1,522 | 1,547 | -0.96% | 231,500 | 708億964万 | +2.38% | 13.45 | 1.09 |
| 01/16 | 1,565 | 1,573 | 1,543 | 1,562 | -0.26% | 172,800 | 714億9622万 | +3.1% | 13.58 | 1.1 |
| 01/15 | 1,529 | 1,566 | 1,521 | 1,566 | +1.1% | 139,500 | 716億7931万 | +3.03% | 13.61 | 1.11 |
| 01/11 | 1,550 | 1,568 | 1,537 | 1,549 | +1.11% | 238,200 | 709億119万 | +1.51% | 13.47 | 1.1 |
| 01/10 | 1,560 | 1,560 | 1,519 | 1,532 | -1.1% | 208,000 | 701億2306万 | +0.07% | 13.32 | 1.08 |
| 01/09 | 1,522 | 1,552 | 1,507 | 1,549 | +3.13% | 316,800 | 709億119万 | +0.91% | 13.47 | 1.1 |
| 01/08 | 1,475 | 1,517 | 1,475 | 1,502 | +3.02% | 294,800 | 687億4989万 | -2.28% | 13.06 | 1.06 |
| 01/07 | 1,476 | 1,483 | 1,454 | 1,458 | +3.26% | 303,000 | 667億3591万 | -5.39% | 12.67 | 1.03 |
| 01/04 | 1,443 | 1,451 | 1,381 | 1,412 | -5.3% | 351,800 | 646億3039万 | -8.61% | 12.27 | 1 |
| 2018 |
| 12/28 | 1,471 | 1,507 | 1,461 | 1,491 | +3.47% | 522,900 | 689億8504万 | -3.81% | 7.98 | 1.12 |
| 12/27 | 1,424 | 1,444 | 1,397 | 1,441 | +6.5% | 404,200 | 666億7166万 | -7.15% | 7.71 | 1.09 |
| 12/26 | 1,367 | 1,378 | 1,332 | 1,353 | -0.81% | 218,800 | 626億10万 | -12.99% | 7.24 | 1.02 |
| 12/25 | 1,356 | 1,411 | 1,342 | 1,364 | -3.54% | 446,600 | 631億905万 | -12.73% | 7.3 | 1.03 |
| 12/21 | 1,422 | 1,428 | 1,383 | 1,414 | -0.42% | 396,800 | 654億2243万 | -9.94% | 7.57 | 1.07 |
