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 | 1,291 | 1,325 | 1,291 | 1,325 | +1.15% | 2,200 | 74億5784万 | -3.92% | 8.54 | 0.84 |
| 03/28 | 1,307 | 1,310 | 1,283 | 1,310 | +0.69% | 4,700 | 73億7342万 | -5.28% | 8.44 | 0.83 |
| 03/27 | 1,305 | 1,325 | 1,276 | 1,301 | -1.21% | 8,100 | 73億2276万 | -6.27% | 8.39 | 0.82 |
| 03/26 | 1,312 | 1,335 | 1,290 | 1,317 | +0.38% | 7,500 | 74億1282万 | -5.59% | 8.49 | 0.83 |
| 03/25 | 1,301 | 1,322 | 1,277 | 1,312 | -0.91% | 9,600 | 73億8467万 | -6.35% | 8.46 | 0.83 |
| 03/22 | 1,325 | 1,331 | 1,314 | 1,324 | -0.68% | 7,100 | 74億5222万 | -5.83% | 8.53 | 0.84 |
| 03/20 | 1,315 | 1,337 | 1,315 | 1,333 | +0.6% | 3,000 | 75億287万 | -5.66% | 8.59 | 0.84 |
| 03/19 | 1,323 | 1,335 | 1,308 | 1,325 | +0.15% | 3,100 | 74億5784万 | -6.76% | 8.54 | 0.84 |
| 03/18 | 1,322 | 1,334 | 1,310 | 1,323 | -1.12% | 11,800 | 74億4659万 | -7.16% | 8.53 | 0.84 |
| 03/15 | 1,354 | 1,354 | 1,335 | 1,338 | -1.83% | 9,900 | 75億3102万 | -6.17% | 8.62 | 0.85 |
| 03/14 | 1,376 | 1,390 | 1,357 | 1,363 | -1.16% | 6,300 | 76億7173万 | -4.55% | 8.79 | 0.86 |
| 03/13 | 1,348 | 1,379 | 1,332 | 1,379 | +2.68% | 14,200 | 77億6179万 | -3.7% | 8.89 | 0.87 |
| 03/12 | 1,319 | 1,355 | 1,319 | 1,343 | +3.07% | 6,100 | 75億5916万 | -6.41% | 8.66 | 0.85 |
| 03/11 | 1,345 | 1,366 | 1,303 | 1,303 | -2.4% | 15,000 | 73億3402万 | -9.45% | 8.4 | 0.82 |
| 03/08 | 1,382 | 1,382 | 1,315 | 1,335 | -5.39% | 35,100 | 75億1413万 | -7.55% | 8.61 | 0.84 |
| 03/07 | 1,425 | 1,427 | 1,409 | 1,411 | -1.4% | 9,300 | 79億4190万 | -2.49% | 9.1 | 0.89 |
| 03/06 | 1,457 | 1,457 | 1,431 | 1,431 | -1.78% | 6,600 | 80億5447万 | -0.97% | 9.22 | 0.91 |
| 03/05 | 1,471 | 1,471 | 1,447 | 1,457 | -0.95% | 6,600 | 82億82万 | +0.97% | 9.39 | 0.92 |
| 03/04 | 1,496 | 1,511 | 1,468 | 1,471 | -0.41% | 13,200 | 82億7962万 | +2.22% | 9.48 | 0.93 |
| 03/01 | 1,479 | 1,506 | 1,475 | 1,477 | +0.27% | 6,700 | 83億1339万 | +2.93% | 9.52 | 0.93 |
| 02/28 | 1,509 | 1,512 | 1,468 | 1,473 | -3.47% | 28,000 | 82億9087万 | +3.08% | 9.49 | 0.93 |
| 02/27 | 1,444 | 1,530 | 1,444 | 1,526 | +7.24% | 52,900 | 85億8919万 | +7.31% | 9.84 | 0.97 |
| 02/26 | 1,456 | 1,456 | 1,417 | 1,423 | -2.06% | 7,500 | 80億944万 | +0.57% | 9.17 | 0.9 |
| 02/25 | 1,428 | 1,454 | 1,428 | 1,453 | +1.89% | 6,000 | 81億7830万 | +2.83% | 9.37 | 0.92 |
| 02/22 | 1,416 | 1,444 | 1,411 | 1,426 | +0.14% | 16,700 | 80億2633万 | +1.21% | 9.19 | 0.9 |
| 02/21 | 1,445 | 1,445 | 1,420 | 1,424 | -1.25% | 7,300 | 80億1507万 | +1.28% | 9.18 | 0.9 |
| 02/20 | 1,469 | 1,471 | 1,441 | 1,442 | -2.04% | 13,800 | 81億1639万 | +2.85% | 9.3 | 0.91 |
| 02/19 | 1,452 | 1,473 | 1,433 | 1,472 | +0.62% | 11,900 | 82億8524万 | +5.22% | 9.49 | 0.93 |
| 02/18 | 1,515 | 1,515 | 1,463 | 1,463 | +1.39% | 15,600 | 82億3459万 | +5.03% | 9.43 | 0.93 |
| 02/15 | 1,480 | 1,488 | 1,431 | 1,443 | -2.89% | 14,300 | 81億2202万 | +4.26% | 9.3 | 0.91 |
| 02/14 | 1,578 | 1,578 | 1,462 | 1,486 | -3% | 66,200 | 83億6404万 | +7.76% | 9.58 | 0.94 |
| 02/13 | 1,490 | 1,536 | 1,420 | 1,532 | +6.76% | 51,000 | 86億2296万 | +11.74% | 9.88 | 0.97 |
| 02/12 | 1,369 | 1,435 | 1,369 | 1,435 | +6.3% | 28,200 | 80億7699万 | +5.59% | 9.25 | 0.91 |
| 02/08 | 1,400 | 1,400 | 1,340 | 1,350 | -2.53% | 20,400 | 75億9856万 | +0.07% | 8.7 | 0.85 |
| 02/07 | 1,444 | 1,460 | 1,378 | 1,385 | -4.81% | 32,100 | 77億9556万 | +3.05% | 8.93 | 0.88 |
| 02/06 | 1,471 | 1,479 | 1,445 | 1,455 | -0.95% | 16,100 | 81億8956万 | +8.58% | 9.38 | 0.92 |
| 02/05 | 1,458 | 1,470 | 1,440 | 1,469 | +2.3% | 12,100 | 82億6836万 | +10.37% | 9.47 | 0.93 |
| 02/04 | 1,424 | 1,458 | 1,424 | 1,436 | +0.07% | 9,200 | 80億8262万 | +8.95% | 9.26 | 0.91 |
| 02/01 | 1,401 | 1,450 | 1,400 | 1,435 | +2.43% | 13,000 | 80億7699万 | +9.38% | 9.25 | 0.91 |
| 01/31 | 1,370 | 1,411 | 1,370 | 1,401 | +2.41% | 8,900 | 78億8562万 | +7.11% | 9.03 | 0.89 |
| 01/30 | 1,360 | 1,420 | 1,350 | 1,368 | +0.22% | 20,300 | 76億9987万 | +4.51% | 8.82 | 0.87 |
| 01/29 | 1,345 | 1,365 | 1,335 | 1,365 | -0.44% | 7,400 | 76億8299万 | +4.12% | 8.8 | 0.86 |
| 01/28 | 1,388 | 1,395 | 1,362 | 1,371 | 0% | 11,500 | 77億1676万 | +4.02% | 8.84 | 0.87 |
| 01/25 | 1,333 | 1,382 | 1,325 | 1,371 | +3.71% | 14,700 | 77億1676万 | +3.24% | 8.84 | 0.87 |
| 01/24 | 1,308 | 1,322 | 1,290 | 1,322 | +1.07% | 8,400 | 74億4096万 | -1.34% | 8.52 | 0.84 |
| 01/23 | 1,297 | 1,317 | 1,270 | 1,308 | -1.58% | 15,600 | 73億6216万 | -3.25% | 8.43 | 0.83 |
| 01/22 | 1,367 | 1,382 | 1,327 | 1,329 | -3.2% | 13,400 | 74億8036万 | -2.57% | 8.57 | 0.84 |
| 01/21 | 1,401 | 1,408 | 1,366 | 1,373 | +0.66% | 13,900 | 77億2802万 | -0.36% | 8.85 | 0.87 |
| 01/18 | 1,341 | 1,378 | 1,330 | 1,364 | +1.87% | 11,900 | 76億7736万 | -2.01% | 8.79 | 0.86 |
| 01/17 | 1,329 | 1,351 | 1,324 | 1,339 | +0.68% | 8,600 | 75億3664万 | -4.83% | 8.63 | 0.85 |
| 01/16 | 1,354 | 1,359 | 1,324 | 1,330 | -3.41% | 16,000 | 74億8599万 | -6.73% | 8.57 | 0.84 |
| 01/15 | 1,309 | 1,396 | 1,288 | 1,377 | +4.71% | 21,800 | 77億5053万 | -4.84% | 8.88 | 0.87 |
| 01/11 | 1,285 | 1,315 | 1,262 | 1,315 | +5.96% | 17,900 | 74億156万 | -10.42% | 8.48 | 0.83 |
| 01/10 | 1,293 | 1,317 | 1,234 | 1,241 | -6.2% | 38,700 | 69億8505万 | -16.88% | 8 | 0.79 |
| 01/09 | 1,277 | 1,330 | 1,270 | 1,323 | +3.36% | 24,900 | 74億4659万 | -12.79% | 8.53 | 0.84 |
| 01/08 | 1,238 | 1,288 | 1,237 | 1,280 | +3.9% | 17,800 | 72億456万 | -16.61% | 8.25 | 0.81 |
| 01/07 | 1,213 | 1,256 | 1,213 | 1,232 | +3.44% | 15,200 | 69億3439万 | -20.77% | 7.94 | 0.78 |
| 01/04 | 1,197 | 1,210 | 1,134 | 1,191 | -2.46% | 21,100 | 67億362万 | -24.48% | 7.68 | 0.75 |
| 2018 |
| 12/28 | 1,254 | 1,275 | 1,213 | 1,221 | -4.91% | 22,500 | 68億7247万 | -23.78% | 7.87 | 0.77 |
| 12/27 | 1,300 | 1,314 | 1,269 | 1,284 | +3.55% | 17,200 | 72億2707万 | -21.03% | 8.28 | 0.81 |
| 12/26 | 1,243 | 1,267 | 1,181 | 1,240 | +9.15% | 62,700 | 69億7942万 | -24.8% | 7.99 | 0.78 |
| 12/25 | 1,184 | 1,184 | 1,053 | 1,136 | -10.83% | 130,900 | 63億9405万 | -32.18% | 7.32 | 0.72 |
| 12/21 | 1,361 | 1,361 | 1,263 | 1,274 | -4.93% | 31,300 | 71億7079万 | -25.19% | 8.21 | 0.81 |
| 12/20 | 1,390 | 1,391 | 1,314 | 1,340 | -5.63% | 38,600 | 75億4227万 | -22.41% | 8.64 | 0.85 |
| 12/19 | 1,452 | 1,482 | 1,383 | 1,420 | -1.46% | 19,500 | 79億9256万 | -18.76% | 9.15 | 0.9 |
| 12/18 | 1,467 | 1,495 | 1,428 | 1,441 | -5.32% | 30,900 | 81億1076万 | -18.59% | 9.29 | 0.91 |
| 12/17 | 1,613 | 1,613 | 1,505 | 1,522 | -5.99% | 33,000 | 85億6667万 | -15.11% | 9.81 | 0.96 |
| 12/14 | 1,627 | 1,633 | 1,608 | 1,619 | -2.88% | 13,200 | 91億1264万 | -10.65% | 10.44 | 1.02 |
| 12/13 | 1,644 | 1,671 | 1,630 | 1,667 | +1.34% | 6,700 | 93億8281万 | -8.66% | 10.75 | 1.05 |
| 12/12 | 1,608 | 1,657 | 1,608 | 1,645 | +2.56% | 21,300 | 92億5899万 | -10.21% | 10.6 | 1.04 |
| 12/11 | 1,667 | 1,667 | 1,601 | 1,604 | -3.78% | 15,400 | 90億2821万 | -12.73% | 10.34 | 1.01 |
| 12/10 | 1,715 | 1,715 | 1,660 | 1,667 | -3.42% | 12,700 | 93億8281万 | -9.7% | 10.75 | 1.05 |
| 12/07 | 1,746 | 1,755 | 1,726 | 1,726 | -0.58% | 9,400 | 97億1490万 | -6.75% | 11.13 | 1.09 |
| 12/06 | 1,818 | 1,818 | 1,723 | 1,736 | -4.56% | 18,100 | 97億7119万 | -6.36% | 11.19 | 1.1 |
| 12/05 | 1,809 | 1,845 | 1,783 | 1,819 | -1.62% | 9,500 | 102億3836万 | -2.1% | 11.73 | 1.15 |
| 12/04 | 1,919 | 1,919 | 1,831 | 1,849 | -3.55% | 16,600 | 104億721万 | -0.43% | 11.92 | 1.17 |
| 12/03 | 1,940 | 1,975 | 1,894 | 1,917 | -0.42% | 11,700 | 107億8996万 | +3.62% | 12.36 | 1.21 |
| 11/30 | 1,850 | 1,944 | 1,850 | 1,925 | +4.34% | 23,900 | 108億3498万 | +4.51% | 12.41 | 1.22 |
| 11/29 | 1,783 | 1,853 | 1,759 | 1,845 | +4.3% | 28,100 | 103億8470万 | +0.6% | 11.89 | 1.17 |
| 11/28 | 1,795 | 1,800 | 1,765 | 1,769 | -0.28% | 19,000 | 99億5693万 | -3.65% | 11.4 | 1.12 |
| 11/27 | 1,799 | 1,822 | 1,760 | 1,774 | -1.61% | 13,900 | 99億8507万 | -3.74% | 11.44 | 1.12 |
| 11/26 | 1,796 | 1,837 | 1,777 | 1,803 | -0.22% | 12,100 | 101億4830万 | -2.65% | 11.62 | 1.14 |
| 11/22 | 1,812 | 1,839 | 1,781 | 1,807 | -0.88% | 8,200 | 101億7081万 | -2.85% | 11.65 | 1.14 |
| 11/21 | 1,805 | 1,869 | 1,805 | 1,823 | -1.67% | 12,100 | 102億6087万 | -2.36% | 11.75 | 1.15 |
| 11/20 | 1,858 | 1,869 | 1,829 | 1,854 | -2.27% | 9,700 | 104億3536万 | -1.01% | 11.95 | 1.17 |
| 11/19 | 1,831 | 1,910 | 1,831 | 1,897 | +3.44% | 7,900 | 106億7738万 | +1.12% | 12.23 | 1.2 |
| 11/16 | 1,881 | 1,900 | 1,830 | 1,834 | -2.5% | 8,500 | 103億2279万 | -2.19% | 11.82 | 1.16 |
| 11/15 | 1,854 | 1,901 | 1,854 | 1,881 | +1.9% | 13,400 | 105億8733万 | +0.21% | 12.12 | 1.19 |
| 11/14 | 1,986 | 1,986 | 1,840 | 1,846 | -6.39% | 39,800 | 103億9033万 | -1.65% | 11.9 | 1.17 |
| 11/13 | 1,931 | 1,988 | 1,922 | 1,972 | -2.33% | 25,600 | 110億9953万 | +4.67% | 12.71 | 1.25 |
| 11/12 | 1,963 | 2,033 | 1,937 | 2,019 | +1.2% | 28,300 | 113億6407万 | +7.11% | 13.01 | 1.28 |
| 11/09 | 2,069 | 2,095 | 1,989 | 1,995 | +2.89% | 78,200 | 112億2898万 | +5.78% | 12.86 | 1.26 |
| 11/08 | 1,890 | 1,948 | 1,890 | 1,939 | +4.81% | 14,000 | 109億1378万 | +2.65% | 12.5 | 1.23 |
| 11/07 | 1,805 | 1,876 | 1,805 | 1,850 | +2.55% | 10,000 | 104億1284万 | -2.48% | 11.93 | 1.17 |
| 11/06 | 1,805 | 1,854 | 1,793 | 1,804 | +0.95% | 10,800 | 101億5393万 | -5.5% | 11.63 | 1.14 |
| 11/05 | 1,809 | 1,811 | 1,776 | 1,787 | -1.22% | 17,100 | 100億5824万 | -7.07% | 11.52 | 1.13 |
| 11/02 | 1,836 | 1,836 | 1,801 | 1,809 | +0.72% | 27,400 | 101億8207万 | -6.61% | 11.66 | 1.14 |
| 11/01 | 1,840 | 1,840 | 1,782 | 1,796 | -2.39% | 20,800 | 101億890万 | -7.85% | 11.58 | 1.14 |
| 10/31 | 1,803 | 1,842 | 1,779 | 1,840 | +3.25% | 17,700 | 103億5656万 | -6.36% | 11.86 | 1.16 |
| 10/30 | 1,670 | 1,782 | 1,650 | 1,782 | +6.07% | 16,800 | 100億3010万 | -9.91% | 11.49 | 1.13 |
