PER
2018/09/20～2019/02/20
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 |
| 02/20 | 1,130 | 1,133 | 1,111 | 1,123 | -0.66% | 23,400 | 531億4260万 | +8.4% | 12.56 | 1.17 |
| 02/19 | 1,126 | 1,144 | 1,124 | 1,131 | +0.67% | 31,800 | 534億9752万 | +9.33% | 12.64 | 1.17 |
| 02/18 | 1,144 | 1,149 | 1,107 | 1,123 | +0.18% | 50,800 | 531億4260万 | +9.03% | 12.56 | 1.17 |
| 02/15 | 1,175 | 1,189 | 1,118 | 1,121 | -0.4% | 134,800 | 530億4796万 | +9.26% | 12.53 | 1.16 |
| 02/14 | 1,114 | 1,135 | 1,090 | 1,126 | +1.72% | 63,400 | 532億6091万 | +10.02% | 12.58 | 1.17 |
| 02/13 | 1,059 | 1,119 | 1,059 | 1,107 | +5.18% | 62,800 | 523億6179万 | +8.59% | 12.37 | 1.15 |
| 02/12 | 1,029 | 1,058 | 1,029 | 1,052 | +2.68% | 47,400 | 497億8274万 | +3.54% | 11.76 | 1.09 |
| 02/08 | 1,001 | 1,035 | 990 | 1,025 | +0.94% | 51,000 | 484億8138万 | +1.14% | 11.45 | 1.06 |
| 02/07 | 1,023 | 1,026 | 1,008 | 1,015 | -0.15% | 20,600 | 480億3183万 | +0.2% | 11.35 | 1.05 |
| 02/06 | 1,045 | 1,045 | 1,012 | 1,017 | -2.54% | 44,400 | 481億281万 | +0.44% | 11.36 | 1.06 |
| 02/05 | 1,003 | 1,044 | 1,003 | 1,043 | +4.09% | 34,600 | 493億5684万 | +3.27% | 11.66 | 1.08 |
| 02/04 | 1,013 | 1,017 | 993 | 1,002 | +0.65% | 70,600 | 474億1664万 | -0.3% | 11.2 | 1.04 |
| 02/01 | 992 | 1,003 | 989 | 996 | +0.4% | 37,200 | 471億905万 | -0.85% | 11.13 | 1.03 |
| 01/31 | 1,004 | 1,016 | 987 | 992 | +0.41% | 54,600 | 469億1976万 | -1.25% | 11.08 | 1.03 |
| 01/30 | 1,009 | 1,018 | 988 | 988 | -1.35% | 63,400 | 467億3047万 | -1.84% | 11.04 | 1.03 |
| 01/29 | 988 | 1,006 | 973 | 1,001 | +0.96% | 44,400 | 473億6932万 | -0.69% | 11.19 | 1.04 |
| 01/28 | 981 | 1,006 | 973 | 992 | +0.81% | 35,800 | 469億1976万 | -1.83% | 11.08 | 1.03 |
| 01/25 | 990 | 1,020 | 983 | 984 | -0.56% | 66,600 | 465億4118万 | -2.82% | 11 | 1.02 |
| 01/24 | 990 | 1,009 | 987 | 989 | -1% | 45,400 | 468億145万 | -2.75% | 11.06 | 1.03 |
| 01/23 | 991 | 1,008 | 990 | 999 | -0.89% | 30,200 | 472億7467万 | -2.06% | 11.17 | 1.04 |
| 01/22 | 1,030 | 1,030 | 1,000 | 1,008 | -1.66% | 30,200 | 477億57万 | -1.37% | 11.27 | 1.05 |
| 01/21 | 1,016 | 1,029 | 978 | 1,025 | +0.94% | 56,400 | 485億505万 | 0% | 11.46 | 1.06 |
| 01/18 | 1,024 | 1,030 | 1,004 | 1,016 | -0.49% | 31,800 | 480億5549万 | -1.31% | 11.35 | 1.05 |
| 01/17 | 1,017 | 1,047 | 1,011 | 1,021 | +0.44% | 41,600 | 482億9210万 | -1.31% | 11.41 | 1.06 |
| 01/16 | 1,060 | 1,068 | 1,012 | 1,016 | -3.79% | 38,600 | 480億7915万 | -2.21% | 11.36 | 1.06 |
| 01/15 | 1,043 | 1,075 | 1,041 | 1,056 | +1.25% | 39,800 | 499億7203万 | +0.96% | 11.81 | 1.1 |
| 01/11 | 1,045 | 1,055 | 1,036 | 1,043 | +1.16% | 22,000 | 493億5684万 | -0.95% | 11.66 | 1.08 |
| 01/10 | 1,030 | 1,038 | 1,011 | 1,031 | +0.05% | 35,000 | 487億8898万 | -2.64% | 11.53 | 1.07 |
| 01/09 | 1,038 | 1,048 | 1,030 | 1,031 | -0.63% | 26,200 | 487億6532万 | -3.15% | 11.52 | 1.07 |
| 01/08 | 1,027 | 1,047 | 1,026 | 1,037 | +1.02% | 30,800 | 490億7291万 | -3.08% | 11.59 | 1.08 |
| 01/07 | 1,006 | 1,040 | 1,002 | 1,027 | +4.74% | 38,200 | 485億7603万 | -4.51% | 11.48 | 1.07 |
| 01/04 | 975 | 988 | 945 | 980 | -3.26% | 55,200 | 463億7556万 | -9.26% | 10.96 | 1.02 |
| 2018 |
| 12/28 | 998 | 1,020 | 983 | 1,013 | +1% | 55,600 | 479億3718万 | -6.81% | 11.33 | 1.05 |
| 12/27 | 978 | 1,003 | 970 | 1,003 | +4.7% | 41,800 | 474億6396万 | -8.23% | 11.21 | 1.04 |
| 12/26 | 993 | 993 | 949 | 958 | +2.73% | 62,000 | 453億3447万 | -12.83% | 10.71 | 1 |
| 12/25 | 948 | 974 | 925 | 933 | -4.36% | 76,800 | 441億2776万 | -15.84% | 10.43 | 0.97 |
| 12/21 | 987 | 987 | 948 | 975 | -0.41% | 100,000 | 461億3895万 | -12.63% | 10.9 | 1.01 |
| 12/20 | 1,028 | 1,036 | 970 | 979 | -6.09% | 54,600 | 463億2823万 | -12.75% | 10.95 | 1.02 |
| 12/19 | 1,038 | 1,053 | 1,023 | 1,043 | -0.33% | 30,200 | 493億3318万 | -7.58% | 11.66 | 1.08 |
| 12/18 | 1,059 | 1,071 | 1,040 | 1,046 | +0.77% | 59,600 | 494億9881万 | -7.52% | 11.69 | 1.09 |
| 12/17 | 1,035 | 1,055 | 1,034 | 1,038 | -1.24% | 32,400 | 491億2023万 | -8.55% | 11.6 | 1.08 |
| 12/14 | 1,091 | 1,091 | 1,047 | 1,051 | -4.24% | 83,800 | 497億3542万 | -7.81% | 11.75 | 1.09 |
| 12/13 | 1,081 | 1,102 | 1,076 | 1,098 | +2.14% | 45,000 | 519億3589万 | -4.15% | 12.27 | 1.14 |
| 12/12 | 1,049 | 1,087 | 1,046 | 1,075 | +2.38% | 43,200 | 508億4748万 | -6.32% | 12.01 | 1.12 |
| 12/11 | 1,097 | 1,097 | 1,047 | 1,050 | -3.36% | 36,600 | 496億6443万 | -8.74% | 11.73 | 1.09 |
| 12/10 | 1,113 | 1,118 | 1,081 | 1,086 | -4.36% | 29,200 | 513億9169万 | -5.97% | 12.14 | 1.13 |
| 12/07 | 1,133 | 1,140 | 1,103 | 1,136 | +0.26% | 63,000 | 537億3413万 | -2.03% | 12.69 | 1.18 |
| 12/06 | 1,150 | 1,150 | 1,123 | 1,133 | -1.26% | 65,400 | 535億9216万 | -2.37% | 12.66 | 1.18 |
| 12/05 | 1,174 | 1,177 | 1,146 | 1,147 | -3.65% | 35,800 | 542億7833万 | -1.04% | 12.82 | 1.19 |
| 12/04 | 1,210 | 1,224 | 1,183 | 1,191 | -2.86% | 40,800 | 563億3684万 | +2.98% | 13.31 | 1.24 |
| 12/03 | 1,189 | 1,227 | 1,189 | 1,226 | +3.16% | 63,400 | 579億9311万 | +6.66% | 13.7 | 1.27 |
| 11/30 | 1,164 | 1,189 | 1,164 | 1,188 | +2.06% | 41,600 | 562億1853万 | +4.3% | 13.28 | 1.23 |
| 11/29 | 1,174 | 1,199 | 1,158 | 1,164 | -0.47% | 71,800 | 550億8280万 | +2.74% | 13.01 | 1.21 |
| 11/28 | 1,160 | 1,172 | 1,156 | 1,170 | +0.43% | 24,000 | 553億4307万 | +3.4% | 13.08 | 1.21 |
| 11/27 | 1,160 | 1,195 | 1,160 | 1,165 | +0.43% | 44,000 | 551億646万 | +3.33% | 13.02 | 1.21 |
| 11/26 | 1,163 | 1,185 | 1,133 | 1,160 | -0.3% | 44,200 | 548億6985万 | +2.98% | 12.96 | 1.2 |
| 11/22 | 1,159 | 1,175 | 1,139 | 1,163 | +0.69% | 38,600 | 550億3548万 | +3.38% | 13 | 1.21 |
| 11/21 | 1,136 | 1,162 | 1,120 | 1,155 | -0.47% | 42,600 | 546億5691万 | +2.85% | 12.91 | 1.2 |
| 11/20 | 1,155 | 1,172 | 1,140 | 1,161 | -0.47% | 36,400 | 549億1718万 | +3.43% | 12.97 | 1.21 |
| 11/19 | 1,138 | 1,172 | 1,138 | 1,166 | +2.28% | 40,200 | 551億7745万 | +4.2% | 13.04 | 1.21 |
| 11/16 | 1,129 | 1,156 | 1,111 | 1,140 | +0.57% | 52,200 | 539億4708万 | +2.15% | 12.75 | 1.18 |
| 11/15 | 1,111 | 1,160 | 1,111 | 1,134 | +2.07% | 57,000 | 536億3948万 | +1.66% | 12.67 | 1.18 |
| 11/14 | 1,115 | 1,150 | 1,098 | 1,111 | -0.67% | 66,400 | 525億5108万 | -0.22% | 12.42 | 1.15 |
| 11/13 | 1,175 | 1,175 | 1,111 | 1,118 | -2.78% | 72,000 | 529億599万 | +0.36% | 12.5 | 1.16 |
| 11/12 | 1,164 | 1,164 | 1,136 | 1,150 | -1.71% | 23,800 | 544億2030万 | +3.14% | 12.86 | 1.19 |
| 11/09 | 1,174 | 1,182 | 1,157 | 1,170 | -0.85% | 39,200 | 553億6674万 | +4.84% | 13.08 | 1.22 |
| 11/08 | 1,170 | 1,209 | 1,170 | 1,180 | +2.61% | 62,800 | 558億3996万 | +5.83% | 13.19 | 1.23 |
| 11/07 | 1,144 | 1,172 | 1,138 | 1,150 | -0.3% | 65,000 | 544億2030万 | +3.14% | 12.86 | 1.19 |
| 11/06 | 1,171 | 1,171 | 1,145 | 1,154 | -1.11% | 29,000 | 545億8592万 | +3.27% | 12.9 | 1.2 |
| 11/05 | 1,165 | 1,193 | 1,156 | 1,167 | -1.19% | 59,200 | 552億111万 | +4.24% | 13.04 | 1.21 |
| 11/02 | 1,144 | 1,187 | 1,141 | 1,181 | +2.7% | 88,400 | 558億6362万 | +5.21% | 13.2 | 1.23 |
| 11/01 | 1,113 | 1,156 | 1,097 | 1,150 | +3.28% | 74,600 | 543億9663万 | +2.27% | 12.85 | 1.19 |
| 10/31 | 1,080 | 1,119 | 1,075 | 1,113 | +3.1% | 78,600 | 526億6938万 | -1.42% | 12.44 | 1.16 |
| 10/30 | 1,020 | 1,080 | 1,008 | 1,080 | +7.36% | 219,400 | 510億8409万 | -4.97% | 12.07 | 1.12 |
| 10/29 | 995 | 1,023 | 956 | 1,006 | +1.51% | 76,800 | 475億8227万 | -11.95% | 11.24 | 1.04 |
| 10/26 | 1,034 | 1,047 | 972 | 991 | -4.11% | 125,200 | 468億7244万 | -13.87% | 11.07 | 1.03 |
| 10/25 | 1,086 | 1,086 | 1,025 | 1,033 | -6.98% | 70,600 | 488億8362万 | -10.95% | 11.55 | 1.07 |
| 10/24 | 1,090 | 1,118 | 1,069 | 1,111 | +3.25% | 75,400 | 525億5108万 | -4.76% | 12.42 | 1.15 |
| 10/23 | 1,143 | 1,143 | 1,072 | 1,076 | -5.86% | 56,000 | 508億9481万 | -7.84% | 12.02 | 1.12 |
| 10/22 | 1,097 | 1,150 | 1,083 | 1,143 | +2.28% | 71,000 | 540億6538万 | -2.27% | 12.77 | 1.19 |
| 10/19 | 1,113 | 1,118 | 1,085 | 1,117 | -0.13% | 52,000 | 528億5867万 | -4.37% | 12.49 | 1.16 |
| 10/18 | 1,127 | 1,128 | 1,110 | 1,119 | -0.58% | 57,800 | 529億2965万 | -4.32% | 12.5 | 1.16 |
| 10/17 | 1,108 | 1,131 | 1,098 | 1,125 | +3.45% | 35,600 | 532億3725万 | -3.85% | 12.58 | 1.17 |
| 10/16 | 1,090 | 1,098 | 1,076 | 1,088 | -0.82% | 48,600 | 514億6267万 | -7.05% | 12.16 | 1.13 |
| 10/15 | 1,124 | 1,124 | 1,089 | 1,097 | -1.62% | 77,200 | 518億8857万 | -6.44% | 12.26 | 1.14 |
| 10/12 | 1,091 | 1,125 | 1,076 | 1,115 | +2.39% | 67,400 | 527億4036万 | -5.07% | 12.46 | 1.16 |
| 10/11 | 1,118 | 1,124 | 1,086 | 1,089 | -4.73% | 67,400 | 515億999万 | -7.52% | 12.17 | 1.13 |
| 10/10 | 1,155 | 1,160 | 1,127 | 1,143 | +0.44% | 32,400 | 540億6538万 | -3.26% | 12.77 | 1.19 |
| 10/09 | 1,139 | 1,141 | 1,111 | 1,138 | -1.98% | 90,200 | 538億2877万 | -4.01% | 12.72 | 1.18 |
| 10/05 | 1,155 | 1,171 | 1,151 | 1,161 | -0.56% | 49,400 | 549億1718万 | -2.4% | 12.97 | 1.21 |
| 10/04 | 1,182 | 1,197 | 1,163 | 1,167 | -0.34% | 33,400 | 552億2477万 | -2.1% | 13.05 | 1.21 |
| 10/03 | 1,201 | 1,201 | 1,166 | 1,171 | -2.01% | 59,600 | 554億1406万 | -2.09% | 13.09 | 1.22 |
| 10/02 | 1,225 | 1,238 | 1,190 | 1,195 | -1.61% | 55,200 | 565億4979万 | -0.33% | 13.36 | 1.24 |
| 10/01 | 1,231 | 1,235 | 1,210 | 1,215 | -1.26% | 36,600 | 574億7256万 | +1.29% | 13.58 | 1.26 |
| 09/28 | 1,240 | 1,244 | 1,222 | 1,230 | -0.81% | 61,800 | 582億606万 | +2.59% | 13.75 | 1.28 |
| 09/27 | 1,265 | 1,265 | 1,228 | 1,240 | -2.71% | 66,000 | 586億7928万 | +3.51% | 13.86 | 1.29 |
| 09/26 | 1,265 | 1,277 | 1,238 | 1,275 | +0.16% | 52,200 | 603億1188万 | +6.47% | 14.25 | 1.32 |
| 09/25 | 1,250 | 1,281 | 1,238 | 1,273 | +3.2% | 88,200 | 602億1724万 | +6.4% | 14.23 | 1.32 |
| 09/21 | 1,232 | 1,244 | 1,218 | 1,233 | +2.03% | 76,600 | 583億4802万 | +3.27% | 13.78 | 1.28 |
| 09/20 | 1,249 | 1,249 | 1,196 | 1,209 | -2.42% | 67,600 | 571億8863万 | +1.13% | 13.51 | 1.26 |
