PER
2018/10/10~2019/03/08
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 |
03/08 | 2,127 | 2,159 | 2,086 | 2,099 | -3.58% | 42,800 | 496億6443万 | -2.91% | 11.92 | 1.11 |
03/07 | 2,141 | 2,184 | 2,127 | 2,177 | +1.78% | 32,100 | 515億999万 | +0.93% | 12.36 | 1.15 |
03/06 | 2,239 | 2,239 | 2,137 | 2,139 | -3.69% | 34,300 | 506億1087万 | -0.47% | 12.15 | 1.13 |
03/05 | 2,175 | 2,229 | 2,166 | 2,221 | +1.88% | 17,900 | 525億5108万 | +3.64% | 12.61 | 1.17 |
03/04 | 2,193 | 2,197 | 2,167 | 2,180 | +0.37% | 12,200 | 515億8098万 | +2.16% | 12.38 | 1.15 |
03/01 | 2,201 | 2,231 | 2,164 | 2,172 | -1.27% | 25,400 | 513億9169万 | +2.21% | 12.33 | 1.15 |
02/28 | 2,201 | 2,209 | 2,177 | 2,200 | -0.41% | 26,300 | 520億5420万 | +3.87% | 12.49 | 1.16 |
02/27 | 2,232 | 2,233 | 2,200 | 2,209 | -0.45% | 15,500 | 522億6714万 | +4.74% | 12.54 | 1.17 |
02/26 | 2,235 | 2,237 | 2,204 | 2,219 | -0.4% | 11,800 | 525億375万 | +5.57% | 12.6 | 1.17 |
02/25 | 2,227 | 2,250 | 2,226 | 2,228 | +0.54% | 17,800 | 527億1670万 | +6.35% | 12.65 | 1.18 |
02/22 | 2,210 | 2,238 | 2,189 | 2,216 | -0.31% | 14,300 | 524億3277万 | +6.18% | 12.58 | 1.17 |
02/21 | 2,241 | 2,243 | 2,210 | 2,223 | -1.02% | 13,100 | 525億9840万 | +6.88% | 12.62 | 1.17 |
02/20 | 2,260 | 2,265 | 2,222 | 2,246 | -0.66% | 11,700 | 531億4260万 | +8.4% | 12.75 | 1.19 |
02/19 | 2,252 | 2,288 | 2,248 | 2,261 | +0.67% | 15,900 | 534億9752万 | +9.39% | 12.84 | 1.19 |
02/18 | 2,287 | 2,297 | 2,213 | 2,246 | +0.18% | 25,400 | 531億4260万 | +9.03% | 12.75 | 1.19 |
02/15 | 2,350 | 2,378 | 2,236 | 2,242 | -0.4% | 67,400 | 530億4796万 | +9.21% | 12.73 | 1.18 |
02/14 | 2,227 | 2,269 | 2,180 | 2,251 | +1.72% | 31,700 | 532億6091万 | +10.02% | 12.78 | 1.19 |
02/13 | 2,117 | 2,237 | 2,117 | 2,213 | +5.18% | 31,400 | 523億6179万 | +8.59% | 12.57 | 1.17 |
02/12 | 2,057 | 2,116 | 2,057 | 2,104 | +2.68% | 23,700 | 497億8274万 | +3.54% | 11.95 | 1.11 |
02/08 | 2,001 | 2,069 | 1,979 | 2,049 | +0.94% | 25,500 | 484億8138万 | +1.14% | 11.64 | 1.08 |
02/07 | 2,045 | 2,052 | 2,015 | 2,030 | -0.15% | 10,300 | 480億3183万 | +0.25% | 11.53 | 1.07 |
02/06 | 2,090 | 2,090 | 2,024 | 2,033 | -2.54% | 22,200 | 481億281万 | +0.44% | 11.54 | 1.07 |
02/05 | 2,005 | 2,087 | 2,005 | 2,086 | +4.09% | 17,300 | 493億5684万 | +3.27% | 11.85 | 1.1 |
02/04 | 2,025 | 2,034 | 1,985 | 2,004 | +0.65% | 35,300 | 474億1664万 | -0.35% | 11.38 | 1.06 |
02/01 | 1,983 | 2,006 | 1,977 | 1,991 | +0.4% | 18,600 | 471億905万 | -0.9% | 11.31 | 1.05 |
01/31 | 2,007 | 2,032 | 1,974 | 1,983 | +0.41% | 27,300 | 469億1976万 | -1.2% | 11.26 | 1.05 |
01/30 | 2,017 | 2,035 | 1,975 | 1,975 | -1.35% | 31,700 | 467億3047万 | -1.79% | 11.22 | 1.04 |
01/29 | 1,976 | 2,012 | 1,945 | 2,002 | +0.96% | 22,200 | 473億6932万 | -0.69% | 11.37 | 1.06 |
01/28 | 1,962 | 2,011 | 1,945 | 1,983 | +0.81% | 17,900 | 469億1976万 | -1.78% | 11.26 | 1.05 |
01/25 | 1,979 | 2,039 | 1,965 | 1,967 | -0.56% | 33,300 | 465億4118万 | -2.82% | 11.17 | 1.04 |
01/24 | 1,980 | 2,018 | 1,974 | 1,978 | -1% | 22,700 | 468億145万 | -2.71% | 11.23 | 1.04 |
01/23 | 1,982 | 2,016 | 1,980 | 1,998 | -0.89% | 15,100 | 472億7467万 | -2.06% | 11.35 | 1.05 |
01/22 | 2,059 | 2,059 | 2,000 | 2,016 | -1.66% | 15,100 | 477億57万 | -1.37% | 11.45 | 1.06 |
01/21 | 2,032 | 2,057 | 1,956 | 2,050 | +0.94% | 28,200 | 485億505万 | 0% | 11.64 | 1.08 |
01/18 | 2,048 | 2,059 | 2,008 | 2,031 | -0.49% | 15,900 | 480億5549万 | -1.36% | 11.53 | 1.07 |
01/17 | 2,033 | 2,093 | 2,021 | 2,041 | +0.44% | 20,800 | 482億9210万 | -1.31% | 11.59 | 1.08 |
01/16 | 2,119 | 2,135 | 2,023 | 2,032 | -3.79% | 19,300 | 480億7915万 | -2.21% | 11.54 | 1.07 |
01/15 | 2,086 | 2,150 | 2,081 | 2,112 | +1.25% | 19,900 | 499億7203万 | +0.96% | 11.99 | 1.11 |
01/11 | 2,090 | 2,109 | 2,071 | 2,086 | +1.16% | 11,000 | 493億5684万 | -0.95% | 11.85 | 1.1 |
01/10 | 2,059 | 2,076 | 2,021 | 2,062 | +0.05% | 17,500 | 487億8898万 | -2.64% | 11.71 | 1.09 |
01/09 | 2,075 | 2,096 | 2,059 | 2,061 | -0.63% | 13,100 | 487億6532万 | -3.15% | 11.7 | 1.09 |
01/08 | 2,053 | 2,093 | 2,051 | 2,074 | +1.02% | 15,400 | 490億7291万 | -3.04% | 11.78 | 1.09 |
01/07 | 2,011 | 2,079 | 2,004 | 2,053 | +4.74% | 19,100 | 485億7603万 | -4.51% | 11.66 | 1.08 |
01/04 | 1,949 | 1,975 | 1,889 | 1,960 | -3.26% | 27,600 | 463億7556万 | -9.26% | 11.13 | 1.03 |
2018 |
12/28 | 1,996 | 2,040 | 1,966 | 2,026 | +1% | 27,800 | 479億3718万 | -6.85% | 11.5 | 1.07 |
12/27 | 1,956 | 2,006 | 1,940 | 2,006 | +4.7% | 20,900 | 474億6396万 | -8.23% | 11.39 | 1.06 |
12/26 | 1,985 | 1,985 | 1,897 | 1,916 | +2.73% | 31,000 | 453億3447万 | -12.87% | 10.88 | 1.01 |
12/25 | 1,896 | 1,948 | 1,850 | 1,865 | -4.36% | 38,400 | 441億2776万 | -15.8% | 10.59 | 0.98 |
12/21 | 1,973 | 1,973 | 1,896 | 1,950 | -0.41% | 50,000 | 461億3895万 | -12.63% | 11.07 | 1.03 |
12/20 | 2,056 | 2,072 | 1,939 | 1,958 | -6.09% | 27,300 | 463億2823万 | -12.78% | 11.12 | 1.03 |
12/19 | 2,076 | 2,106 | 2,045 | 2,085 | -0.33% | 15,100 | 493億3318万 | -7.54% | 11.84 | 1.1 |
12/18 | 2,117 | 2,142 | 2,079 | 2,092 | +0.77% | 29,800 | 494億9881万 | -7.47% | 11.88 | 1.1 |
12/17 | 2,069 | 2,110 | 2,068 | 2,076 | -1.24% | 16,200 | 491億2023万 | -8.55% | 11.79 | 1.1 |
12/14 | 2,181 | 2,181 | 2,094 | 2,102 | -4.24% | 41,900 | 497億3542万 | -7.81% | 11.94 | 1.11 |
12/13 | 2,161 | 2,203 | 2,152 | 2,195 | +2.14% | 22,500 | 519億3589万 | -4.15% | 12.46 | 1.16 |
12/12 | 2,098 | 2,173 | 2,092 | 2,149 | +2.38% | 21,600 | 508億4748万 | -6.36% | 12.2 | 1.13 |
12/11 | 2,194 | 2,194 | 2,094 | 2,099 | -3.36% | 18,300 | 496億6443万 | -8.78% | 11.92 | 1.11 |
12/10 | 2,225 | 2,236 | 2,161 | 2,172 | -4.36% | 14,600 | 513億9169万 | -5.97% | 12.33 | 1.15 |
12/07 | 2,266 | 2,279 | 2,205 | 2,271 | +0.26% | 31,500 | 537億3413万 | -2.03% | 12.9 | 1.2 |
12/06 | 2,300 | 2,300 | 2,245 | 2,265 | -1.26% | 32,700 | 535億9216万 | -2.33% | 12.86 | 1.2 |
12/05 | 2,347 | 2,354 | 2,291 | 2,294 | -3.65% | 17,900 | 542億7833万 | -0.99% | 13.03 | 1.21 |
12/04 | 2,420 | 2,448 | 2,366 | 2,381 | -2.86% | 20,400 | 563億3684万 | +2.98% | 13.52 | 1.26 |
12/03 | 2,377 | 2,453 | 2,377 | 2,451 | +3.16% | 31,700 | 579億9311万 | +6.7% | 13.92 | 1.29 |
11/30 | 2,327 | 2,378 | 2,327 | 2,376 | +2.06% | 20,800 | 562億1853万 | +4.3% | 13.49 | 1.25 |
11/29 | 2,348 | 2,397 | 2,316 | 2,328 | -0.47% | 35,900 | 550億8280万 | +2.74% | 13.22 | 1.23 |
11/28 | 2,319 | 2,343 | 2,311 | 2,339 | +0.43% | 12,000 | 553億4307万 | +3.4% | 13.28 | 1.23 |
11/27 | 2,320 | 2,389 | 2,320 | 2,329 | +0.43% | 22,000 | 551億646万 | +3.33% | 13.23 | 1.23 |
11/26 | 2,326 | 2,370 | 2,265 | 2,319 | -0.3% | 22,100 | 548億6985万 | +2.98% | 13.17 | 1.22 |
11/22 | 2,318 | 2,350 | 2,278 | 2,326 | +0.69% | 19,300 | 550億3548万 | +3.42% | 13.21 | 1.23 |
11/21 | 2,271 | 2,324 | 2,240 | 2,310 | -0.47% | 21,300 | 546億5691万 | +2.85% | 13.12 | 1.22 |
11/20 | 2,309 | 2,344 | 2,279 | 2,321 | -0.47% | 18,200 | 549億1718万 | +3.48% | 13.18 | 1.22 |
11/19 | 2,276 | 2,343 | 2,276 | 2,332 | +2.28% | 20,100 | 551億7745万 | +4.25% | 13.24 | 1.23 |
11/16 | 2,257 | 2,311 | 2,222 | 2,280 | +0.57% | 26,100 | 539億4708万 | +2.15% | 12.95 | 1.2 |
11/15 | 2,221 | 2,320 | 2,221 | 2,267 | +2.07% | 28,500 | 536億3948万 | +1.66% | 12.87 | 1.2 |
11/14 | 2,230 | 2,299 | 2,195 | 2,221 | -0.67% | 33,200 | 525億5108万 | -0.22% | 12.61 | 1.17 |
11/13 | 2,350 | 2,350 | 2,221 | 2,236 | -2.78% | 36,000 | 529億599万 | +0.31% | 12.7 | 1.18 |
11/12 | 2,327 | 2,327 | 2,272 | 2,300 | -1.71% | 11,900 | 544億2030万 | +3.14% | 13.06 | 1.21 |
11/09 | 2,348 | 2,364 | 2,313 | 2,340 | -0.85% | 19,600 | 553億6674万 | +4.89% | 13.29 | 1.23 |
11/08 | 2,339 | 2,417 | 2,339 | 2,360 | +2.61% | 31,400 | 558億3996万 | +5.78% | 13.4 | 1.25 |
11/07 | 2,287 | 2,344 | 2,275 | 2,300 | -0.3% | 32,500 | 544億2030万 | +3.14% | 13.06 | 1.21 |
11/06 | 2,342 | 2,342 | 2,290 | 2,307 | -1.11% | 14,500 | 545億8592万 | +3.27% | 13.1 | 1.22 |
11/05 | 2,329 | 2,386 | 2,311 | 2,333 | -1.19% | 29,600 | 552億111万 | +4.2% | 13.25 | 1.23 |
11/02 | 2,287 | 2,374 | 2,282 | 2,361 | +2.7% | 44,200 | 558億6362万 | +5.21% | 13.41 | 1.25 |
11/01 | 2,226 | 2,312 | 2,193 | 2,299 | +3.28% | 37,300 | 543億9663万 | +2.27% | 13.05 | 1.21 |
10/31 | 2,159 | 2,237 | 2,150 | 2,226 | +3.1% | 39,300 | 526億6938万 | -1.42% | 12.64 | 1.17 |
10/30 | 2,039 | 2,159 | 2,016 | 2,159 | +7.36% | 109,700 | 510億8409万 | -4.93% | 12.26 | 1.14 |
10/29 | 1,990 | 2,046 | 1,911 | 2,011 | +1.51% | 38,400 | 475億8227万 | -11.91% | 11.42 | 1.06 |
10/26 | 2,067 | 2,093 | 1,943 | 1,981 | -4.11% | 62,600 | 468億7244万 | -13.87% | 11.25 | 1.05 |
10/25 | 2,171 | 2,171 | 2,050 | 2,066 | -6.98% | 35,300 | 488億8362万 | -10.95% | 11.73 | 1.09 |
10/24 | 2,180 | 2,236 | 2,138 | 2,221 | +3.25% | 37,700 | 525億5108万 | -4.76% | 12.61 | 1.17 |
10/23 | 2,285 | 2,285 | 2,144 | 2,151 | -5.86% | 28,000 | 508億9481万 | -7.84% | 12.21 | 1.13 |
10/22 | 2,193 | 2,300 | 2,166 | 2,285 | +2.28% | 35,500 | 540億6538万 | -2.23% | 12.98 | 1.21 |
10/19 | 2,225 | 2,236 | 2,169 | 2,234 | -0.13% | 26,000 | 528億5867万 | -4.37% | 12.69 | 1.18 |
10/18 | 2,254 | 2,255 | 2,219 | 2,237 | -0.58% | 28,900 | 529億2965万 | -4.32% | 12.7 | 1.18 |
10/17 | 2,215 | 2,262 | 2,195 | 2,250 | +3.45% | 17,800 | 532億3725万 | -3.89% | 12.78 | 1.19 |
10/16 | 2,180 | 2,195 | 2,152 | 2,175 | -0.82% | 24,300 | 514億6267万 | -7.09% | 12.35 | 1.15 |
10/15 | 2,247 | 2,247 | 2,177 | 2,193 | -1.62% | 38,600 | 518億8857万 | -6.44% | 12.45 | 1.16 |
10/12 | 2,182 | 2,249 | 2,151 | 2,229 | +2.39% | 33,700 | 527億4036万 | -5.11% | 12.66 | 1.18 |
10/11 | 2,235 | 2,247 | 2,172 | 2,177 | -4.73% | 33,700 | 515億999万 | -7.48% | 12.36 | 1.15 |
10/10 | 2,309 | 2,320 | 2,253 | 2,285 | +0.44% | 16,200 | 540億6538万 | -3.26% | 12.98 | 1.21 |