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 | 1,883 | 1,906 | 1,849 | 1,866 | -0.37% | 14,500 | 62億3337万 | -1.63% | 11.04 | 3.58 |
03/28 | 1,900 | 1,917 | 1,857 | 1,873 | -0.95% | 14,400 | 62億5675万 | -1.47% | 11.08 | 3.59 |
03/27 | 1,835 | 1,910 | 1,828 | 1,891 | +2.72% | 19,500 | 63億1688万 | -0.53% | 11.19 | 3.63 |
03/26 | 1,811 | 1,939 | 1,811 | 1,841 | -0.54% | 48,800 | 61億4986万 | -3.21% | 10.89 | 3.53 |
03/25 | 1,871 | 1,878 | 1,840 | 1,851 | -4.59% | 29,600 | 61億8326万 | -2.89% | 10.95 | 3.55 |
03/22 | 1,860 | 1,955 | 1,860 | 1,940 | +4.13% | 42,200 | 64億8057万 | +1.57% | 11.48 | 3.72 |
03/20 | 1,870 | 1,875 | 1,812 | 1,863 | +0.87% | 21,800 | 62億2335万 | -2.51% | 11.02 | 3.58 |
03/19 | 1,888 | 1,888 | 1,844 | 1,847 | -2.17% | 17,000 | 61億6990万 | -3.55% | 10.93 | 3.54 |
03/18 | 1,792 | 1,910 | 1,792 | 1,888 | +5.59% | 45,800 | 63億686万 | -1.62% | 11.17 | 3.62 |
03/15 | 1,820 | 1,833 | 1,777 | 1,788 | +0.68% | 28,300 | 59億7281万 | -7.07% | 10.58 | 3.43 |
03/14 | 1,792 | 1,820 | 1,771 | 1,776 | -0.56% | 21,300 | 59億3272万 | -8.74% | 10.51 | 3.41 |
03/13 | 1,802 | 1,827 | 1,755 | 1,786 | -1.27% | 43,800 | 59億6613万 | -9.2% | 10.57 | 3.43 |
03/12 | 1,850 | 1,850 | 1,801 | 1,809 | +0.39% | 28,100 | 60億4296万 | -9.1% | 10.7 | 3.47 |
03/11 | 1,855 | 1,870 | 1,737 | 1,802 | -0.61% | 38,700 | 60億1958万 | -10.12% | 10.66 | 3.46 |
03/08 | 1,846 | 1,870 | 1,781 | 1,813 | -5.87% | 91,900 | 60億5632万 | -10.07% | 10.73 | 3.48 |
03/07 | 1,990 | 1,994 | 1,900 | 1,926 | -3.41% | 44,700 | 64億3380万 | -5.03% | 11.4 | 3.7 |
03/06 | 2,094 | 2,094 | 1,939 | 1,994 | -3.02% | 68,000 | 66億6095万 | -1.82% | 11.8 | 3.83 |
03/05 | 2,051 | 2,137 | 2,051 | 2,056 | -1.49% | 70,600 | 68億6806万 | +0.93% | 12.17 | 3.95 |
03/04 | 2,000 | 2,117 | 1,976 | 2,087 | +5.83% | 126,100 | 69億7162万 | +2.4% | 12.35 | 4.01 |
03/01 | 1,957 | 1,988 | 1,955 | 1,972 | +0.61% | 23,400 | 65億8746万 | -3.14% | 11.67 | 3.78 |
02/28 | 1,980 | 1,995 | 1,953 | 1,960 | -0.1% | 58,400 | 65億4738万 | -3.97% | 11.6 | 3.76 |
02/27 | 1,940 | 1,978 | 1,931 | 1,962 | +1.76% | 29,300 | 65億5406万 | -3.68% | 11.61 | 3.77 |
02/26 | 1,990 | 1,994 | 1,923 | 1,928 | -1.98% | 34,400 | 64億4048万 | -5.07% | 11.41 | 3.7 |
02/25 | 1,921 | 1,995 | 1,916 | 1,967 | +1.5% | 45,000 | 65億7076万 | -3.1% | 11.64 | 3.78 |
02/22 | 1,953 | 1,954 | 1,906 | 1,938 | -1.82% | 45,000 | 64億7388万 | -4.48% | 11.47 | 3.72 |
02/21 | 1,896 | 1,980 | 1,875 | 1,974 | +5.51% | 89,500 | 65億9414万 | -2.81% | 11.68 | 3.79 |
02/20 | 1,900 | 1,909 | 1,842 | 1,871 | -2.5% | 86,900 | 62億5007万 | -7.88% | 11.07 | 3.59 |
02/19 | 1,946 | 1,946 | 1,911 | 1,919 | -0.78% | 40,600 | 64億1041万 | -5.75% | 11.36 | 3.68 |
02/18 | 1,975 | 1,982 | 1,931 | 1,934 | -0.97% | 51,600 | 64億6052万 | -5.24% | 11.44 | 3.71 |
02/15 | 1,975 | 1,996 | 1,930 | 1,953 | +0.15% | 62,900 | 65億2399万 | -4.5% | 11.56 | 3.75 |
02/14 | 1,996 | 2,012 | 1,950 | 1,950 | -1.61% | 73,100 | 65億1397万 | -5.25% | 11.54 | 3.74 |
02/13 | 1,968 | 2,015 | 1,927 | 1,982 | +1.69% | 86,700 | 66億2087万 | -4.39% | 11.73 | 3.8 |
02/12 | 1,966 | 2,010 | 1,903 | 1,949 | -2.84% | 166,700 | 65億1063万 | -6.34% | 11.53 | 3.74 |
02/08 | 1,938 | 2,094 | 1,901 | 2,006 | -13.83% | 384,400 | 67億104万 | -3.93% | 11.87 | 3.85 |
02/07 | 2,305 | 2,374 | 2,233 | 2,328 | +1.31% | 231,100 | 77億7668万 | +11.6% | 13.78 | 4.47 |
02/06 | 2,420 | 2,476 | 2,240 | 2,298 | -3.04% | 343,000 | 76億7646万 | +10.96% | 13.6 | 4.41 |
02/05 | 2,201 | 2,383 | 2,200 | 2,370 | +8.57% | 278,900 | 79億1698万 | +15.38% | 14.02 | 4.55 |
02/04 | 2,114 | 2,200 | 2,080 | 2,183 | +4.7% | 124,500 | 72億9231万 | +7.33% | 12.92 | 4.19 |
02/01 | 2,149 | 2,178 | 2,067 | 2,085 | -1.09% | 121,000 | 69億6494万 | +2.66% | 12.34 | 4 |
01/31 | 2,018 | 2,139 | 2,005 | 2,108 | +5.93% | 107,200 | 70億4177万 | +3.64% | 12.47 | 4.05 |
01/30 | 2,089 | 2,122 | 1,990 | 1,990 | -7.44% | 120,900 | 66億4759万 | -2.59% | 11.78 | 3.82 |
01/29 | 2,036 | 2,150 | 1,938 | 2,150 | +3.17% | 193,300 | 71億8207万 | +4.57% | 12.72 | 4.13 |
01/28 | 2,140 | 2,222 | 2,061 | 2,084 | +1.86% | 175,000 | 69億6160万 | +0.82% | 12.33 | 4 |
01/25 | 2,083 | 2,148 | 2,026 | 2,046 | -2.53% | 207,400 | 68億3466万 | -1.92% | 12.11 | 3.93 |
01/24 | 1,900 | 2,120 | 1,866 | 2,099 | +13.95% | 283,100 | 70億1170万 | -0.76% | 12.42 | 4.03 |
01/23 | 1,814 | 1,894 | 1,775 | 1,842 | +1.54% | 74,600 | 61億5320万 | -13.56% | 10.9 | 3.54 |
01/22 | 1,900 | 1,900 | 1,800 | 1,814 | -4.93% | 109,000 | 60億5966万 | -15.23% | 10.73 | 3.48 |
01/21 | 1,985 | 2,002 | 1,903 | 1,908 | -1.9% | 67,900 | 63億7367万 | -11.67% | 11.29 | 3.66 |
01/18 | 2,030 | 2,057 | 1,940 | 1,945 | -2.26% | 99,600 | 64億9727万 | -10.86% | 11.51 | 3.73 |
01/17 | 1,990 | 1,998 | 1,930 | 1,990 | +1.38% | 93,200 | 66億4759万 | -9.55% | 11.78 | 3.82 |
01/16 | 2,099 | 2,099 | 1,950 | 1,963 | -2.58% | 91,400 | 65億5740万 | -11.5% | 11.62 | 3.77 |
01/15 | 2,014 | 2,099 | 1,910 | 2,015 | -1.47% | 65,600 | 67億3110万 | -9.8% | 11.92 | 3.87 |
01/11 | 2,044 | 2,131 | 2,006 | 2,045 | +1.49% | 85,500 | 68億3132万 | -8.83% | 12.1 | 3.92 |
01/10 | 2,221 | 2,265 | 1,936 | 2,015 | -11.97% | 306,900 | 67億3110万 | -10.44% | 11.92 | 3.87 |
01/09 | 2,369 | 2,406 | 2,282 | 2,289 | -1.76% | 145,500 | 76億4640万 | +1.82% | 13.54 | 4.39 |
01/08 | 2,229 | 2,330 | 2,214 | 2,330 | +7.52% | 133,300 | 77億8336万 | +4.34% | 13.79 | 4.47 |
01/07 | 2,240 | 2,299 | 2,167 | 2,167 | +2.22% | 152,500 | 72億3886万 | -2.08% | 12.82 | 4.16 |
01/04 | 1,897 | 2,142 | 1,796 | 2,120 | +7.23% | 206,000 | 70億8186万 | -3.64% | 12.54 | 4.07 |
2018 |
12/28 | 1,908 | 2,009 | 1,900 | 1,977 | +1.49% | 116,600 | 66億416万 | -9.68% | 11.7 | 3.79 |
12/27 | 2,083 | 2,083 | 1,934 | 1,948 | +4% | 176,900 | 65億729万 | -10.6% | 11.53 | 3.74 |
12/26 | 1,925 | 2,025 | 1,809 | 1,873 | +1.08% | 211,100 | 62億5675万 | -13.45% | 11.08 | 3.59 |
12/25 | 1,902 | 1,962 | 1,787 | 1,853 | -12.14% | 246,700 | 61億8994万 | -13.97% | 10.96 | 3.56 |
12/21 | 2,152 | 2,270 | 2,035 | 2,109 | -2.59% | 213,900 | 70億4511万 | -1.49% | 12.48 | 4.05 |
12/20 | 2,291 | 2,350 | 2,140 | 2,165 | -7.4% | 228,200 | 72億3218万 | +1.93% | 12.81 | 4.16 |
12/19 | 2,279 | 2,450 | 2,228 | 2,338 | +1.17% | 174,700 | 78億1008万 | +11.55% | 13.83 | 4.49 |
12/18 | 2,320 | 2,513 | 2,240 | 2,311 | -4.5% | 284,600 | 77億1989万 | +11.91% | 13.67 | 4.44 |
12/17 | 2,669 | 2,748 | 2,410 | 2,420 | -5.95% | 370,500 | 80億8401万 | +18.74% | 14.32 | 4.64 |
12/14 | 2,663 | 2,728 | 2,527 | 2,573 | -6.88% | 453,800 | 85億9510万 | +27.88% | 15.23 | 4.94 |
12/13 | 2,530 | 2,848 | 2,510 | 2,763 | +10.08% | 910,800 | 92億2980万 | +39.9% | 16.35 | 5.3 |
12/12 | 2,083 | 2,544 | 2,050 | 2,510 | +22.32% | 645,200 | 83億8465万 | +30.05% | 14.85 | 4.82 |
12/11 | 2,335 | 2,422 | 2,021 | 2,052 | -11.48% | 417,200 | 68億5470万 | +8.98% | 12.14 | 3.94 |
12/10 | 2,441 | 2,483 | 2,318 | 2,318 | -6.23% | 227,600 | 77億4327万 | +24.89% | 13.72 | 4.45 |
12/07 | 2,450 | 2,545 | 2,352 | 2,472 | +3.82% | 440,800 | 82億5771万 | +36.05% | 14.63 | 4.74 |
12/06 | 2,441 | 2,524 | 2,262 | 2,381 | -2.54% | 353,800 | 79億5373万 | +34.6% | 14.09 | 4.57 |
12/05 | 2,407 | 2,458 | 2,301 | 2,443 | +3.65% | 396,300 | 81億6084万 | +41.95% | 14.46 | 4.69 |
12/04 | 2,269 | 2,374 | 2,223 | 2,357 | +5.08% | 357,700 | 78億7355万 | +41.56% | 13.95 | 4.52 |
12/03 | 2,220 | 2,479 | 2,171 | 2,243 | +0.99% | 676,200 | 74億9274万 | +39.23% | 13.27 | 4.3 |
11/30 | 1,982 | 2,224 | 1,970 | 2,221 | +13.32% | 450,200 | 74億1925万 | +42.19% | 13.14 | 4.26 |
11/29 | 1,957 | 1,990 | 1,902 | 1,960 | +1.77% | 206,600 | 65億4738万 | +29.63% | 11.6 | 3.76 |
11/28 | 1,847 | 1,970 | 1,802 | 1,926 | +5.82% | 216,600 | 64億3380万 | +30.22% | 11.4 | 3.7 |
11/27 | 1,837 | 1,866 | 1,770 | 1,820 | -0.93% | 140,000 | 60億7971万 | +25.78% | 10.77 | 3.49 |
11/26 | 1,888 | 1,895 | 1,777 | 1,837 | -0.6% | 219,000 | 61億3649万 | +29.37% | 10.87 | 3.53 |
11/22 | 1,800 | 1,848 | 1,715 | 1,848 | +6.45% | 370,500 | 61億7324万 | +32.66% | 10.94 | 3.55 |
11/21 | 1,583 | 1,736 | 1,560 | 1,736 | +9.67% | 242,900 | 57億9910万 | +26.99% | 10.27 | 3.33 |
11/20 | 1,556 | 1,660 | 1,550 | 1,583 | -1.68% | 120,300 | 52億8801万 | +17.78% | 9.37 | 3.04 |
11/19 | 1,540 | 1,615 | 1,530 | 1,610 | +4.55% | 80,800 | 53億7820万 | +21.42% | 9.53 | 3.09 |
11/16 | 1,705 | 1,711 | 1,501 | 1,540 | -8.11% | 235,900 | 51億4437万 | +17.92% | 9.11 | 2.96 |
11/15 | 1,530 | 1,727 | 1,505 | 1,676 | +13.86% | 195,000 | 55億9867万 | +29.92% | 9.92 | 3.22 |
11/14 | 1,581 | 1,614 | 1,452 | 1,472 | -5.82% | 109,800 | 49億1721万 | +16.18% | 8.71 | 2.83 |
11/13 | 1,551 | 1,585 | 1,436 | 1,563 | -3.87% | 145,900 | 52億2120万 | +24.54% | 9.25 | 3 |
11/12 | 1,704 | 1,757 | 1,607 | 1,626 | -8.39% | 150,100 | 54億3165万 | +31.02% | 9.62 | 3.12 |
11/09 | 1,750 | 1,824 | 1,680 | 1,775 | +7.58% | 323,600 | 59億2938万 | +44.9% | 10.5 | 3.41 |
11/08 | 1,711 | 1,737 | 1,582 | 1,650 | +1.16% | 627,800 | 55億1182万 | +36.93% | 9.76 | 3.17 |
11/07 | 1,631 | 1,631 | 1,631 | 1,631 | +22.54% | 47,700 | 54億4835万 | +36.94% | 9.65 | 3.13 |
11/06 | 1,400 | 1,400 | 1,330 | 1,331 | -3.48% | 77,900 | 44億4620万 | +12.8% | 7.88 | 2.55 |
11/05 | 1,320 | 1,425 | 1,300 | 1,379 | +2.15% | 101,400 | 46億654万 | +16.67% | 8.16 | 2.65 |
11/02 | 1,308 | 1,360 | 1,302 | 1,350 | +6.22% | 87,300 | 45億967万 | +14.99% | 7.99 | 2.59 |
11/01 | 1,187 | 1,273 | 1,163 | 1,271 | +8.91% | 83,400 | 42億4577万 | +8.82% | 7.52 | 2.44 |
10/31 | 1,118 | 1,174 | 1,114 | 1,167 | +9.78% | 61,400 | 38億9836万 | +0.17% | 6.91 | 2.24 |
10/30 | 981 | 1,119 | 973 | 1,063 | +6.41% | 49,100 | 35億5095万 | -8.76% | 6.29 | 2.04 |