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 | 1,652 | 1,656 | 1,638 | 1,640 | -1.68% | 737,300 | 5735億1823万 | -6.29% | 6.32 | 0.47 |
| 05/28 | 1,690 | 1,699 | 1,668 | 1,668 | -1.42% | 1,451,800 | 5833億1000万 | -5.01% | 6.43 | 0.47 |
| 05/27 | 1,711 | 1,711 | 1,689 | 1,692 | -0.88% | 546,000 | 5917億295万 | -3.92% | 6.52 | 0.48 |
| 05/24 | 1,702 | 1,709 | 1,684 | 1,707 | -0.81% | 623,900 | 5969億4855万 | -3.23% | 6.58 | 0.48 |
| 05/23 | 1,739 | 1,753 | 1,720 | 1,721 | -1.99% | 725,400 | 6018億4443万 | -2.55% | 6.63 | 0.49 |
| 05/22 | 1,778 | 1,778 | 1,741 | 1,756 | -0.17% | 978,900 | 6140億8415万 | -0.57% | 6.77 | 0.5 |
| 05/21 | 1,765 | 1,789 | 1,757 | 1,759 | -1.68% | 651,200 | 6151億3327万 | -0.4% | 6.78 | 0.5 |
| 05/20 | 1,776 | 1,790 | 1,773 | 1,789 | -0.11% | 688,900 | 6256億2446万 | +1.36% | 6.89 | 0.51 |
| 05/17 | 1,778 | 1,809 | 1,768 | 1,791 | +1.36% | 928,300 | 6263億2387万 | +1.59% | 6.9 | 0.51 |
| 05/16 | 1,792 | 1,796 | 1,758 | 1,767 | -2.48% | 1,265,700 | 6179億3092万 | +0.4% | 6.81 | 0.5 |
| 05/15 | 1,791 | 1,812 | 1,754 | 1,812 | +1.4% | 1,567,800 | 6336億6770万 | +3.07% | 6.98 | 0.51 |
| 05/14 | 1,780 | 1,809 | 1,764 | 1,787 | +4.44% | 2,258,800 | 6249億2505万 | +1.88% | 6.89 | 0.51 |
| 05/13 | 1,712 | 1,729 | 1,697 | 1,711 | 0% | 752,600 | 5983億4737万 | -2.28% | 6.59 | 0.49 |
| 05/10 | 1,718 | 1,734 | 1,700 | 1,711 | +0.59% | 840,000 | 5983億4737万 | -2.17% | 6.59 | 0.49 |
| 05/09 | 1,715 | 1,720 | 1,700 | 1,701 | -0.76% | 854,700 | 5948億5031万 | -2.69% | 6.55 | 0.48 |
| 05/08 | 1,730 | 1,735 | 1,706 | 1,714 | -2.06% | 798,800 | 5993億9649万 | -1.95% | 6.6 | 0.49 |
| 05/07 | 1,786 | 1,795 | 1,743 | 1,750 | -2.83% | 1,163,900 | 6119億8592万 | +0.11% | 6.74 | 0.5 |
| 04/26 | 1,783 | 1,803 | 1,777 | 1,801 | +0.67% | 723,000 | 6298億2093万 | +3.27% | 6.94 | 0.51 |
| 04/25 | 1,772 | 1,791 | 1,771 | 1,789 | +1.65% | 635,000 | 6256億2446万 | +2.82% | 6.89 | 0.51 |
| 04/24 | 1,780 | 1,783 | 1,759 | 1,760 | -1.46% | 657,600 | 6154億8298万 | +1.38% | 6.78 | 0.5 |
| 04/23 | 1,787 | 1,790 | 1,773 | 1,786 | +0.56% | 406,700 | 6245億7534万 | +3.12% | 6.88 | 0.51 |
| 04/22 | 1,769 | 1,782 | 1,762 | 1,776 | -0.28% | 404,500 | 6210億7828万 | +2.78% | 6.84 | 0.5 |
| 04/19 | 1,787 | 1,798 | 1,776 | 1,781 | 0% | 491,200 | 6228億2681万 | +3.37% | 6.86 | 0.51 |
| 04/18 | 1,790 | 1,797 | 1,775 | 1,781 | -0.72% | 663,300 | 6228億2681万 | +3.67% | 6.86 | 0.51 |
| 04/17 | 1,800 | 1,805 | 1,786 | 1,794 | +0.17% | 697,500 | 6273億7299万 | +4.73% | 6.91 | 0.51 |
| 04/16 | 1,802 | 1,806 | 1,791 | 1,791 | -0.94% | 794,800 | 6263億2387万 | +4.86% | 6.9 | 0.51 |
| 04/15 | 1,788 | 1,812 | 1,781 | 1,808 | +2.67% | 854,500 | 6322億6888万 | +6.23% | 6.97 | 0.51 |
| 04/12 | 1,757 | 1,763 | 1,740 | 1,761 | +0.8% | 808,400 | 6158億3268万 | +3.83% | 6.79 | 0.5 |
| 04/11 | 1,741 | 1,747 | 1,731 | 1,747 | +0.98% | 636,900 | 6109億3680万 | +3.19% | 6.73 | 0.5 |
| 04/10 | 1,723 | 1,735 | 1,719 | 1,730 | -0.86% | 601,600 | 6049億9179万 | +2.19% | 6.67 | 0.49 |
| 04/09 | 1,739 | 1,747 | 1,725 | 1,745 | +0.63% | 656,700 | 6102億3738万 | +3.07% | 6.72 | 0.49 |
| 04/08 | 1,741 | 1,744 | 1,728 | 1,734 | -0.17% | 498,600 | 6063億9062万 | +2.36% | 6.68 | 0.49 |
| 04/05 | 1,723 | 1,742 | 1,723 | 1,737 | +0.81% | 560,100 | 6074億3973万 | +2.48% | 6.69 | 0.49 |
| 04/04 | 1,721 | 1,724 | 1,709 | 1,723 | +0.12% | 387,100 | 6025億4385万 | +1.53% | 6.64 | 0.49 |
| 04/03 | 1,729 | 1,731 | 1,714 | 1,721 | +0.64% | 605,300 | 6018億4443万 | +1.29% | 6.63 | 0.49 |
| 04/02 | 1,722 | 1,725 | 1,708 | 1,710 | -0.12% | 570,000 | 5979億9767万 | +0.47% | 6.59 | 0.48 |
| 04/01 | 1,709 | 1,732 | 1,709 | 1,712 | +2.45% | 869,000 | 5986億9708万 | +0.41% | 6.6 | 0.49 |
| 03/29 | 1,689 | 1,692 | 1,670 | 1,671 | -0.59% | 981,400 | 5843億5912万 | -2.11% | 13.65 | 0.48 |
| 03/28 | 1,709 | 1,710 | 1,674 | 1,681 | -1.47% | 911,300 | 5878億5618万 | -1.75% | 13.74 | 0.48 |
| 03/27 | 1,686 | 1,708 | 1,686 | 1,706 | 0% | 765,400 | 5965億9884万 | -0.47% | 13.94 | 0.49 |
| 03/26 | 1,659 | 1,707 | 1,659 | 1,706 | +3.77% | 1,005,200 | 5965億9884万 | -0.52% | 13.94 | 0.49 |
| 03/25 | 1,675 | 1,685 | 1,637 | 1,644 | -3.35% | 588,200 | 5749億1705万 | -4.25% | 13.43 | 0.47 |
| 03/22 | 1,713 | 1,717 | 1,687 | 1,701 | +0.18% | 685,000 | 5948億5031万 | -1.1% | 13.9 | 0.49 |
| 03/20 | 1,680 | 1,699 | 1,675 | 1,698 | +1.92% | 749,500 | 5938億119万 | -1.34% | 13.87 | 0.49 |
| 03/19 | 1,674 | 1,674 | 1,662 | 1,666 | +0.12% | 527,500 | 5826億1059万 | -3.2% | 13.61 | 0.48 |
| 03/18 | 1,673 | 1,677 | 1,644 | 1,664 | +0.06% | 676,100 | 5819億1118万 | -3.48% | 13.6 | 0.48 |
| 03/15 | 1,655 | 1,671 | 1,655 | 1,663 | +0.85% | 1,339,100 | 5815億6147万 | -3.71% | 13.59 | 0.48 |
| 03/14 | 1,665 | 1,675 | 1,649 | 1,649 | -0.12% | 815,000 | 5766億6558万 | -4.79% | 13.47 | 0.47 |
| 03/13 | 1,661 | 1,675 | 1,643 | 1,651 | -1.32% | 789,400 | 5773億6500万 | -5.01% | 13.49 | 0.47 |
| 03/12 | 1,678 | 1,687 | 1,668 | 1,673 | +0.97% | 633,900 | 5850億5853万 | -4.13% | 13.67 | 0.48 |
| 03/11 | 1,642 | 1,659 | 1,632 | 1,657 | +0.79% | 634,400 | 5794億6323万 | -5.31% | 13.54 | 0.48 |
| 03/08 | 1,685 | 1,689 | 1,639 | 1,644 | -3.12% | 1,192,400 | 5749億1705万 | -6.32% | 13.43 | 0.47 |
| 03/07 | 1,720 | 1,725 | 1,694 | 1,697 | -1.96% | 828,200 | 5934億5148万 | -3.63% | 13.87 | 0.49 |
| 03/06 | 1,752 | 1,756 | 1,729 | 1,731 | -0.57% | 649,900 | 6053億4150万 | -1.87% | 14.14 | 0.5 |
| 03/05 | 1,751 | 1,758 | 1,738 | 1,741 | -1.3% | 695,800 | 6088億3856万 | -1.42% | 14.23 | 0.5 |
| 03/04 | 1,787 | 1,788 | 1,758 | 1,764 | -0.34% | 527,600 | 6168億8180万 | -0.17% | 14.41 | 0.51 |
| 03/01 | 1,772 | 1,777 | 1,759 | 1,770 | -0.11% | 600,200 | 6189億8004万 | +0.06% | 14.46 | 0.51 |
| 02/28 | 1,786 | 1,795 | 1,770 | 1,772 | -1.17% | 808,800 | 6196億7945万 | +0.11% | 14.48 | 0.51 |
| 02/27 | 1,797 | 1,800 | 1,790 | 1,793 | +0.67% | 666,200 | 6270億2328万 | +1.3% | 14.65 | 0.52 |
| 02/26 | 1,787 | 1,792 | 1,773 | 1,781 | +0.11% | 537,800 | 6228億2681万 | +0.68% | 14.55 | 0.51 |
| 02/25 | 1,786 | 1,792 | 1,769 | 1,779 | +0.57% | 426,200 | 6221億2740万 | +0.57% | 14.54 | 0.51 |
| 02/22 | 1,765 | 1,777 | 1,759 | 1,769 | -0.28% | 398,400 | 6186億3033万 | +0.06% | 14.45 | 0.51 |
| 02/21 | 1,750 | 1,780 | 1,748 | 1,774 | +1.6% | 711,800 | 6203億7886万 | +0.4% | 14.49 | 0.51 |
| 02/20 | 1,744 | 1,755 | 1,735 | 1,746 | +0.06% | 373,000 | 6105億8709万 | -1.08% | 14.27 | 0.5 |
| 02/19 | 1,745 | 1,756 | 1,734 | 1,745 | 0% | 384,600 | 6102億3738万 | -1.08% | 14.26 | 0.5 |
| 02/18 | 1,766 | 1,766 | 1,739 | 1,745 | +1.51% | 462,200 | 6102億3738万 | -1.02% | 14.26 | 0.5 |
| 02/15 | 1,730 | 1,733 | 1,700 | 1,719 | -1.15% | 825,800 | 6011億4502万 | -2.39% | 14.05 | 0.49 |
| 02/14 | 1,706 | 1,754 | 1,702 | 1,739 | +2.35% | 1,084,500 | 6081億3915万 | -1.19% | 14.21 | 0.5 |
| 02/13 | 1,711 | 1,718 | 1,680 | 1,699 | -2.41% | 1,063,700 | 5941億5090万 | -3.36% | 13.88 | 0.49 |
| 02/12 | 1,743 | 1,752 | 1,727 | 1,741 | +0.29% | 1,051,200 | 6088億3856万 | -0.85% | 14.23 | 0.5 |
| 02/08 | 1,760 | 1,768 | 1,735 | 1,736 | -2.8% | 893,000 | 6070億9003万 | -0.8% | 14.18 | 0.5 |
| 02/07 | 1,807 | 1,813 | 1,782 | 1,786 | -1.27% | 434,200 | 6245億7534万 | +2.35% | 14.59 | 0.51 |
| 02/06 | 1,818 | 1,826 | 1,808 | 1,809 | -0.39% | 657,200 | 6326億1858万 | +4.09% | 14.78 | 0.52 |
| 02/05 | 1,808 | 1,824 | 1,806 | 1,816 | +0.72% | 549,100 | 6350億6653万 | +5.09% | 14.84 | 0.52 |
| 02/04 | 1,790 | 1,813 | 1,790 | 1,803 | +1.01% | 540,100 | 6305億2035万 | +4.95% | 14.73 | 0.52 |
| 02/01 | 1,782 | 1,797 | 1,776 | 1,785 | +0.22% | 562,700 | 6242億2563万 | +4.32% | 14.58 | 0.51 |
| 01/31 | 1,794 | 1,803 | 1,771 | 1,781 | +0.39% | 771,200 | 6228億2681万 | +4.4% | 14.55 | 0.51 |
| 01/30 | 1,778 | 1,778 | 1,744 | 1,774 | -0.28% | 995,200 | 6203億7886万 | +4.23% | 14.49 | 0.51 |
| 01/29 | 1,773 | 1,787 | 1,756 | 1,779 | -0.06% | 735,300 | 6221億2740万 | +4.65% | 14.54 | 0.51 |
| 01/28 | 1,794 | 1,804 | 1,775 | 1,780 | -0.73% | 533,700 | 6224億7710万 | +4.77% | 14.54 | 0.51 |
| 01/25 | 1,787 | 1,804 | 1,782 | 1,793 | -0.44% | 766,600 | 6270億2328万 | +5.53% | 14.65 | 0.52 |
| 01/24 | 1,785 | 1,811 | 1,781 | 1,801 | +1.87% | 946,400 | 6298億2093万 | +5.94% | 14.72 | 0.52 |
| 01/23 | 1,773 | 1,775 | 1,756 | 1,768 | -0.79% | 672,900 | 6182億8063万 | +4.06% | 14.45 | 0.51 |
| 01/22 | 1,792 | 1,802 | 1,777 | 1,782 | +0.39% | 654,800 | 6231億7651万 | +4.82% | 14.56 | 0.51 |
| 01/21 | 1,773 | 1,788 | 1,763 | 1,775 | +1.02% | 487,100 | 6207億2857万 | +4.41% | 14.5 | 0.51 |
| 01/18 | 1,745 | 1,767 | 1,738 | 1,757 | +1.27% | 569,900 | 6144億3386万 | +3.17% | 14.36 | 0.51 |
| 01/17 | 1,725 | 1,743 | 1,721 | 1,735 | +0.7% | 497,400 | 6067億4032万 | +1.7% | 14.18 | 0.5 |
| 01/16 | 1,740 | 1,744 | 1,721 | 1,723 | -0.63% | 590,500 | 6025億4385万 | +0.82% | 14.08 | 0.5 |
| 01/15 | 1,698 | 1,738 | 1,686 | 1,734 | +1.17% | 848,200 | 6063億9062万 | +1.23% | 14.17 | 0.5 |
| 01/11 | 1,714 | 1,723 | 1,695 | 1,714 | +1.12% | 823,100 | 5993億9649万 | -0.17% | 14 | 0.49 |
| 01/10 | 1,693 | 1,700 | 1,665 | 1,695 | -0.41% | 882,200 | 5927億5207万 | -1.57% | 13.85 | 0.49 |
| 01/09 | 1,700 | 1,717 | 1,691 | 1,702 | +1.61% | 829,300 | 5952億2万 | -1.45% | 13.91 | 0.49 |
| 01/08 | 1,672 | 1,693 | 1,651 | 1,675 | +1.09% | 1,082,800 | 5857億5795万 | -3.24% | 13.69 | 0.48 |
| 01/07 | 1,629 | 1,664 | 1,612 | 1,657 | +4.28% | 912,100 | 5794億6323万 | -4.61% | 13.54 | 0.48 |
| 01/04 | 1,554 | 1,604 | 1,550 | 1,589 | -1.73% | 1,191,700 | 5556億8321万 | -8.89% | 12.98 | 0.46 |
| 2018 |
| 12/28 | 1,598 | 1,625 | 1,595 | 1,617 | +0.62% | 646,300 | 5654億7499万 | -7.71% | 13.21 | 0.46 |
| 12/27 | 1,615 | 1,620 | 1,587 | 1,607 | +2.55% | 1,270,000 | 5619億7792万 | -8.64% | 13.13 | 0.46 |
| 12/26 | 1,559 | 1,575 | 1,538 | 1,567 | +1.1% | 950,400 | 5479億8967万 | -11.27% | 12.8 | 0.45 |
| 12/25 | 1,600 | 1,605 | 1,548 | 1,550 | -5.78% | 849,300 | 5420億4467万 | -12.63% | 12.66 | 0.45 |
| 12/21 | 1,648 | 1,656 | 1,631 | 1,645 | +0.43% | 1,513,300 | 5752億6676万 | -7.74% | 13.44 | 0.47 |
