PER
2018/11/19~2019/04/18
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 |
04/18 | 2,640 | 2,641 | 2,612 | 2,617 | -0.68% | 389,500 | 8485億3698万 | +1.04% | 10.58 | 0.8 |
04/17 | 2,651 | 2,657 | 2,626 | 2,635 | -1.05% | 738,600 | 8543億7331万 | +1.97% | 10.65 | 0.81 |
04/16 | 2,661 | 2,674 | 2,652 | 2,663 | -0.19% | 628,400 | 8634億5204万 | +3.3% | 10.76 | 0.82 |
04/15 | 2,680 | 2,693 | 2,666 | 2,668 | +1.02% | 637,600 | 8650億7324万 | +3.77% | 10.78 | 0.82 |
04/12 | 2,644 | 2,648 | 2,623 | 2,641 | +0.11% | 714,900 | 8563億1875万 | +3.04% | 10.67 | 0.81 |
04/11 | 2,645 | 2,650 | 2,629 | 2,638 | -0.38% | 559,700 | 8553億4603万 | +3.13% | 10.66 | 0.81 |
04/10 | 2,664 | 2,665 | 2,635 | 2,648 | -1.23% | 579,900 | 8585億8843万 | +3.68% | 10.7 | 0.81 |
04/09 | 2,693 | 2,696 | 2,674 | 2,681 | -0.04% | 725,600 | 8692億8836万 | +5.1% | 10.84 | 0.82 |
04/08 | 2,676 | 2,700 | 2,666 | 2,682 | +0.9% | 905,800 | 8696億1260万 | +5.3% | 10.84 | 0.82 |
04/05 | 2,627 | 2,664 | 2,621 | 2,658 | +2% | 1,031,800 | 8618億3083万 | +4.52% | 10.74 | 0.82 |
04/04 | 2,624 | 2,624 | 2,600 | 2,606 | -0.91% | 783,000 | 8449億7034万 | +2.6% | 10.53 | 0.8 |
04/03 | 2,643 | 2,645 | 2,616 | 2,630 | -0.75% | 1,163,300 | 8527億5210万 | +3.62% | 10.63 | 0.81 |
04/02 | 2,690 | 2,690 | 2,650 | 2,650 | -0.79% | 717,600 | 8592億3691万 | +4.45% | 10.71 | 0.81 |
04/01 | 2,687 | 2,710 | 2,667 | 2,671 | +0.91% | 1,259,800 | 8660億4596万 | +5.32% | 10.8 | 0.82 |
03/29 | 2,637 | 2,647 | 2,617 | 2,647 | +2.76% | 1,204,200 | 8582億6419万 | +4.54% | - | 0.75 |
03/28 | 2,582 | 2,586 | 2,542 | 2,576 | -0.27% | 1,074,600 | 8352億4313万 | +1.82% | - | 0.73 |
03/27 | 2,550 | 2,586 | 2,540 | 2,583 | +2.01% | 1,773,500 | 8375億1281万 | +2.09% | - | 0.73 |
03/26 | 2,467 | 2,535 | 2,449 | 2,532 | +3.43% | 1,107,100 | 8209億7655万 | +0.16% | - | 0.71 |
03/25 | 2,460 | 2,460 | 2,432 | 2,448 | -2.12% | 668,000 | 7937億4036万 | -3.13% | - | 0.69 |
03/22 | 2,510 | 2,510 | 2,483 | 2,501 | +0.08% | 754,200 | 8109億2510万 | -1.11% | - | 0.71 |
03/20 | 2,454 | 2,500 | 2,453 | 2,499 | +1.3% | 941,500 | 8102億7662万 | -1.26% | - | 0.7 |
03/19 | 2,470 | 2,480 | 2,459 | 2,467 | -0.08% | 514,100 | 7999億93万 | -2.53% | - | 0.7 |
03/18 | 2,475 | 2,485 | 2,461 | 2,469 | +0.28% | 445,000 | 8005億4941万 | -2.57% | - | 0.7 |
03/15 | 2,471 | 2,479 | 2,454 | 2,462 | -0.2% | 1,233,600 | 7982億7973万 | -2.88% | - | 0.69 |
03/14 | 2,489 | 2,492 | 2,464 | 2,467 | -0.44% | 545,800 | 7999億93万 | -2.76% | - | 0.7 |
03/13 | 2,481 | 2,493 | 2,458 | 2,478 | -0.52% | 996,800 | 8034億6757万 | -2.4% | - | 0.7 |
03/12 | 2,512 | 2,522 | 2,442 | 2,491 | +0.2% | 844,000 | 8076億8270万 | -2.04% | - | 0.7 |
03/11 | 2,475 | 2,493 | 2,467 | 2,486 | +0.44% | 395,900 | 8060億6150万 | -2.32% | - | 0.7 |
03/08 | 2,500 | 2,510 | 2,469 | 2,475 | -1.12% | 1,119,100 | 8024億9485万 | -2.79% | - | 0.7 |
03/07 | 2,528 | 2,547 | 2,502 | 2,503 | -1.57% | 764,000 | 8115億7358万 | -1.77% | - | 0.71 |
03/06 | 2,557 | 2,569 | 2,539 | 2,543 | -0.74% | 833,100 | 8245億4319万 | -0.2% | - | 0.72 |
03/05 | 2,577 | 2,587 | 2,561 | 2,562 | -1.04% | 574,900 | 8307億376万 | +0.59% | - | 0.72 |
03/04 | 2,600 | 2,601 | 2,582 | 2,589 | +0.54% | 546,400 | 8394億5825万 | +1.73% | - | 0.73 |
03/01 | 2,575 | 2,591 | 2,567 | 2,575 | -0.12% | 479,200 | 8349億1889万 | +1.26% | - | 0.73 |
02/28 | 2,587 | 2,595 | 2,573 | 2,578 | -0.08% | 660,500 | 8358億9161万 | +1.42% | - | 0.73 |
02/27 | 2,588 | 2,601 | 2,579 | 2,580 | -0.39% | 848,600 | 8365億4009万 | +1.61% | - | 0.73 |
02/26 | 2,618 | 2,622 | 2,584 | 2,590 | -1.37% | 819,200 | 8397億8249万 | +2.13% | - | 0.73 |
02/25 | 2,608 | 2,627 | 2,600 | 2,626 | +2.06% | 746,600 | 8514億5514万 | +3.63% | - | 0.74 |
02/22 | 2,588 | 2,592 | 2,573 | 2,573 | -1.19% | 471,700 | 8342億7041万 | +1.74% | - | 0.73 |
02/21 | 2,570 | 2,614 | 2,568 | 2,604 | +1.6% | 968,800 | 8443億2186万 | +3.09% | - | 0.73 |
02/20 | 2,552 | 2,568 | 2,543 | 2,563 | +1.1% | 783,500 | 8310億2800万 | +1.71% | - | 0.72 |
02/19 | 2,522 | 2,543 | 2,517 | 2,535 | +0.6% | 346,000 | 8219億4927万 | +0.76% | - | 0.71 |
02/18 | 2,528 | 2,538 | 2,517 | 2,520 | +1.12% | 581,300 | 8170億8567万 | +0.32% | - | 0.71 |
02/15 | 2,503 | 2,512 | 2,479 | 2,492 | -1.81% | 726,900 | 8080億694万 | -0.64% | - | 0.7 |
02/14 | 2,491 | 2,550 | 2,491 | 2,538 | +0.83% | 828,800 | 8229億2199万 | +1.32% | - | 0.72 |
02/13 | 2,504 | 2,542 | 2,497 | 2,517 | -0.51% | 811,800 | 8161億1295万 | +0.76% | - | 0.71 |
02/12 | 2,512 | 2,547 | 2,498 | 2,530 | +1.52% | 673,700 | 8203億2807万 | +1.48% | - | 0.71 |
02/08 | 2,503 | 2,515 | 2,480 | 2,492 | -1.03% | 807,300 | 8080億694万 | +0.36% | - | 0.7 |
02/07 | 2,541 | 2,547 | 2,513 | 2,518 | -0.43% | 484,500 | 8164億3719万 | +1.7% | - | 0.71 |
02/06 | 2,575 | 2,575 | 2,529 | 2,529 | -1.37% | 815,700 | 8200億383万 | +2.51% | - | 0.71 |
02/05 | 2,553 | 2,578 | 2,550 | 2,564 | +0.71% | 467,000 | 8313億5224万 | +4.48% | - | 0.72 |
02/04 | 2,526 | 2,551 | 2,525 | 2,546 | +1.15% | 555,800 | 8255億1592万 | +4.39% | - | 0.72 |
02/01 | 2,527 | 2,546 | 2,516 | 2,517 | +0.04% | 414,400 | 8161億1295万 | +3.58% | - | 0.71 |
01/31 | 2,547 | 2,547 | 2,516 | 2,516 | +0.36% | 672,800 | 8157億8871万 | +3.84% | - | 0.71 |
01/30 | 2,531 | 2,531 | 2,489 | 2,507 | -0.75% | 844,800 | 8128億7054万 | +3.68% | - | 0.71 |
01/29 | 2,501 | 2,531 | 2,491 | 2,526 | +1.04% | 562,300 | 8190億3111万 | +4.6% | - | 0.71 |
01/28 | 2,528 | 2,536 | 2,491 | 2,500 | -1.92% | 479,900 | 8106億86万 | +3.69% | - | 0.7 |
01/25 | 2,553 | 2,571 | 2,526 | 2,549 | +0.67% | 981,700 | 8264億8864万 | +5.77% | - | 0.72 |
01/24 | 2,543 | 2,546 | 2,511 | 2,532 | +1.28% | 646,900 | 8209億7655万 | +5.19% | - | 0.71 |
01/23 | 2,515 | 2,534 | 2,495 | 2,500 | -0.91% | 1,142,500 | 8106億86万 | +4.04% | - | 0.7 |
01/22 | 2,547 | 2,556 | 2,515 | 2,523 | -0.47% | 552,200 | 8180億5839万 | +5.13% | - | 0.71 |
01/21 | 2,536 | 2,549 | 2,527 | 2,535 | +0.96% | 504,200 | 8219億4927万 | +5.71% | - | 0.71 |
01/18 | 2,511 | 2,521 | 2,496 | 2,511 | +1.05% | 564,800 | 8141億6750万 | +4.76% | - | 0.71 |
01/17 | 2,472 | 2,497 | 2,467 | 2,485 | +1.39% | 635,800 | 8057億3725万 | +3.67% | - | 0.7 |
01/16 | 2,477 | 2,480 | 2,447 | 2,451 | -1.05% | 508,900 | 7947億1308万 | +2.17% | - | 0.69 |
01/15 | 2,408 | 2,481 | 2,401 | 2,477 | +1.72% | 645,400 | 8031億4333万 | +3.04% | - | 0.7 |
01/11 | 2,437 | 2,443 | 2,412 | 2,435 | +0.83% | 843,200 | 7895億2524万 | +1.04% | - | 0.69 |
01/10 | 2,399 | 2,418 | 2,388 | 2,415 | +0.21% | 696,900 | 7830億4043万 | -0.12% | - | 0.68 |
01/09 | 2,412 | 2,425 | 2,402 | 2,410 | +1.43% | 608,700 | 7814億1923万 | -0.66% | - | 0.68 |
01/08 | 2,381 | 2,394 | 2,368 | 2,376 | +0.3% | 600,400 | 7703億9506万 | -2.42% | - | 0.67 |
01/07 | 2,369 | 2,375 | 2,350 | 2,369 | +2.96% | 616,800 | 7681億2537万 | -3.11% | - | 0.67 |
01/04 | 2,222 | 2,301 | 2,222 | 2,301 | +0.17% | 943,600 | 7460億7703万 | -6.23% | - | 0.65 |
2018 |
12/28 | 2,288 | 2,302 | 2,282 | 2,297 | +0.04% | 573,900 | 7447億8007万 | -6.85% | - | 0.65 |
12/27 | 2,266 | 2,323 | 2,249 | 2,296 | +3.61% | 822,200 | 7444億5583万 | -7.27% | - | 0.65 |
12/26 | 2,192 | 2,226 | 2,174 | 2,216 | +1.09% | 908,000 | 7185億1660万 | -10.93% | - | 0.62 |
12/25 | 2,235 | 2,247 | 2,185 | 2,192 | -5.15% | 818,000 | 7107億3483万 | -12.39% | - | 0.62 |
12/21 | 2,345 | 2,354 | 2,294 | 2,311 | -0.94% | 1,467,400 | 7493億1943万 | -8.15% | - | 0.65 |
12/20 | 2,392 | 2,401 | 2,325 | 2,333 | -3.2% | 944,100 | 7564億5272万 | -7.68% | - | 0.66 |
12/19 | 2,419 | 2,426 | 2,392 | 2,410 | -0.17% | 1,037,600 | 7814億1923万 | -4.97% | - | 0.68 |
12/18 | 2,455 | 2,455 | 2,411 | 2,414 | -1.43% | 893,400 | 7827億1619万 | -5% | - | 0.68 |
12/17 | 2,461 | 2,466 | 2,441 | 2,449 | -0.29% | 600,900 | 7940億6460万 | -3.89% | - | 0.69 |
12/14 | 2,482 | 2,489 | 2,446 | 2,456 | -0.53% | 1,641,000 | 7963億3428万 | -3.8% | - | 0.69 |
12/13 | 2,470 | 2,478 | 2,455 | 2,469 | +0.94% | 785,100 | 8005億4941万 | -3.52% | - | 0.7 |
12/12 | 2,436 | 2,454 | 2,424 | 2,446 | +0.66% | 1,102,200 | 7930億9188万 | -4.53% | - | 0.69 |
12/11 | 2,478 | 2,481 | 2,429 | 2,430 | -1.7% | 921,300 | 7879億404万 | -5.34% | - | 0.69 |
12/10 | 2,465 | 2,478 | 2,457 | 2,472 | -1.36% | 759,900 | 8015億2213万 | -3.85% | - | 0.7 |
12/07 | 2,493 | 2,515 | 2,480 | 2,506 | +0.24% | 767,500 | 8125億4630万 | -2.6% | - | 0.71 |
12/06 | 2,527 | 2,532 | 2,476 | 2,500 | -2.19% | 1,006,900 | 8106億86万 | -2.87% | - | 0.7 |
12/05 | 2,519 | 2,562 | 2,512 | 2,556 | -0.04% | 861,400 | 8287億5832万 | -0.74% | - | 0.72 |
12/04 | 2,612 | 2,612 | 2,557 | 2,557 | -2.96% | 1,148,100 | 8290億8256万 | -0.62% | - | 0.72 |
12/03 | 2,635 | 2,653 | 2,601 | 2,635 | +0.34% | 864,400 | 8543億7331万 | +2.53% | - | 0.74 |
11/30 | 2,638 | 2,651 | 2,617 | 2,626 | -0.04% | 2,276,100 | 8514億5514万 | +2.46% | - | 0.74 |
11/29 | 2,658 | 2,660 | 2,622 | 2,627 | -0.42% | 859,100 | 8517億7938万 | +2.7% | - | 0.74 |
11/28 | 2,650 | 2,654 | 2,627 | 2,638 | +0.38% | 609,800 | 8553億4603万 | +3.25% | - | 0.74 |
11/27 | 2,616 | 2,635 | 2,601 | 2,628 | +1.19% | 615,800 | 8521億362万 | +2.98% | - | 0.74 |
11/26 | 2,600 | 2,617 | 2,594 | 2,597 | +0.23% | 720,800 | 8420億5217万 | +1.8% | - | 0.73 |
11/22 | 2,575 | 2,597 | 2,565 | 2,591 | +1.69% | 559,600 | 8401億673万 | +1.57% | - | 0.73 |
11/21 | 2,530 | 2,561 | 2,524 | 2,548 | -1.85% | 686,600 | 8261億6440万 | -0.12% | - | 0.72 |
11/20 | 2,546 | 2,613 | 2,541 | 2,596 | +1.49% | 1,050,300 | 8417億2793万 | +1.68% | - | 0.73 |
11/19 | 2,562 | 2,600 | 2,558 | 2,558 | -0.04% | 1,054,500 | 8294億680万 | +0.24% | - | 0.72 |