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 | 2,060 | 2,074 | 2,049 | 2,066 | +1.62% | 40,500 | 574億6171万 | +1.18% | 23.06 | 0.69 |
| 03/28 | 2,049 | 2,057 | 2,003 | 2,033 | -2.17% | 29,200 | 565億4388万 | -0.39% | 22.69 | 0.68 |
| 03/27 | 2,028 | 2,082 | 1,995 | 2,078 | +0.68% | 32,200 | 577億9546万 | +1.81% | 23.19 | 0.7 |
| 03/26 | 2,074 | 2,082 | 2,024 | 2,064 | +1.13% | 90,900 | 574億608万 | +1.28% | 23.04 | 0.69 |
| 03/25 | 2,059 | 2,059 | 2,004 | 2,041 | -0.87% | 48,100 | 567億6638万 | +0.2% | 22.78 | 0.69 |
| 03/22 | 2,043 | 2,071 | 2,023 | 2,059 | +0.78% | 40,100 | 572億6702万 | +1.03% | 22.98 | 0.69 |
| 03/20 | 2,050 | 2,057 | 2,036 | 2,043 | -0.1% | 44,100 | 568億2201万 | +0.25% | 22.8 | 0.69 |
| 03/19 | 2,070 | 2,074 | 2,036 | 2,045 | -1.54% | 43,700 | 568億7763万 | +0.2% | 22.82 | 0.69 |
| 03/18 | 2,064 | 2,080 | 2,029 | 2,077 | +2.26% | 62,300 | 577億6765万 | +1.76% | 23.18 | 0.7 |
| 03/15 | 2,010 | 2,053 | 2,010 | 2,031 | +1.55% | 36,600 | 564億8825万 | +0.1% | 22.67 | 0.68 |
| 03/14 | 2,017 | 2,031 | 1,989 | 2,000 | -0.84% | 39,300 | 556億2605万 | -0.99% | 22.32 | 0.67 |
| 03/13 | 2,047 | 2,054 | 2,011 | 2,017 | -1.56% | 20,000 | 560億9887万 | +0.25% | 22.51 | 0.68 |
| 03/12 | 2,043 | 2,065 | 2,025 | 2,049 | +1.24% | 22,500 | 569億8889万 | +2.35% | 22.87 | 0.69 |
| 03/11 | 2,022 | 2,032 | 2,010 | 2,024 | +0.95% | 12,400 | 562億9356万 | +1.71% | 22.59 | 0.68 |
| 03/08 | 2,026 | 2,041 | 2,003 | 2,005 | -2.43% | 24,100 | 557億6511万 | +1.52% | 22.38 | 0.67 |
| 03/07 | 2,033 | 2,055 | 2,023 | 2,055 | +1.53% | 16,900 | 571億5576万 | +4.79% | 22.93 | 0.69 |
| 03/06 | 2,050 | 2,051 | 2,010 | 2,024 | -1.51% | 19,100 | 562億9356万 | +4.01% | 22.59 | 0.68 |
| 03/05 | 2,025 | 2,058 | 2,020 | 2,055 | +0.83% | 14,200 | 571億5576万 | +6.31% | 22.93 | 0.69 |
| 03/04 | 2,050 | 2,051 | 2,031 | 2,038 | -0.05% | 9,900 | 566億8294万 | +6.15% | 22.75 | 0.69 |
| 03/01 | 2,028 | 2,063 | 2,028 | 2,039 | 0% | 12,900 | 567億1076万 | +6.92% | 22.76 | 0.69 |
| 02/28 | 2,034 | 2,052 | 2,014 | 2,039 | +0.25% | 15,800 | 567億1076万 | +7.6% | 22.76 | 0.69 |
| 02/27 | 2,045 | 2,064 | 2,032 | 2,034 | -0.68% | 34,500 | 565億7169万 | +8.08% | 22.7 | 0.68 |
| 02/26 | 2,037 | 2,052 | 2,024 | 2,048 | +0.54% | 11,400 | 569億6107万 | +9.46% | 22.86 | 0.69 |
| 02/25 | 2,049 | 2,049 | 2,023 | 2,037 | -0.59% | 13,300 | 566億5513万 | +9.58% | 22.73 | 0.68 |
| 02/22 | 2,044 | 2,073 | 2,025 | 2,049 | +0.34% | 20,900 | 569億8889万 | +10.94% | 22.87 | 0.69 |
| 02/21 | 2,022 | 2,047 | 2,021 | 2,042 | +0.69% | 21,100 | 567億9419万 | +11.34% | 22.79 | 0.69 |
| 02/20 | 2,020 | 2,041 | 2,011 | 2,028 | +0.45% | 37,900 | 564億481万 | +11.37% | 22.63 | 0.68 |
| 02/19 | 2,020 | 2,029 | 2,004 | 2,019 | -0.64% | 33,500 | 561億5449万 | +11.55% | 22.53 | 0.68 |
| 02/18 | 2,060 | 2,071 | 2,025 | 2,032 | -1.36% | 21,900 | 565億1606万 | +12.95% | 22.68 | 0.68 |
| 02/15 | 2,052 | 2,073 | 2,036 | 2,060 | +0.15% | 18,300 | 572億9483万 | +15.15% | 22.99 | 0.69 |
| 02/14 | 2,078 | 2,103 | 2,053 | 2,057 | -2.51% | 17,800 | 572億1139万 | +15.63% | 22.96 | 0.69 |
| 02/13 | 2,043 | 2,114 | 1,998 | 2,110 | +2.78% | 60,300 | 586億8548万 | +19.34% | 23.55 | 0.71 |
| 02/12 | 1,860 | 2,070 | 1,820 | 2,053 | +15.34% | 112,000 | 571億14万 | +16.98% | 22.91 | 0.69 |
| 02/08 | 1,800 | 1,805 | 1,757 | 1,780 | -1.33% | 31,100 | 495億718万 | +2.01% | 19.87 | 0.6 |
| 02/07 | 1,786 | 1,807 | 1,773 | 1,804 | +0.22% | 11,500 | 501億7469万 | +3.32% | 20.13 | 0.61 |
| 02/06 | 1,793 | 1,814 | 1,786 | 1,800 | +1.41% | 20,400 | 500億6344万 | +3.03% | 20.09 | 0.61 |
| 02/05 | 1,764 | 1,793 | 1,753 | 1,775 | +1.14% | 19,000 | 493億6812万 | +1.78% | 19.81 | 0.6 |
| 02/04 | 1,670 | 1,777 | 1,665 | 1,755 | +6.49% | 38,900 | 488億1186万 | +0.86% | 19.59 | 0.59 |
| 02/01 | 1,660 | 1,671 | 1,648 | 1,648 | -0.42% | 15,200 | 458億3586万 | -5.18% | 18.39 | 0.55 |
| 01/31 | 1,683 | 1,683 | 1,649 | 1,655 | -0.66% | 21,200 | 460億3055万 | -4.94% | 18.47 | 0.56 |
| 01/30 | 1,723 | 1,723 | 1,662 | 1,666 | -2.57% | 25,200 | 463億3650万 | -4.64% | 18.59 | 0.56 |
| 01/29 | 1,715 | 1,753 | 1,704 | 1,710 | -0.18% | 21,700 | 475億6027万 | -2.45% | 19.08 | 0.57 |
| 01/28 | 1,725 | 1,734 | 1,713 | 1,713 | -0.7% | 9,400 | 476億4371万 | -2.56% | 19.12 | 0.58 |
| 01/25 | 1,729 | 1,748 | 1,725 | 1,725 | -0.23% | 18,700 | 479億7746万 | -2.27% | 19.25 | 0.58 |
| 01/24 | 1,729 | 1,741 | 1,713 | 1,729 | 0% | 11,100 | 480億8872万 | -2.48% | 19.3 | 0.58 |
| 01/23 | 1,727 | 1,747 | 1,727 | 1,729 | -0.92% | 8,400 | 480億8872万 | -2.87% | 19.3 | 0.58 |
| 01/22 | 1,758 | 1,758 | 1,737 | 1,745 | -0.74% | 7,600 | 485億3373万 | -2.35% | 19.48 | 0.59 |
| 01/21 | 1,741 | 1,764 | 1,741 | 1,758 | +1.62% | 14,800 | 488億9529万 | -1.95% | 19.62 | 0.59 |
| 01/18 | 1,744 | 1,750 | 1,727 | 1,730 | +0.06% | 14,700 | 481億1653万 | -3.94% | 19.31 | 0.58 |
| 01/17 | 1,726 | 1,754 | 1,717 | 1,729 | +0.88% | 19,000 | 480億8872万 | -4.48% | 19.3 | 0.58 |
| 01/16 | 1,768 | 1,768 | 1,707 | 1,714 | -1.72% | 36,000 | 476億7152万 | -5.82% | 19.13 | 0.58 |
| 01/15 | 1,753 | 1,758 | 1,736 | 1,744 | -1.02% | 19,400 | 485億591万 | -4.8% | 19.46 | 0.59 |
| 01/11 | 1,783 | 1,783 | 1,751 | 1,762 | -1.18% | 10,900 | 490億655万 | -4.45% | 19.66 | 0.59 |
| 01/10 | 1,771 | 1,790 | 1,751 | 1,783 | -0.45% | 15,500 | 495億9062万 | -3.98% | 19.9 | 0.6 |
| 01/09 | 1,785 | 1,798 | 1,757 | 1,791 | +0.34% | 21,300 | 498億1312万 | -4.12% | 19.99 | 0.6 |
| 01/08 | 1,784 | 1,807 | 1,777 | 1,785 | +0.11% | 31,100 | 496億4625万 | -4.95% | 19.92 | 0.6 |
| 01/07 | 1,818 | 1,844 | 1,770 | 1,783 | -0.94% | 17,400 | 495億9062万 | -5.56% | 19.9 | 0.6 |
| 01/04 | 1,785 | 1,811 | 1,767 | 1,800 | -1.37% | 22,700 | 500億6344万 | -5.16% | 20.09 | 0.61 |
| 2018 |
| 12/28 | 1,827 | 1,847 | 1,800 | 1,825 | -0.11% | 14,800 | 507億5877万 | -4.4% | 20.37 | 0.61 |
| 12/27 | 1,770 | 1,827 | 1,770 | 1,827 | +6.34% | 22,300 | 508億1439万 | -4.74% | 20.39 | 0.61 |
| 12/26 | 1,675 | 1,747 | 1,675 | 1,718 | +2.57% | 32,000 | 477億8277万 | -10.8% | 19.17 | 0.58 |
| 12/25 | 1,624 | 1,695 | 1,624 | 1,675 | -1.7% | 45,800 | 465億8681万 | -13.66% | 18.69 | 0.56 |
| 12/21 | 1,730 | 1,732 | 1,659 | 1,704 | -1.79% | 35,000 | 473億9339万 | -12.84% | 19.02 | 0.57 |
| 12/20 | 1,790 | 1,803 | 1,735 | 1,735 | -3.66% | 26,200 | 482億5560万 | -11.88% | 19.36 | 0.58 |
| 12/19 | 1,800 | 1,810 | 1,784 | 1,801 | -0.06% | 31,300 | 500億9125万 | -9.09% | 20.1 | 0.61 |
| 12/18 | 1,833 | 1,834 | 1,801 | 1,802 | -2.28% | 23,400 | 501億1907万 | -9.45% | 20.11 | 0.61 |
| 12/17 | 1,890 | 1,904 | 1,844 | 1,844 | -2.69% | 25,100 | 512億8721万 | -7.85% | 20.58 | 0.62 |
| 12/14 | 1,910 | 1,926 | 1,895 | 1,895 | -0.79% | 41,700 | 527億568万 | -5.77% | 21.15 | 0.64 |
| 12/13 | 1,912 | 1,921 | 1,900 | 1,910 | -0.21% | 22,600 | 531億2287万 | -5.35% | 21.32 | 0.64 |
| 12/12 | 1,897 | 1,949 | 1,897 | 1,914 | +0.9% | 33,900 | 532億3413万 | -5.43% | 21.36 | 0.64 |
| 12/11 | 1,904 | 1,912 | 1,885 | 1,897 | -0.37% | 41,000 | 527億6131万 | -6.46% | 21.17 | 0.64 |
| 12/10 | 1,909 | 1,914 | 1,898 | 1,904 | -2.81% | 14,400 | 529億5600万 | -6.3% | 21.25 | 0.64 |
| 12/07 | 1,944 | 1,963 | 1,914 | 1,959 | +0.82% | 20,500 | 544億8571万 | -3.73% | 21.86 | 0.66 |
| 12/06 | 1,983 | 1,983 | 1,937 | 1,943 | -2.02% | 16,900 | 540億4070万 | -4.52% | 21.69 | 0.65 |
| 12/05 | 1,975 | 1,997 | 1,953 | 1,983 | -1.29% | 13,200 | 551億5323万 | -2.6% | 22.13 | 0.67 |
| 12/04 | 2,045 | 2,050 | 1,995 | 2,009 | -2.52% | 15,200 | 558億7636万 | -1.28% | 22.42 | 0.68 |
| 12/03 | 2,095 | 2,128 | 2,020 | 2,061 | -1.25% | 16,200 | 573億2264万 | +1.58% | 23 | 0.69 |
| 11/30 | 2,065 | 2,091 | 2,047 | 2,087 | +1.8% | 17,000 | 580億4578万 | +3.21% | 23.29 | 0.7 |
| 11/29 | 2,050 | 2,064 | 2,044 | 2,050 | +0.99% | 11,100 | 570億1670万 | +1.84% | 22.88 | 0.69 |
| 11/28 | 2,038 | 2,040 | 2,015 | 2,030 | -0.39% | 19,400 | 564億6044万 | +1.15% | 22.66 | 0.68 |
| 11/27 | 2,043 | 2,065 | 2,037 | 2,038 | -0.24% | 21,400 | 566億8294万 | +1.85% | 22.75 | 0.69 |
| 11/26 | 2,040 | 2,061 | 2,033 | 2,043 | -1.11% | 13,600 | 568億2201万 | +2.41% | 22.8 | 0.69 |
| 11/22 | 2,045 | 2,066 | 2,035 | 2,066 | +1.03% | 8,300 | 574億6171万 | +3.98% | 23.06 | 0.69 |
| 11/21 | 2,015 | 2,052 | 2,013 | 2,045 | -0.15% | 23,700 | 568億7763万 | +3.28% | 22.82 | 0.69 |
| 11/20 | 2,051 | 2,051 | 2,025 | 2,048 | -0.15% | 14,900 | 569億6107万 | +3.8% | 22.86 | 0.69 |
| 11/19 | 2,056 | 2,077 | 2,043 | 2,051 | -0.34% | 13,600 | 570億4451万 | +4.43% | 22.89 | 0.69 |
| 11/16 | 2,045 | 2,066 | 2,030 | 2,058 | +0.49% | 19,400 | 572億3920万 | +5.21% | 22.97 | 0.69 |
| 11/15 | 2,011 | 2,052 | 2,008 | 2,048 | +0.59% | 14,700 | 569億6107万 | +5.13% | 22.86 | 0.69 |
| 11/14 | 2,025 | 2,050 | 2,025 | 2,036 | 0% | 19,900 | 566億2732万 | +4.95% | 22.72 | 0.68 |
| 11/13 | 2,060 | 2,060 | 2,014 | 2,036 | -2.02% | 18,200 | 566億2732万 | +5.27% | 22.72 | 0.68 |
| 11/12 | 2,049 | 2,082 | 2,004 | 2,078 | -0.67% | 59,900 | 577億9546万 | +7.78% | 23.19 | 0.7 |
| 11/09 | 2,072 | 2,124 | 2,066 | 2,092 | +0.97% | 30,100 | 581億8485万 | +8.84% | 23.35 | 0.7 |
| 11/08 | 2,062 | 2,081 | 2,054 | 2,072 | +1.37% | 16,200 | 576億2858万 | +8.09% | 23.12 | 0.7 |
| 11/07 | 2,027 | 2,065 | 2,027 | 2,044 | +1.19% | 37,600 | 568億4982万 | +6.79% | 22.81 | 0.69 |
| 11/06 | 2,000 | 2,027 | 1,987 | 2,020 | +1% | 12,800 | 561億8231万 | +5.59% | 22.54 | 0.68 |
| 11/05 | 1,970 | 2,010 | 1,963 | 2,000 | +0.65% | 24,100 | 556億2605万 | +4.55% | 22.32 | 0.67 |
| 11/02 | 1,962 | 1,994 | 1,957 | 1,987 | +1.27% | 44,700 | 552億6448万 | +3.81% | 22.18 | 0.67 |
| 11/01 | 1,949 | 1,971 | 1,929 | 1,962 | -0.15% | 34,900 | 545億6915万 | +2.29% | 21.9 | 0.66 |
| 10/31 | 1,943 | 1,981 | 1,941 | 1,965 | +1.13% | 39,500 | 546億5259万 | +2.08% | 21.93 | 0.66 |
| 10/30 | 1,864 | 1,945 | 1,864 | 1,943 | +4.24% | 84,700 | 540億4070万 | +0.62% | 21.69 | 0.65 |
