PER
2018/08/30~2019/01/30
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 |
01/30 | 2,001 | 2,001 | 1,977 | 1,977 | -1.2% | 134,300 | 1262億3145万 | -2.37% | 34.18 | 1.23 |
01/29 | 2,005 | 2,015 | 1,987 | 2,001 | -0.25% | 60,900 | 1277億6385万 | -1.33% | 34.6 | 1.25 |
01/28 | 2,000 | 2,038 | 2,000 | 2,006 | +0.3% | 76,600 | 1280億8310万 | -1.28% | 34.69 | 1.25 |
01/25 | 2,011 | 2,027 | 2,000 | 2,000 | -0.74% | 54,100 | 1277億 | -1.77% | 34.58 | 1.25 |
01/24 | 2,017 | 2,026 | 2,011 | 2,015 | -0.25% | 52,300 | 1286億5775万 | -1.27% | 34.84 | 1.26 |
01/23 | 2,063 | 2,063 | 2,015 | 2,020 | -3.07% | 104,200 | 1289億7700万 | -1.22% | 34.93 | 1.26 |
01/22 | 2,093 | 2,113 | 2,084 | 2,084 | -0.43% | 62,100 | 1330億6340万 | +1.71% | 36.04 | 1.3 |
01/21 | 2,107 | 2,119 | 2,089 | 2,093 | -0.66% | 94,200 | 1336億3805万 | +2.05% | 36.19 | 1.31 |
01/18 | 2,093 | 2,116 | 2,089 | 2,107 | +0.91% | 108,600 | 1345億3195万 | +2.63% | 36.43 | 1.32 |
01/17 | 2,065 | 2,100 | 2,065 | 2,088 | +1.61% | 95,500 | 1333億1880万 | +1.66% | 36.1 | 1.3 |
01/16 | 2,068 | 2,068 | 2,042 | 2,055 | -0.72% | 91,600 | 1312億1175万 | -0.05% | 35.53 | 1.28 |
01/15 | 2,033 | 2,102 | 2,033 | 2,070 | -0.19% | 138,800 | 1321億6950万 | +0.53% | 35.79 | 1.29 |
01/11 | 2,093 | 2,103 | 2,059 | 2,074 | -0.05% | 94,200 | 1324億2490万 | +0.48% | 35.86 | 1.29 |
01/10 | 2,070 | 2,104 | 2,065 | 2,075 | -0.62% | 126,000 | 1324億8875万 | +0.34% | 35.88 | 1.3 |
01/09 | 2,113 | 2,114 | 2,086 | 2,088 | -1.65% | 114,500 | 1333億1880万 | +0.72% | 36.1 | 1.3 |
01/08 | 2,114 | 2,146 | 2,111 | 2,123 | +0.57% | 183,800 | 1355億5355万 | +2.17% | 36.71 | 1.33 |
01/07 | 2,091 | 2,132 | 2,091 | 2,111 | +3.23% | 127,700 | 1347億8735万 | +1.34% | 36.5 | 1.32 |
01/04 | 1,965 | 2,063 | 1,943 | 2,045 | +2.51% | 218,700 | 1305億7325万 | -2.01% | 35.36 | 1.28 |
2018 |
12/28 | 1,957 | 2,000 | 1,957 | 1,995 | +1.79% | 82,500 | 1273億8075万 | -4.64% | 34.5 | 1.25 |
12/27 | 1,886 | 1,969 | 1,886 | 1,960 | +7.28% | 100,800 | 1251億4600万 | -6.62% | 33.89 | 1.22 |
12/26 | 1,825 | 1,862 | 1,808 | 1,827 | +0.11% | 86,300 | 1166億5395万 | -13.29% | 31.59 | 1.14 |
12/25 | 1,874 | 1,875 | 1,803 | 1,825 | -4.65% | 99,600 | 1165億2625万 | -13.92% | 31.56 | 1.14 |
12/21 | 2,016 | 2,021 | 1,914 | 1,914 | -5.06% | 175,500 | 1222億890万 | -10.31% | 33.1 | 1.19 |
12/20 | 2,038 | 2,048 | 2,010 | 2,016 | -1.75% | 136,600 | 1287億2160万 | -5.97% | 34.86 | 1.26 |
12/19 | 2,066 | 2,066 | 2,041 | 2,052 | -0.34% | 123,400 | 1310億2020万 | -4.51% | 35.48 | 1.28 |
12/18 | 2,098 | 2,098 | 2,054 | 2,059 | -1.86% | 115,700 | 1314億6715万 | -4.37% | 35.6 | 1.29 |
12/17 | 2,100 | 2,109 | 2,086 | 2,098 | +0.1% | 92,000 | 1339億5730万 | -2.74% | 36.28 | 1.31 |
12/14 | 2,120 | 2,142 | 2,094 | 2,096 | -2.15% | 185,000 | 1338億2960万 | -3.01% | 36.24 | 1.31 |
12/13 | 2,118 | 2,149 | 2,112 | 2,142 | +1.32% | 148,500 | 1367億6670万 | -1.06% | 37.04 | 1.34 |
12/12 | 2,122 | 2,142 | 2,114 | 2,114 | +0.19% | 139,200 | 1349億7890万 | -2.4% | 36.55 | 1.32 |
12/11 | 2,146 | 2,147 | 2,101 | 2,110 | -1.45% | 114,100 | 1347億2350万 | -2.76% | 36.48 | 1.32 |
12/10 | 2,128 | 2,150 | 2,125 | 2,141 | -0.46% | 90,900 | 1367億285万 | -1.47% | 37.02 | 1.34 |
12/07 | 2,122 | 2,157 | 2,122 | 2,151 | +1.37% | 93,700 | 1373億4135万 | -1.01% | 37.19 | 1.34 |
12/06 | 2,113 | 2,127 | 2,108 | 2,122 | -0.42% | 83,900 | 1354億8970万 | -2.39% | 36.69 | 1.32 |
12/05 | 2,111 | 2,136 | 2,103 | 2,131 | -0.65% | 96,700 | 1360億6435万 | -2.07% | 36.85 | 1.33 |
12/04 | 2,191 | 2,195 | 2,144 | 2,145 | -2.14% | 91,400 | 1369億5825万 | -1.42% | 37.09 | 1.34 |
12/03 | 2,195 | 2,206 | 2,179 | 2,192 | +0.92% | 91,600 | 1399億5920万 | +0.87% | 37.9 | 1.37 |
11/30 | 2,190 | 2,192 | 2,172 | 2,172 | -1.27% | 236,300 | 1386億8220万 | +0.23% | 37.56 | 1.36 |
11/29 | 2,230 | 2,230 | 2,200 | 2,200 | -0.95% | 107,800 | 1404億7000万 | +1.76% | 38.04 | 1.37 |
11/28 | 2,240 | 2,241 | 2,216 | 2,221 | -0.45% | 121,300 | 1418億1085万 | +2.87% | 38.4 | 1.39 |
11/27 | 2,226 | 2,239 | 2,212 | 2,231 | +1.09% | 111,800 | 1424億4935万 | +3.67% | 38.58 | 1.39 |
11/26 | 2,191 | 2,217 | 2,191 | 2,207 | +0.73% | 82,800 | 1409億1695万 | +2.75% | 38.16 | 1.38 |
11/22 | 2,150 | 2,195 | 2,150 | 2,191 | +1.86% | 79,900 | 1398億9535万 | +2.24% | 37.89 | 1.37 |
11/21 | 2,126 | 2,155 | 2,112 | 2,151 | -1.01% | 96,100 | 1373億4135万 | +0.56% | 37.19 | 1.34 |
11/20 | 2,148 | 2,174 | 2,148 | 2,173 | +0.98% | 47,900 | 1387億4605万 | +1.68% | 37.57 | 1.36 |
11/19 | 2,167 | 2,175 | 2,148 | 2,152 | -0.6% | 66,700 | 1374億520万 | +0.94% | 37.21 | 1.34 |
11/16 | 2,154 | 2,175 | 2,152 | 2,165 | +0.28% | 54,200 | 1382億3525万 | +1.79% | 37.44 | 1.35 |
11/15 | 2,149 | 2,160 | 2,143 | 2,159 | +0.37% | 88,100 | 1378億5215万 | +1.65% | 37.33 | 1.35 |
11/14 | 2,132 | 2,156 | 2,132 | 2,151 | +0.42% | 86,400 | 1373億4135万 | +1.37% | 37.19 | 1.34 |
11/13 | 2,131 | 2,154 | 2,117 | 2,142 | -1.74% | 103,900 | 1367億6670万 | +0.94% | 37.04 | 1.34 |
11/12 | 2,175 | 2,201 | 2,175 | 2,180 | -0.46% | 50,300 | 1391億9300万 | +2.78% | 37.7 | 1.36 |
11/09 | 2,196 | 2,208 | 2,176 | 2,190 | 0% | 72,900 | 1398億3150万 | +3.25% | 37.87 | 1.37 |
11/08 | 2,216 | 2,225 | 2,181 | 2,190 | +0.5% | 67,300 | 1398億3150万 | +3.25% | 37.87 | 1.37 |
11/07 | 2,222 | 2,245 | 2,171 | 2,179 | -1.36% | 155,500 | 1391億2915万 | +2.73% | 37.68 | 1.36 |
11/06 | 2,184 | 2,221 | 2,184 | 2,209 | +1.61% | 140,700 | 1410億4465万 | +4.05% | 38.2 | 1.38 |
11/05 | 2,120 | 2,190 | 2,118 | 2,174 | +1.49% | 136,800 | 1388億990万 | +2.4% | 37.59 | 1.36 |
11/02 | 2,170 | 2,191 | 2,133 | 2,142 | -2.24% | 182,300 | 1367億6670万 | +0.8% | 37.04 | 1.34 |
11/01 | 2,175 | 2,202 | 2,157 | 2,191 | +0.97% | 147,500 | 1398億9535万 | +2.96% | 37.89 | 1.37 |
10/31 | 2,136 | 2,179 | 2,132 | 2,170 | +2.36% | 151,200 | 1385億5450万 | +1.83% | 37.52 | 1.35 |
10/30 | 2,068 | 2,124 | 2,068 | 2,120 | +2.42% | 455,400 | 1353億6200万 | -0.66% | 36.66 | 1.32 |
10/29 | 2,060 | 2,104 | 2,059 | 2,070 | +1.12% | 158,100 | 1321億6950万 | -3.18% | 35.79 | 1.29 |
10/26 | 2,062 | 2,069 | 2,032 | 2,047 | -0.29% | 139,500 | 1307億95万 | -4.52% | 35.4 | 1.28 |
10/25 | 2,087 | 2,101 | 2,051 | 2,053 | -2.75% | 126,700 | 1310億8405万 | -4.51% | 35.5 | 1.28 |
10/24 | 2,075 | 2,118 | 2,073 | 2,111 | +2.33% | 139,000 | 1347億8735万 | -2.09% | 36.5 | 1.32 |
10/23 | 2,104 | 2,104 | 2,063 | 2,063 | -2.55% | 113,900 | 1317億2255万 | -4.4% | 35.67 | 1.29 |
10/22 | 2,075 | 2,128 | 2,067 | 2,117 | +1.78% | 120,300 | 1351億7045万 | -1.95% | 36.61 | 1.32 |
10/19 | 2,074 | 2,083 | 2,064 | 2,080 | -0.34% | 104,700 | 1328億800万 | -3.61% | 35.97 | 1.3 |
10/18 | 2,112 | 2,121 | 2,085 | 2,087 | -1.18% | 112,200 | 1332億5495万 | -3.29% | 36.09 | 1.3 |
10/17 | 2,062 | 2,115 | 2,062 | 2,112 | +3.33% | 115,700 | 1348億5120万 | -2.18% | 36.52 | 1.32 |
10/16 | 2,040 | 2,047 | 2,026 | 2,044 | +0.15% | 138,000 | 1305億940万 | -5.33% | 35.34 | 1.28 |
10/15 | 2,061 | 2,080 | 2,041 | 2,041 | -1.92% | 130,900 | 1303億1785万 | -5.55% | 35.29 | 1.27 |
10/12 | 2,102 | 2,102 | 2,079 | 2,081 | -1% | 122,500 | 1328億7185万 | -3.84% | 35.98 | 1.3 |
10/11 | 2,090 | 2,115 | 2,085 | 2,102 | -2.1% | 142,100 | 1342億1270万 | -2.87% | 36.35 | 1.31 |
10/10 | 2,138 | 2,154 | 2,123 | 2,147 | +1.18% | 151,700 | 1370億8595万 | -0.83% | 37.12 | 1.34 |
10/09 | 2,180 | 2,180 | 2,112 | 2,122 | -3.19% | 254,100 | 1354億8970万 | -1.94% | 36.69 | 1.32 |
10/05 | 2,168 | 2,204 | 2,161 | 2,192 | +0.14% | 123,200 | 1399億5920万 | +1.29% | 37.9 | 1.37 |
10/04 | 2,210 | 2,210 | 2,176 | 2,189 | -0.14% | 104,800 | 1397億6765万 | +1.34% | 37.85 | 1.37 |
10/03 | 2,217 | 2,229 | 2,187 | 2,192 | -0.81% | 93,900 | 1399億5920万 | +1.67% | 37.9 | 1.37 |
10/02 | 2,224 | 2,236 | 2,206 | 2,210 | -0.45% | 94,500 | 1411億850万 | +2.7% | 38.21 | 1.38 |
10/01 | 2,220 | 2,229 | 2,207 | 2,220 | -0.45% | 105,700 | 1439億6700万 | +3.4% | 39.45 | 1.42 |
09/28 | 2,230 | 2,251 | 2,217 | 2,230 | +0.63% | 110,100 | 1446億1550万 | +4.16% | 39.63 | 1.43 |
09/27 | 2,256 | 2,263 | 2,213 | 2,216 | -2.16% | 101,400 | 1437億760万 | +3.89% | 39.38 | 1.42 |
09/26 | 2,229 | 2,269 | 2,217 | 2,265 | +0.89% | 105,800 | 1468億8525万 | +6.49% | 40.25 | 1.45 |
09/25 | 2,230 | 2,250 | 2,217 | 2,245 | +1.31% | 186,700 | 1455億8825万 | +5.9% | 39.9 | 1.44 |
09/21 | 2,214 | 2,227 | 2,198 | 2,216 | +0.09% | 112,400 | 1437億760万 | +4.87% | 39.38 | 1.42 |
09/20 | 2,221 | 2,225 | 2,191 | 2,214 | +0.05% | 78,200 | 1435億7790万 | +5.08% | 39.35 | 1.42 |
09/19 | 2,217 | 2,218 | 2,193 | 2,213 | +0.82% | 94,000 | 1435億1305万 | +5.23% | 39.33 | 1.42 |
09/18 | 2,158 | 2,205 | 2,150 | 2,195 | +2.14% | 97,300 | 1423億4575万 | +4.62% | 39.01 | 1.41 |
09/14 | 2,103 | 2,169 | 2,102 | 2,149 | +2.43% | 237,700 | 1393億6265万 | +2.68% | 38.19 | 1.38 |
09/13 | 2,091 | 2,127 | 2,091 | 2,098 | +0.29% | 53,200 | 1360億5530万 | +0.29% | 37.29 | 1.35 |
09/12 | 2,090 | 2,095 | 2,063 | 2,092 | +0.14% | 81,200 | 1356億6620万 | 0% | 37.18 | 1.34 |
09/11 | 2,096 | 2,099 | 2,086 | 2,089 | -0.29% | 53,600 | 1354億7165万 | -0.19% | 37.13 | 1.34 |
09/10 | 2,106 | 2,116 | 2,095 | 2,095 | -0.76% | 55,600 | 1358億6075万 | 0% | 37.23 | 1.34 |
09/07 | 2,095 | 2,117 | 2,091 | 2,111 | +0.14% | 56,700 | 1368億9835万 | +0.67% | 37.52 | 1.35 |
09/06 | 2,097 | 2,122 | 2,091 | 2,108 | +0.48% | 69,100 | 1367億380万 | +0.43% | 37.46 | 1.35 |
09/05 | 2,101 | 2,120 | 2,086 | 2,098 | -0.1% | 61,300 | 1360億5530万 | -0.1% | 37.29 | 1.35 |
09/04 | 2,100 | 2,118 | 2,085 | 2,100 | -0.9% | 80,500 | 1361億8500万 | -0.14% | 37.32 | 1.35 |
09/03 | 2,124 | 2,132 | 2,109 | 2,119 | -0.14% | 53,500 | 1374億1715万 | +0.67% | 37.66 | 1.36 |
08/31 | 2,121 | 2,135 | 2,097 | 2,122 | -0.19% | 90,100 | 1376億1170万 | +0.71% | 37.71 | 1.36 |
08/30 | 2,113 | 2,130 | 2,101 | 2,126 | +1.43% | 79,800 | 1378億7110万 | +0.81% | 37.78 | 1.36 |