PER
2018/10/01～2019/02/28
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 |
| 02/28 | 1,302 | 1,302 | 1,288 | 1,290 | -0.92% | 1,000 | 33億1900万 | -0.92% | 117.57 | 0.32 |
| 02/27 | 1,300 | 1,310 | 1,300 | 1,302 | +1.01% | 1,900 | 33億4987万 | -0.08% | 118.66 | 0.33 |
| 02/26 | 1,301 | 1,310 | 1,286 | 1,289 | -2.64% | 3,100 | 33億1643万 | -1.15% | 117.48 | 0.32 |
| 02/25 | 1,307 | 1,324 | 1,307 | 1,324 | +1.46% | 4,700 | 34億648万 | +1.53% | 120.67 | 0.33 |
| 02/22 | 1,329 | 1,329 | 1,303 | 1,305 | -0.31% | 3,000 | 33億5759万 | +0.38% | 118.93 | 0.33 |
| 02/21 | 1,329 | 1,330 | 1,309 | 1,309 | -1.13% | 1,100 | 33億6788万 | +0.93% | 119.3 | 0.33 |
| 02/20 | 1,315 | 1,333 | 1,315 | 1,324 | +1.61% | 4,000 | 34億648万 | +2.4% | 120.67 | 0.33 |
| 02/19 | 1,316 | 1,316 | 1,302 | 1,303 | -0.84% | 3,400 | 33億5245万 | +1.01% | 118.75 | 0.33 |
| 02/18 | 1,318 | 1,318 | 1,305 | 1,314 | -0.3% | 2,500 | 33億8075万 | +2.26% | 119.75 | 0.33 |
| 02/15 | 1,298 | 1,318 | 1,298 | 1,318 | +1.07% | 2,000 | 33億9104万 | +2.89% | 120.12 | 0.33 |
| 02/14 | 1,293 | 1,307 | 1,282 | 1,304 | +0.54% | 4,600 | 33億5502万 | +2.11% | 118.84 | 0.33 |
| 02/13 | 1,286 | 1,319 | 1,286 | 1,297 | -2.41% | 3,000 | 33億3701万 | +1.81% | 118.2 | 0.32 |
| 02/12 | 1,332 | 1,332 | 1,301 | 1,329 | +2.07% | 2,700 | 34億1934万 | +4.65% | 121.12 | 0.33 |
| 02/08 | 1,297 | 1,315 | 1,297 | 1,302 | +0.31% | 1,800 | 33億4987万 | +3.01% | 118.66 | 0.33 |
| 02/07 | 1,314 | 1,314 | 1,291 | 1,298 | -1.07% | 1,600 | 33億3958万 | +3.18% | 118.3 | 0.32 |
| 02/06 | 1,314 | 1,314 | 1,303 | 1,312 | -0.15% | 1,000 | 33億7560万 | +4.71% | 119.57 | 0.33 |
| 02/05 | 1,310 | 1,314 | 1,281 | 1,314 | +0.31% | 1,600 | 33億8075万 | +5.54% | 119.75 | 0.33 |
| 02/04 | 1,315 | 1,316 | 1,290 | 1,310 | +1.55% | 9,700 | 33億7046万 | +5.82% | 119.39 | 0.33 |
| 02/01 | 1,290 | 1,316 | 1,286 | 1,290 | -0.69% | 1,900 | 33億1900万 | +4.37% | 117.57 | 0.32 |
| 01/31 | 1,251 | 1,317 | 1,251 | 1,299 | +3.84% | 2,300 | 33億4215万 | +5.1% | 118.39 | 0.32 |
| 01/30 | 1,252 | 1,294 | 1,251 | 1,251 | -1.11% | 4,000 | 32億1866万 | +1.05% | 114.01 | 0.31 |
| 01/29 | 1,280 | 1,280 | 1,251 | 1,265 | -1.17% | 1,000 | 32億5468万 | +1.85% | 115.29 | 0.32 |
| 01/28 | 1,293 | 1,305 | 1,275 | 1,280 | -2.14% | 2,600 | 32億9327万 | +2.56% | 116.66 | 0.32 |
| 01/25 | 1,309 | 1,315 | 1,300 | 1,308 | -0.08% | 1,500 | 33億6531万 | +4.39% | 119.21 | 0.33 |
| 01/24 | 1,310 | 1,325 | 1,309 | 1,309 | -0.61% | 500 | 33億6788万 | +4.14% | 119.3 | 0.33 |
| 01/23 | 1,339 | 1,339 | 1,317 | 1,317 | -1.5% | 1,200 | 33億8847万 | +4.52% | 120.03 | 0.33 |
| 01/22 | 1,285 | 1,339 | 1,249 | 1,337 | +4.05% | 3,600 | 34億3992万 | +5.94% | 121.85 | 0.33 |
| 01/21 | 1,230 | 1,339 | 1,221 | 1,285 | +4.47% | 5,000 | 33億613万 | +1.58% | 117.11 | 0.32 |
| 01/18 | 1,234 | 1,244 | 1,220 | 1,230 | +1.32% | 1,900 | 31億6463万 | -3.15% | 112.1 | 0.31 |
| 01/17 | 1,221 | 1,221 | 1,214 | 1,214 | -0.82% | 1,000 | 31億2346万 | -4.93% | 110.64 | 0.3 |
| 01/16 | 1,228 | 1,242 | 1,219 | 1,224 | -0.33% | 1,300 | 31億4919万 | -4.75% | 111.55 | 0.31 |
| 01/15 | 1,196 | 1,238 | 1,196 | 1,228 | +2.16% | 3,100 | 31億5948万 | -5.03% | 111.92 | 0.31 |
| 01/11 | 1,200 | 1,203 | 1,198 | 1,202 | -0.08% | 1,500 | 30億9259万 | -7.68% | 109.55 | 0.3 |
| 01/10 | 1,225 | 1,225 | 1,201 | 1,203 | -1.96% | 2,200 | 30億9516万 | -8.31% | 109.64 | 0.3 |
| 01/09 | 1,236 | 1,237 | 1,226 | 1,227 | +1.32% | 1,500 | 31億5691万 | -7.19% | 111.83 | 0.31 |
| 01/08 | 1,199 | 1,224 | 1,192 | 1,211 | +0.75% | 3,100 | 31億1574万 | -9.02% | 110.37 | 0.3 |
| 01/07 | 1,208 | 1,210 | 1,189 | 1,202 | +2.74% | 4,000 | 30億9259万 | -10.3% | 109.55 | 0.3 |
| 01/04 | 1,166 | 1,214 | 1,163 | 1,170 | +0.6% | 6,400 | 30億1025万 | -13.33% | 106.63 | 0.29 |
| 2018 |
| 12/28 | 1,180 | 1,180 | 1,160 | 1,163 | 0% | 2,700 | 29億9224万 | -14.61% | 105.99 | 0.29 |
| 12/27 | 1,179 | 1,179 | 1,149 | 1,163 | +2.65% | 3,200 | 29億9224万 | -15.36% | 105.99 | 0.29 |
| 12/26 | 1,124 | 1,148 | 1,124 | 1,133 | +0.98% | 3,400 | 29億1506万 | -18.31% | 103.26 | 0.28 |
| 12/25 | 1,200 | 1,219 | 1,111 | 1,122 | -10.88% | 10,100 | 28億8676万 | -19.97% | 102.26 | 0.28 |
| 12/21 | 1,295 | 1,295 | 1,256 | 1,259 | -2.78% | 3,900 | 32億3924万 | -11.09% | 114.74 | 0.31 |
| 12/20 | 1,317 | 1,339 | 1,295 | 1,295 | -3.57% | 4,400 | 33億3186万 | -9.12% | 118.02 | 0.32 |
| 12/19 | 1,352 | 1,353 | 1,338 | 1,343 | -1.97% | 1,700 | 34億5536万 | -6.35% | 122.4 | 0.34 |
| 12/18 | 1,365 | 1,374 | 1,355 | 1,370 | -2.07% | 4,600 | 35億2483万 | -4.79% | 124.86 | 0.34 |
| 12/17 | 1,398 | 1,404 | 1,383 | 1,399 | -0.64% | 12,100 | 35億9944万 | -3.18% | 127.5 | 0.35 |
| 12/14 | 1,425 | 1,425 | 1,400 | 1,408 | -0.35% | 6,100 | 36億2260万 | -2.83% | 128.32 | 0.35 |
| 12/13 | 1,405 | 1,424 | 1,401 | 1,413 | +2.76% | 5,900 | 36億3546万 | -2.69% | 128.78 | 0.35 |
| 12/12 | 1,423 | 1,423 | 1,364 | 1,375 | +0.36% | 10,100 | 35億3769万 | -5.5% | 125.31 | 0.34 |
| 12/11 | 1,401 | 1,423 | 1,370 | 1,370 | -3.86% | 2,200 | 35億2483万 | -6.1% | 124.86 | 0.34 |
| 12/10 | 1,407 | 1,425 | 1,395 | 1,425 | +1.28% | 3,200 | 36億6634万 | -2.6% | 129.87 | 0.36 |
| 12/07 | 1,408 | 1,414 | 1,403 | 1,407 | -0.21% | 1,900 | 36億2002万 | -4.09% | 128.23 | 0.35 |
| 12/06 | 1,410 | 1,429 | 1,405 | 1,410 | 0% | 1,900 | 36億2774万 | -4.08% | 128.5 | 0.35 |
| 12/05 | 1,411 | 1,440 | 1,410 | 1,410 | -0.98% | 4,400 | 36億2774万 | -4.41% | 128.5 | 0.35 |
| 12/04 | 1,443 | 1,443 | 1,417 | 1,424 | -0.7% | 3,500 | 36億6376万 | -3.78% | 129.78 | 0.36 |
| 12/03 | 1,457 | 1,457 | 1,432 | 1,434 | -2.12% | 4,600 | 36億8949万 | -3.17% | 130.69 | 0.36 |
| 11/30 | 1,449 | 1,480 | 1,446 | 1,465 | +0.69% | 1,300 | 37億6925万 | -1.28% | 133.52 | 0.37 |
| 11/29 | 1,450 | 1,455 | 1,442 | 1,455 | +1.11% | 4,100 | 37億4352万 | -2.09% | 132.6 | 0.36 |
| 11/28 | 1,435 | 1,442 | 1,435 | 1,439 | +0.28% | 1,400 | 37億236万 | -3.49% | 131.15 | 0.36 |
| 11/27 | 1,458 | 1,472 | 1,435 | 1,435 | -1.58% | 2,400 | 36億9206万 | -4.14% | 130.78 | 0.36 |
| 11/26 | 1,485 | 1,485 | 1,448 | 1,458 | -1.15% | 2,500 | 37億5124万 | -2.99% | 132.88 | 0.36 |
| 11/22 | 1,475 | 1,483 | 1,475 | 1,475 | +0.07% | 1,300 | 37億9498万 | -2.19% | 134.43 | 0.37 |
| 11/21 | 1,468 | 1,478 | 1,463 | 1,474 | -0.81% | 2,500 | 37億9241万 | -2.58% | 134.34 | 0.37 |
| 11/20 | 1,499 | 1,509 | 1,486 | 1,486 | -0.27% | 1,100 | 38億2328万 | -2.17% | 135.43 | 0.37 |
| 11/19 | 1,517 | 1,517 | 1,490 | 1,490 | +0.2% | 300 | 38億3357万 | -2.1% | 135.79 | 0.37 |
| 11/16 | 1,490 | 1,492 | 1,487 | 1,487 | -0.07% | 900 | 38億2585万 | -2.62% | 135.52 | 0.37 |
| 11/15 | 1,491 | 1,494 | 1,488 | 1,488 | -0.8% | 600 | 38億2843万 | -2.81% | 135.61 | 0.37 |
| 11/14 | 1,501 | 1,510 | 1,500 | 1,500 | +0.94% | 3,400 | 38億5930万 | -2.41% | 136.71 | 0.37 |
| 11/13 | 1,516 | 1,516 | 1,486 | 1,486 | -1.98% | 1,600 | 38億2328万 | -3.63% | 135.43 | 0.37 |
| 11/12 | 1,493 | 1,544 | 1,493 | 1,516 | +1.54% | 2,500 | 39億47万 | -2.07% | 138.16 | 0.38 |
| 11/09 | 1,489 | 1,497 | 1,482 | 1,493 | +0.67% | 1,300 | 38億4129万 | -3.93% | 136.07 | 0.37 |
| 11/08 | 1,486 | 1,489 | 1,483 | 1,483 | -0.2% | 900 | 38億1556万 | -4.94% | 135.16 | 0.37 |
| 11/07 | 1,501 | 1,509 | 1,486 | 1,486 | +0.68% | 5,600 | 38億2328万 | -5.23% | 135.43 | 0.37 |
| 11/06 | 1,471 | 1,486 | 1,471 | 1,476 | +0.07% | 1,500 | 37億9755万 | -6.35% | 134.52 | 0.37 |
| 11/05 | 1,506 | 1,525 | 1,475 | 1,475 | -2.64% | 2,000 | 37億9498万 | -6.88% | 134.43 | 0.37 |
| 11/02 | 1,505 | 1,542 | 1,489 | 1,515 | +0.93% | 3,300 | 38億9789万 | -4.84% | 138.07 | 0.38 |
| 11/01 | 1,522 | 1,539 | 1,501 | 1,501 | -1.38% | 1,600 | 38億6187万 | -6.07% | 136.8 | 0.37 |
| 10/31 | 1,543 | 1,543 | 1,501 | 1,522 | -1.36% | 1,400 | 39億1590万 | -5.17% | 138.71 | 0.38 |
| 10/30 | 1,430 | 1,543 | 1,430 | 1,543 | +6.86% | 9,900 | 39億6993万 | -4.28% | 140.62 | 0.39 |
| 10/29 | 1,500 | 1,500 | 1,444 | 1,444 | -3.73% | 11,800 | 37億1522万 | -10.64% | 131.6 | 0.36 |
| 10/26 | 1,567 | 1,573 | 1,500 | 1,500 | -1.96% | 3,300 | 38億5930万 | -7.64% | 136.71 | 0.37 |
| 10/25 | 1,557 | 1,558 | 1,530 | 1,530 | -3.35% | 4,000 | 39億3649万 | -6.13% | 139.44 | 0.38 |
| 10/24 | 1,588 | 1,596 | 1,580 | 1,583 | +0.13% | 1,200 | 40億7285万 | -3.12% | 144.27 | 0.4 |
| 10/23 | 1,627 | 1,627 | 1,581 | 1,581 | +0.06% | 1,400 | 40億6770万 | -3.36% | 144.09 | 0.39 |
| 10/22 | 1,585 | 1,610 | 1,580 | 1,580 | -0.57% | 7,500 | 40億6513万 | -3.54% | 144 | 0.39 |
| 10/19 | 1,601 | 1,611 | 1,586 | 1,589 | -1.12% | 2,400 | 40億8829万 | -3.05% | 144.82 | 0.4 |
| 10/18 | 1,619 | 1,695 | 1,593 | 1,607 | +0.31% | 11,500 | 41億3460万 | -2.01% | 146.46 | 0.4 |
| 10/17 | 1,580 | 1,602 | 1,579 | 1,602 | +1.39% | 6,900 | 41億2173万 | -2.44% | 146 | 0.4 |
| 10/16 | 1,600 | 1,601 | 1,573 | 1,580 | -1.25% | 2,500 | 40億6513万 | -3.89% | 144 | 0.39 |
| 10/15 | 1,622 | 1,622 | 1,600 | 1,600 | -0.37% | 2,200 | 41億1659万 | -2.85% | 145.82 | 0.4 |
| 10/12 | 1,603 | 1,613 | 1,603 | 1,606 | -0.86% | 1,900 | 41億3203万 | -2.67% | 146.37 | 0.4 |
| 10/11 | 1,612 | 1,646 | 1,612 | 1,620 | -0.8% | 2,400 | 41億6805万 | -2% | 147.64 | 0.4 |
| 10/10 | 1,636 | 1,640 | 1,633 | 1,633 | -0.12% | 1,700 | 42億149万 | -1.33% | 148.83 | 0.41 |
| 10/09 | 1,656 | 1,656 | 1,634 | 1,635 | -1.45% | 900 | 42億664万 | -1.33% | 149.01 | 0.41 |
| 10/05 | 1,659 | 1,659 | 1,659 | 1,659 | 0% | 300 | 42億6839万 | 0% | 151.2 | 0.41 |
| 10/04 | 1,688 | 1,688 | 1,659 | 1,659 | -0.3% | 1,700 | 42億6839万 | -0.18% | 151.2 | 0.41 |
| 10/03 | 1,681 | 1,681 | 1,664 | 1,664 | -1.42% | 900 | 42億8125万 | +0.12% | 151.65 | 0.42 |
| 10/02 | 1,688 | 1,688 | 1,678 | 1,688 | +0.6% | 1,200 | 43億4300万 | +1.5% | 153.84 | 0.42 |
| 10/01 | 1,691 | 1,693 | 1,670 | 1,678 | -0.77% | 800 | 43億1727万 | +0.9% | 152.93 | 0.42 |
