PER
2018/08/08～2019/01/07
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 |
| 01/07 | 2,691 | 2,705 | 2,669 | 2,686 | +2.25% | 257,800 | 1353億5832万 | -2.15% | 23.4 | 0.61 |
| 01/04 | 2,585 | 2,643 | 2,585 | 2,627 | -0.3% | 217,600 | 1323億8508万 | -4.47% | 22.89 | 0.59 |
| 2018 |
| 12/28 | 2,622 | 2,653 | 2,594 | 2,635 | -0.42% | 196,300 | 1327億8823万 | -4.43% | 22.96 | 0.59 |
| 12/27 | 2,550 | 2,666 | 2,546 | 2,646 | +5.97% | 562,300 | 1333億4256万 | -4.2% | 23.05 | 0.6 |
| 12/26 | 2,461 | 2,548 | 2,455 | 2,497 | +2.97% | 313,200 | 1258億3385万 | -9.82% | 21.76 | 0.56 |
| 12/25 | 2,522 | 2,523 | 2,413 | 2,425 | -3.88% | 326,400 | 1222億548万 | -12.8% | 21.13 | 0.55 |
| 12/21 | 2,612 | 2,643 | 2,516 | 2,523 | -4.65% | 494,800 | 1271億4410万 | -9.8% | 21.98 | 0.57 |
| 12/20 | 2,615 | 2,668 | 2,608 | 2,646 | +0.15% | 389,200 | 1333億4256万 | -5.9% | 23.05 | 0.6 |
| 12/19 | 2,703 | 2,709 | 2,633 | 2,642 | -2.08% | 335,000 | 1331億4099万 | -6.41% | 23.02 | 0.6 |
| 12/18 | 2,765 | 2,774 | 2,698 | 2,698 | -3.05% | 286,700 | 1359億6305万 | -4.87% | 23.51 | 0.61 |
| 12/17 | 2,760 | 2,794 | 2,756 | 2,783 | +0.29% | 247,500 | 1402億4654万 | -2.28% | 24.25 | 0.63 |
| 12/14 | 2,795 | 2,807 | 2,759 | 2,775 | -0.64% | 357,200 | 1398億4339万 | -3.65% | 24.18 | 0.63 |
| 12/13 | 2,755 | 2,793 | 2,746 | 2,793 | +1.64% | 410,200 | 1407億5048万 | -4.15% | 24.33 | 0.63 |
| 12/12 | 2,728 | 2,769 | 2,719 | 2,748 | -0.07% | 408,600 | 1384億8275万 | -6.66% | 23.94 | 0.62 |
| 12/11 | 2,809 | 2,824 | 2,734 | 2,750 | -2.48% | 361,500 | 1385億8354万 | -7.63% | 23.96 | 0.62 |
| 12/10 | 2,854 | 2,864 | 2,804 | 2,820 | -2.35% | 256,800 | 1421億1112万 | -6.25% | 24.57 | 0.64 |
| 12/07 | 2,838 | 2,895 | 2,810 | 2,888 | +1.44% | 505,800 | 1455億3791万 | -4.91% | 25.16 | 0.65 |
| 12/06 | 2,887 | 2,890 | 2,826 | 2,847 | -1.93% | 313,700 | 1434億7176万 | -6.96% | 24.8 | 0.64 |
| 12/05 | 2,850 | 2,906 | 2,850 | 2,903 | +0.42% | 252,700 | 1462億9382万 | -5.84% | 25.29 | 0.66 |
| 12/04 | 2,913 | 2,913 | 2,875 | 2,891 | -0.99% | 459,600 | 1456億8910万 | -6.86% | 25.19 | 0.65 |
| 12/03 | 2,855 | 2,920 | 2,834 | 2,920 | +2.53% | 387,400 | 1471億5052万 | -6.53% | 25.44 | 0.66 |
| 11/30 | 2,874 | 2,878 | 2,826 | 2,848 | -1.01% | 372,000 | 1435億2215万 | -9.36% | 24.81 | 0.64 |
| 11/29 | 2,889 | 2,925 | 2,872 | 2,877 | 0% | 332,100 | 1593億6858万 | -9.01% | 25.12 | 0.65 |
| 11/28 | 2,897 | 2,916 | 2,871 | 2,877 | +0.21% | 545,100 | 1593億6858万 | -9.67% | 25.12 | 0.65 |
| 11/27 | 2,835 | 2,875 | 2,804 | 2,871 | +2.21% | 491,000 | 1590億3621万 | -10.48% | 25.07 | 0.65 |
| 11/26 | 2,800 | 2,818 | 2,771 | 2,809 | +0.11% | 350,600 | 1556億179万 | -13.06% | 24.53 | 0.64 |
| 11/22 | 2,703 | 2,810 | 2,703 | 2,806 | +1.15% | 471,400 | 1554億3560万 | -13.85% | 24.5 | 0.64 |
| 11/21 | 2,780 | 2,813 | 2,770 | 2,774 | -1.56% | 264,700 | 1536億6300万 | -15.53% | 24.23 | 0.63 |
| 11/20 | 2,764 | 2,824 | 2,752 | 2,818 | +1.29% | 271,200 | 1561億33万 | -14.92% | 24.61 | 0.64 |
| 11/19 | 2,820 | 2,820 | 2,772 | 2,782 | -1.97% | 395,100 | 1541億615万 | -16.58% | 24.3 | 0.63 |
| 11/16 | 2,871 | 2,876 | 2,823 | 2,838 | -1.97% | 483,400 | 1572億821万 | -15.49% | 24.78 | 0.64 |
| 11/15 | 2,890 | 2,898 | 2,834 | 2,895 | -0.96% | 695,100 | 1603億6567万 | -14.35% | 25.28 | 0.66 |
| 11/14 | 2,955 | 2,956 | 2,901 | 2,923 | -1.58% | 503,300 | 1619億1670万 | -14.08% | 25.53 | 0.66 |
| 11/13 | 2,930 | 2,970 | 2,892 | 2,970 | -0.7% | 586,500 | 1645億2022万 | -13.23% | 25.94 | 0.67 |
| 11/12 | 3,000 | 3,010 | 2,890 | 2,991 | -16.69% | 1,467,200 | 1656億8350万 | -13.13% | 26.12 | 0.68 |
| 11/09 | 3,630 | 3,660 | 3,570 | 3,590 | -1.1% | 224,200 | 1988億6451万 | +3.7% | 31.35 | 0.81 |
| 11/08 | 3,600 | 3,640 | 3,575 | 3,630 | +2.4% | 130,900 | 2010億8027万 | +4.94% | 31.7 | 0.82 |
| 11/07 | 3,595 | 3,645 | 3,540 | 3,545 | -0.56% | 349,300 | 1963億7178万 | +2.66% | 30.96 | 0.8 |
| 11/06 | 3,530 | 3,575 | 3,520 | 3,565 | +1.28% | 140,000 | 1974億7966万 | +3.3% | 31.13 | 0.81 |
| 11/05 | 3,555 | 3,580 | 3,515 | 3,520 | -0.71% | 153,900 | 1949億8693万 | +2.12% | 30.74 | 0.8 |
| 11/02 | 3,480 | 3,570 | 3,480 | 3,545 | +2.16% | 310,100 | 1963億7178万 | +2.87% | 30.96 | 0.8 |
| 11/01 | 3,390 | 3,495 | 3,390 | 3,470 | +1.46% | 252,000 | 1922億1723万 | +0.78% | 30.3 | 0.79 |
| 10/31 | 3,365 | 3,440 | 3,350 | 3,420 | +0.15% | 249,400 | 1894億4753万 | -0.7% | 29.87 | 0.77 |
| 10/30 | 3,395 | 3,440 | 3,390 | 3,415 | +0.44% | 209,900 | 1891億7056万 | -0.99% | 29.82 | 0.77 |
| 10/29 | 3,385 | 3,440 | 3,375 | 3,400 | +1.19% | 197,000 | 1883億3965万 | -1.51% | 29.69 | 0.77 |
| 10/26 | 3,360 | 3,375 | 3,340 | 3,360 | -0.3% | 181,000 | 1861億2389万 | -2.69% | 29.34 | 0.76 |
| 10/25 | 3,390 | 3,410 | 3,355 | 3,370 | -2.03% | 173,500 | 1866億7783万 | -2.54% | 29.43 | 0.76 |
| 10/24 | 3,445 | 3,450 | 3,405 | 3,440 | +0.44% | 159,500 | 1905億5541万 | -0.55% | 30.04 | 0.78 |
| 10/23 | 3,455 | 3,455 | 3,400 | 3,425 | -1.15% | 203,200 | 1897億2450万 | -0.84% | 29.91 | 0.78 |
| 10/22 | 3,475 | 3,485 | 3,425 | 3,465 | -0.14% | 93,500 | 1919億4026万 | +0.46% | 30.26 | 0.78 |
| 10/19 | 3,470 | 3,490 | 3,450 | 3,470 | -0.29% | 119,500 | 1922億1723万 | +0.81% | 30.3 | 0.79 |
| 10/18 | 3,475 | 3,495 | 3,465 | 3,480 | +0.43% | 132,000 | 1927億7117万 | +1.31% | 30.39 | 0.79 |
| 10/17 | 3,415 | 3,480 | 3,395 | 3,465 | +2.21% | 127,900 | 1919億4026万 | +1.08% | 30.26 | 0.78 |
| 10/16 | 3,380 | 3,405 | 3,360 | 3,390 | +0.44% | 135,900 | 1877億8571万 | -0.91% | 29.6 | 0.77 |
| 10/15 | 3,375 | 3,385 | 3,350 | 3,375 | 0% | 144,900 | 1869億5480万 | -1.26% | 29.47 | 0.76 |
| 10/12 | 3,430 | 3,435 | 3,360 | 3,375 | -1.89% | 224,200 | 1869億5480万 | -1.2% | 29.47 | 0.76 |
| 10/11 | 3,400 | 3,450 | 3,400 | 3,440 | -0.72% | 248,700 | 1905億5541万 | +0.73% | 30.04 | 0.78 |
| 10/10 | 3,445 | 3,485 | 3,440 | 3,465 | 0% | 153,500 | 1919億4026万 | +1.58% | 30.26 | 0.78 |
| 10/09 | 3,470 | 3,490 | 3,450 | 3,465 | -0.29% | 162,100 | 1919億4026万 | +1.7% | 30.26 | 0.78 |
| 10/05 | 3,480 | 3,505 | 3,445 | 3,475 | -0.86% | 190,400 | 1924億9420万 | +2.03% | 30.35 | 0.79 |
| 10/04 | 3,500 | 3,520 | 3,475 | 3,505 | +0.57% | 155,100 | 1941億5602万 | +3% | 30.61 | 0.79 |
| 10/03 | 3,480 | 3,510 | 3,465 | 3,485 | 0% | 121,400 | 1930億4814万 | +2.53% | 30.43 | 0.79 |
| 10/02 | 3,500 | 3,540 | 3,475 | 3,485 | +0.58% | 176,800 | 1930億4814万 | +2.62% | 30.43 | 0.79 |
| 10/01 | 3,465 | 3,480 | 3,450 | 3,465 | -0.72% | 154,000 | 1919億4026万 | +2.15% | 30.26 | 0.78 |
| 09/28 | 3,500 | 3,515 | 3,485 | 3,490 | +0.29% | 169,900 | 1933億2511万 | +2.98% | 30.48 | 0.79 |
| 09/27 | 3,500 | 3,535 | 3,465 | 3,480 | -0.14% | 220,700 | 1927億7117万 | +2.87% | 30.39 | 0.79 |
| 09/26 | 3,520 | 3,555 | 3,470 | 3,485 | -2.11% | 343,400 | 1930億4814万 | +3.2% | 30.43 | 0.79 |
| 09/25 | 3,490 | 3,560 | 3,490 | 3,560 | +2.01% | 268,300 | 1972億269万 | +5.61% | 31.09 | 0.81 |
| 09/21 | 3,425 | 3,500 | 3,420 | 3,490 | +1.9% | 307,400 | 1933億2511万 | +3.75% | 30.48 | 0.79 |
| 09/20 | 3,510 | 3,515 | 3,415 | 3,425 | -1.3% | 258,000 | 1897億2450万 | +1.93% | 29.91 | 0.78 |
| 09/19 | 3,460 | 3,480 | 3,435 | 3,470 | +1.76% | 237,200 | 1922億1723万 | +3.34% | 30.3 | 0.79 |
| 09/18 | 3,320 | 3,415 | 3,295 | 3,410 | +3.02% | 347,300 | 1888億9359万 | +1.61% | 29.78 | 0.77 |
| 09/14 | 3,330 | 3,345 | 3,295 | 3,310 | 0% | 171,300 | 1833億5419万 | -1.34% | 28.91 | 0.75 |
| 09/13 | 3,300 | 3,345 | 3,300 | 3,310 | +1.07% | 129,300 | 1833億5419万 | -1.61% | 28.91 | 0.75 |
| 09/12 | 3,315 | 3,315 | 3,250 | 3,275 | -0.76% | 145,400 | 1814億1540万 | -2.96% | 28.6 | 0.74 |
| 09/11 | 3,305 | 3,315 | 3,295 | 3,300 | 0% | 103,700 | 1828億25万 | -2.65% | 28.82 | 0.75 |
| 09/10 | 3,295 | 3,325 | 3,280 | 3,300 | 0% | 121,000 | 1828億25万 | -3.06% | 28.82 | 0.75 |
| 09/07 | 3,300 | 3,320 | 3,275 | 3,300 | 0% | 158,700 | 1828億25万 | -3.4% | 28.82 | 0.75 |
| 09/06 | 3,340 | 3,340 | 3,300 | 3,300 | -1.2% | 172,600 | 1828億25万 | -3.79% | 28.82 | 0.75 |
| 09/05 | 3,335 | 3,355 | 3,330 | 3,340 | +0.15% | 143,500 | 1850億1601万 | -3.05% | 29.17 | 0.76 |
| 09/04 | 3,355 | 3,355 | 3,320 | 3,335 | -0.3% | 134,800 | 1847億3904万 | -3.67% | 29.12 | 0.75 |
| 09/03 | 3,375 | 3,385 | 3,315 | 3,345 | -0.89% | 256,000 | 1852億9298万 | -3.77% | 29.21 | 0.76 |
| 08/31 | 3,390 | 3,415 | 3,375 | 3,375 | -1.6% | 224,300 | 1869億5480万 | -3.35% | 29.47 | 0.76 |
| 08/30 | 3,460 | 3,480 | 3,420 | 3,430 | +0.73% | 213,100 | 1900億147万 | -2.22% | 29.95 | 0.78 |
| 08/29 | 3,390 | 3,430 | 3,385 | 3,405 | 0% | 125,900 | 1886億1662万 | -3.27% | 29.74 | 0.77 |
| 08/28 | 3,405 | 3,435 | 3,405 | 3,405 | -0.44% | 113,800 | 1886億1662万 | -3.57% | 29.74 | 0.77 |
| 08/27 | 3,370 | 3,420 | 3,365 | 3,420 | +1.48% | 163,300 | 1894億4753万 | -3.47% | 29.87 | 0.77 |
| 08/24 | 3,395 | 3,405 | 3,360 | 3,370 | -0.74% | 119,000 | 1866億7783万 | -5.18% | 29.43 | 0.76 |
| 08/23 | 3,350 | 3,435 | 3,350 | 3,395 | +1.49% | 291,300 | 1880億6268万 | -4.8% | 29.65 | 0.77 |
| 08/22 | 3,315 | 3,360 | 3,305 | 3,345 | +0.6% | 114,900 | 1852億9298万 | -6.49% | 29.21 | 0.76 |
| 08/21 | 3,330 | 3,335 | 3,310 | 3,325 | -0.6% | 212,000 | 1841億8510万 | -7.38% | 29.04 | 0.75 |
| 08/20 | 3,390 | 3,390 | 3,335 | 3,345 | -0.89% | 172,300 | 1852億9298万 | -7.13% | 29.21 | 0.76 |
| 08/17 | 3,355 | 3,385 | 3,325 | 3,375 | -0.15% | 182,000 | 1869億5480万 | -6.54% | 29.47 | 0.76 |
| 08/16 | 3,370 | 3,400 | 3,350 | 3,380 | -0.44% | 165,100 | 1872億3177万 | -6.53% | 29.52 | 0.76 |
| 08/15 | 3,445 | 3,470 | 3,375 | 3,395 | -0.44% | 156,600 | 1880億6268万 | -6.27% | 29.65 | 0.77 |
| 08/14 | 3,400 | 3,435 | 3,395 | 3,410 | +1.04% | 175,600 | 1888億9359万 | -6.01% | 29.78 | 0.77 |
| 08/13 | 3,500 | 3,505 | 3,350 | 3,375 | -4.8% | 405,900 | 1869億5480万 | -7.08% | 29.47 | 0.76 |
| 08/10 | 3,615 | 3,615 | 3,545 | 3,545 | -1.39% | 251,700 | 1963億7178万 | -2.53% | 30.96 | 0.8 |
| 08/09 | 3,665 | 3,665 | 3,540 | 3,595 | -1.1% | 274,900 | 1991億4148万 | -1.13% | 31.4 | 0.81 |
| 08/08 | 3,640 | 3,670 | 3,625 | 3,635 | -0.27% | 167,900 | 2013億5724万 | +0.06% | 31.74 | 0.82 |
