PER
2018/11/16~2019/04/17
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 |
04/17 | 2,449 | 2,473 | 2,441 | 2,448 | +0.45% | 337,200 | 1233億6455万 | -3.13% | - | 0.62 |
04/16 | 2,433 | 2,460 | 2,433 | 2,437 | -0.69% | 185,200 | 1228億1021万 | -3.87% | - | 0.62 |
04/15 | 2,450 | 2,470 | 2,441 | 2,454 | +1.95% | 181,400 | 1236億6691万 | -3.42% | - | 0.63 |
04/12 | 2,438 | 2,440 | 2,406 | 2,407 | -1.15% | 184,000 | 1212億9839万 | -5.53% | - | 0.61 |
04/11 | 2,428 | 2,441 | 2,412 | 2,435 | +0.25% | 159,500 | 1227億942万 | -4.81% | - | 0.62 |
04/10 | 2,432 | 2,446 | 2,418 | 2,429 | -0.86% | 165,200 | 1224億706万 | -5.41% | - | 0.62 |
04/09 | 2,499 | 2,499 | 2,443 | 2,450 | -1.96% | 233,900 | 1234億6533万 | -5.04% | - | 0.62 |
04/08 | 2,544 | 2,544 | 2,493 | 2,499 | -1.77% | 161,200 | 1259億3464万 | -3.55% | - | 0.64 |
04/05 | 2,547 | 2,569 | 2,534 | 2,544 | +0.12% | 217,000 | 1282億237万 | -2.19% | - | 0.65 |
04/04 | 2,571 | 2,574 | 2,538 | 2,541 | -0.9% | 189,000 | 1280億5119万 | -2.57% | - | 0.65 |
04/03 | 2,553 | 2,571 | 2,531 | 2,564 | +0.43% | 262,900 | 1292億1025万 | -2.03% | - | 0.65 |
04/02 | 2,583 | 2,591 | 2,544 | 2,553 | -1.2% | 254,800 | 1286億5592万 | -2.71% | - | 0.65 |
04/01 | 2,543 | 2,605 | 2,543 | 2,584 | +2.7% | 375,600 | 1302億1813万 | -1.79% | - | 0.66 |
03/29 | 2,512 | 2,522 | 2,490 | 2,516 | +0.8% | 289,400 | 1267億9134万 | -4.59% | 21.92 | 0.57 |
03/28 | 2,525 | 2,529 | 2,469 | 2,496 | -2% | 443,500 | 1257億8346万 | -5.7% | 21.75 | 0.56 |
03/27 | 2,545 | 2,554 | 2,517 | 2,547 | -2.08% | 406,300 | 1283億5355万 | -4.18% | 22.19 | 0.58 |
03/26 | 2,558 | 2,616 | 2,551 | 2,601 | +2.16% | 436,000 | 1310億7483万 | -2.47% | 22.66 | 0.59 |
03/25 | 2,566 | 2,578 | 2,516 | 2,546 | -1.47% | 278,300 | 1283億316万 | -4.79% | 22.18 | 0.57 |
03/22 | 2,580 | 2,585 | 2,540 | 2,584 | +0.54% | 304,000 | 1302億1813万 | -3.55% | 22.51 | 0.58 |
03/20 | 2,586 | 2,591 | 2,560 | 2,570 | -0.77% | 208,500 | 1295億1262万 | -4.28% | 22.39 | 0.58 |
03/19 | 2,599 | 2,600 | 2,554 | 2,590 | -0.19% | 337,000 | 1305億2050万 | -3.68% | 22.57 | 0.58 |
03/18 | 2,608 | 2,621 | 2,591 | 2,595 | +0.39% | 183,000 | 1307億7247万 | -3.5% | 22.61 | 0.59 |
03/15 | 2,583 | 2,600 | 2,576 | 2,585 | -0.39% | 259,300 | 1302億6853万 | -3.9% | 22.52 | 0.58 |
03/14 | 2,613 | 2,626 | 2,590 | 2,595 | -0.65% | 203,600 | 1307億7247万 | -3.71% | 22.61 | 0.59 |
03/13 | 2,642 | 2,665 | 2,596 | 2,612 | -0.68% | 254,100 | 1316億2916万 | -3.3% | 22.76 | 0.59 |
03/12 | 2,635 | 2,645 | 2,617 | 2,630 | +0.88% | 198,900 | 1325億3626万 | -2.81% | 22.91 | 0.59 |
03/11 | 2,617 | 2,622 | 2,589 | 2,607 | -0.04% | 177,400 | 1313億7719万 | -3.77% | 22.71 | 0.59 |
03/08 | 2,630 | 2,656 | 2,600 | 2,608 | -2.14% | 227,900 | 1314億2759万 | -3.91% | 22.72 | 0.59 |
03/07 | 2,692 | 2,693 | 2,634 | 2,665 | -0.71% | 298,600 | 1343億5万 | -1.95% | 23.22 | 0.6 |
03/06 | 2,727 | 2,727 | 2,652 | 2,684 | -1.68% | 385,300 | 1352億5753万 | -1.25% | 23.38 | 0.61 |
03/05 | 2,725 | 2,736 | 2,706 | 2,730 | -0.07% | 186,000 | 1375億7566万 | +0.37% | 23.79 | 0.62 |
03/04 | 2,773 | 2,773 | 2,706 | 2,732 | -0.51% | 230,900 | 1376億7645万 | +0.52% | 23.8 | 0.62 |
03/01 | 2,730 | 2,747 | 2,713 | 2,746 | +0.59% | 183,500 | 1383億8196万 | +1.03% | 23.92 | 0.62 |
02/28 | 2,766 | 2,775 | 2,721 | 2,730 | -0.87% | 242,800 | 1375億7566万 | +0.52% | 23.79 | 0.62 |
02/27 | 2,726 | 2,768 | 2,710 | 2,754 | +0.84% | 504,200 | 1387億8512万 | +1.44% | 23.99 | 0.62 |
02/26 | 2,749 | 2,757 | 2,723 | 2,731 | -0.55% | 160,000 | 1376億2605万 | +0.66% | 23.79 | 0.62 |
02/25 | 2,745 | 2,751 | 2,720 | 2,746 | +0.33% | 163,500 | 1383億8196万 | +1.22% | 23.92 | 0.62 |
02/22 | 2,722 | 2,752 | 2,701 | 2,737 | -0.51% | 218,800 | 1379億2842万 | +0.92% | 23.85 | 0.62 |
02/21 | 2,767 | 2,789 | 2,741 | 2,751 | -0.86% | 264,000 | 1386億3393万 | +1.55% | 23.97 | 0.62 |
02/20 | 2,820 | 2,829 | 2,767 | 2,775 | -0.11% | 327,900 | 1398億4339万 | +2.51% | 24.18 | 0.63 |
02/19 | 2,767 | 2,804 | 2,754 | 2,778 | +0.29% | 184,900 | 1399億9457万 | +2.74% | 24.2 | 0.63 |
02/18 | 2,707 | 2,780 | 2,683 | 2,770 | +3.94% | 353,600 | 1395億9142万 | +2.63% | 24.13 | 0.63 |
02/15 | 2,695 | 2,701 | 2,649 | 2,665 | -2.49% | 202,200 | 1343億5万 | -1.15% | 23.22 | 0.6 |
02/14 | 2,700 | 2,769 | 2,698 | 2,733 | +1.94% | 490,800 | 1377億2684万 | +1.26% | 23.81 | 0.62 |
02/13 | 2,631 | 2,697 | 2,621 | 2,681 | +3.55% | 313,500 | 1351億635万 | -0.59% | 23.36 | 0.61 |
02/12 | 2,610 | 2,632 | 2,534 | 2,589 | -1.18% | 434,300 | 1304億7010万 | -4% | 22.56 | 0.58 |
02/08 | 2,679 | 2,681 | 2,606 | 2,620 | -3.46% | 256,900 | 1320億3232万 | -2.89% | 22.83 | 0.59 |
02/07 | 2,696 | 2,714 | 2,677 | 2,714 | -1.02% | 289,700 | 1367億6935万 | +0.56% | 23.65 | 0.61 |
02/06 | 2,727 | 2,757 | 2,707 | 2,742 | +0.51% | 303,600 | 1381億8039万 | +1.71% | 23.89 | 0.62 |
02/05 | 2,729 | 2,746 | 2,713 | 2,728 | +0.29% | 238,900 | 1374億7487万 | +1.56% | 23.77 | 0.62 |
02/04 | 2,707 | 2,721 | 2,689 | 2,720 | -0.11% | 229,700 | 1370億7172万 | +1.72% | 23.7 | 0.61 |
02/01 | 2,706 | 2,737 | 2,703 | 2,723 | +0.22% | 146,600 | 1372億2290万 | +2.14% | 23.72 | 0.61 |
01/31 | 2,710 | 2,727 | 2,688 | 2,717 | +1.95% | 198,300 | 1369億2054万 | +2.03% | 23.67 | 0.61 |
01/30 | 2,720 | 2,720 | 2,663 | 2,665 | -2.09% | 396,800 | 1343億5万 | +0.19% | 23.22 | 0.6 |
01/29 | 2,700 | 2,724 | 2,681 | 2,722 | +1.11% | 260,800 | 1371億7251万 | +2.25% | 23.72 | 0.61 |
01/28 | 2,705 | 2,740 | 2,683 | 2,692 | -0.92% | 248,300 | 1356億6069万 | +1.05% | 23.45 | 0.61 |
01/25 | 2,680 | 2,732 | 2,678 | 2,717 | +0.33% | 192,500 | 1369億2054万 | +1.87% | 23.67 | 0.61 |
01/24 | 2,705 | 2,719 | 2,661 | 2,708 | +0.52% | 164,400 | 1364億6699万 | +1.42% | 23.59 | 0.61 |
01/23 | 2,703 | 2,719 | 2,683 | 2,694 | -0.41% | 286,000 | 1357億6147万 | +0.82% | 23.47 | 0.61 |
01/22 | 2,758 | 2,760 | 2,692 | 2,705 | -1.06% | 136,600 | 1363億1581万 | +1.16% | 23.57 | 0.61 |
01/21 | 2,727 | 2,755 | 2,695 | 2,734 | +0.44% | 144,400 | 1377億7723万 | +2.05% | 23.82 | 0.62 |
01/18 | 2,691 | 2,738 | 2,684 | 2,722 | +1.99% | 223,600 | 1371億7251万 | +1.38% | 23.72 | 0.61 |
01/17 | 2,683 | 2,699 | 2,651 | 2,669 | -0.52% | 188,200 | 1345億162万 | -0.78% | 23.25 | 0.6 |
01/16 | 2,710 | 2,719 | 2,662 | 2,683 | -0.92% | 197,700 | 1352億714万 | -0.59% | 23.38 | 0.61 |
01/15 | 2,650 | 2,716 | 2,647 | 2,708 | +1.73% | 238,100 | 1364億6699万 | 0% | 23.59 | 0.61 |
01/11 | 2,701 | 2,709 | 2,648 | 2,662 | -1.11% | 157,500 | 1341億4887万 | -1.99% | 23.19 | 0.6 |
01/10 | 2,701 | 2,701 | 2,664 | 2,692 | -1.17% | 188,000 | 1356億6069万 | -1.17% | 23.45 | 0.61 |
01/09 | 2,712 | 2,732 | 2,697 | 2,724 | +1.49% | 202,400 | 1372億7329万 | -0.26% | 23.73 | 0.62 |
01/08 | 2,696 | 2,732 | 2,673 | 2,684 | -0.07% | 238,100 | 1352億5753万 | -1.94% | 23.38 | 0.61 |
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 |