PER
2018/10/29~2019/04/17
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 | 1,111 | 1,111 | 1,080 | 1,080 | -2% | 1,000 | 249億7068万 | -1.01% | 18.31 | 1.11 |
04/16 | 1,102 | 1,102 | 1,102 | 1,102 | -0.63% | 200 | 254億7934万 | +1.01% | 18.69 | 1.13 |
04/15 | 1,149 | 1,149 | 1,109 | 1,109 | -3.06% | 6,700 | 256億4118万 | +1.74% | 18.81 | 1.14 |
04/12 | 1,126 | 1,144 | 1,126 | 1,144 | +2.23% | 800 | 264億5042万 | +5.15% | 19.4 | 1.17 |
04/11 | 1,100 | 1,119 | 1,100 | 1,119 | +0.81% | 2,400 | 258億7239万 | +3.13% | 18.98 | 1.15 |
04/10 | 1,081 | 1,110 | 1,081 | 1,110 | +1.46% | 500 | 256億6431万 | +2.4% | 18.82 | 1.14 |
04/08 | 1,094 | 1,106 | 1,094 | 1,094 | +0.92% | 800 | 252億9437万 | +1.11% | 18.55 | 1.12 |
04/05 | 1,073 | 1,084 | 1,073 | 1,084 | +1.98% | 700 | 250億6316万 | +0.18% | 18.38 | 1.11 |
04/02 | 1,081 | 1,081 | 1,063 | 1,063 | -0.37% | 300 | 245億7762万 | -1.67% | 18.03 | 1.09 |
04/01 | 1,081 | 1,082 | 1,057 | 1,067 | +1.52% | 400 | 246億7010万 | -1.39% | 18.09 | 1.09 |
03/28 | 1,045 | 1,065 | 1,045 | 1,051 | -4.89% | 2,100 | 243億17万 | -2.87% | 19.56 | 1.11 |
03/27 | 1,106 | 1,106 | 1,105 | 1,105 | +1.56% | 300 | 255億4870万 | +2.03% | 20.57 | 1.17 |
03/26 | 1,089 | 1,089 | 1,088 | 1,088 | -0.09% | 1,700 | 251億5564万 | +0.55% | 20.25 | 1.15 |
03/25 | 1,095 | 1,095 | 1,089 | 1,089 | +2.16% | 200 | 251億7876万 | +0.74% | 20.27 | 1.15 |
03/22 | 1,080 | 1,111 | 1,051 | 1,066 | -1.3% | 1,900 | 246億4698万 | -1.39% | 19.84 | 1.13 |
03/20 | 1,054 | 1,080 | 1,054 | 1,080 | -1.82% | 1,500 | 249億7068万 | 0% | 20.1 | 1.14 |
03/19 | 1,100 | 1,100 | 1,100 | 1,100 | +1.95% | 800 | 254億3310万 | +1.95% | 20.48 | 1.16 |
03/18 | 1,109 | 1,109 | 1,079 | 1,079 | -2.79% | 200 | 249億4755万 | +0.09% | 20.09 | 1.14 |
03/15 | 1,110 | 1,110 | 1,110 | 1,110 | 0% | 6,600 | 256億6431万 | +2.97% | 20.66 | 1.17 |
03/14 | 1,090 | 1,110 | 1,050 | 1,110 | +1.65% | 2,000 | 256億6431万 | +3.06% | 20.66 | 1.17 |
03/13 | 1,095 | 1,100 | 1,092 | 1,092 | +0.65% | 500 | 252億4813万 | +1.58% | 20.33 | 1.15 |
03/12 | 1,090 | 1,110 | 1,085 | 1,085 | +0.93% | 2,100 | 250億8628万 | +0.93% | 20.2 | 1.15 |
03/08 | 1,071 | 1,075 | 1,071 | 1,075 | -0.56% | 600 | 248億5507万 | +0.09% | 20.01 | 1.13 |
03/07 | 1,081 | 1,081 | 1,081 | 1,081 | -0.92% | 400 | 249億9380万 | +0.46% | 20.12 | 1.14 |
03/06 | 1,091 | 1,091 | 1,091 | 1,091 | +0.93% | 800 | 252億2501万 | +1.3% | 20.31 | 1.15 |
03/05 | 1,090 | 1,090 | 1,081 | 1,081 | +1.03% | 600 | 249億9380万 | +0.65% | 20.12 | 1.14 |
03/04 | 1,066 | 1,070 | 1,066 | 1,070 | -0.74% | 400 | 247億3947万 | -0.28% | 19.92 | 1.13 |
03/01 | 1,065 | 1,078 | 1,065 | 1,078 | +1.22% | 300 | 249億2443万 | +0.56% | 20.07 | 1.14 |
02/27 | 1,065 | 1,065 | 1,065 | 1,065 | -0.93% | 200 | 246億2386万 | -0.93% | 19.82 | 1.12 |
02/26 | 1,090 | 1,090 | 1,075 | 1,075 | -0.46% | 2,000 | 248億5507万 | -0.28% | 20.01 | 1.13 |
02/25 | 1,075 | 1,080 | 1,075 | 1,080 | +0.47% | 500 | 249億7068万 | +0.19% | 20.1 | 1.14 |
02/22 | 1,077 | 1,077 | 1,075 | 1,075 | 0% | 200 | 248億5507万 | -0.28% | 20.01 | 1.13 |
02/21 | 1,070 | 1,075 | 1,070 | 1,075 | +0.47% | 400 | 248億5507万 | -0.28% | 20.01 | 1.13 |
02/20 | 1,065 | 1,070 | 1,065 | 1,070 | +0.28% | 300 | 247億3947万 | -0.65% | 19.92 | 1.13 |
02/19 | 1,066 | 1,067 | 1,066 | 1,067 | -0.93% | 400 | 246億7010万 | -0.84% | 19.86 | 1.13 |
02/18 | 1,077 | 1,077 | 1,077 | 1,077 | -0.74% | 700 | 249億131万 | +0.28% | 20.05 | 1.14 |
02/15 | 1,101 | 1,101 | 1,085 | 1,085 | +0.56% | 6,800 | 250億8628万 | +1.21% | 20.2 | 1.15 |
02/14 | 1,080 | 1,080 | 1,079 | 1,079 | +0.84% | 9,400 | 249億4755万 | +0.94% | 20.09 | 1.14 |
02/13 | 1,080 | 1,080 | 1,070 | 1,070 | +1.61% | 300 | 247億3947万 | +0.38% | 19.92 | 1.13 |
02/12 | 1,058 | 1,058 | 1,052 | 1,053 | +0.48% | 300 | 243億4641万 | -0.94% | 19.6 | 1.11 |
02/08 | 1,078 | 1,078 | 1,048 | 1,048 | -2.78% | 2,300 | 242億3080万 | -1.41% | 19.51 | 1.11 |
02/06 | 1,080 | 1,080 | 1,078 | 1,078 | -0.19% | 400 | 249億2443万 | +1.32% | 20.07 | 1.14 |
02/05 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 800 | 249億7068万 | +1.41% | 20.1 | 1.14 |
02/04 | 1,075 | 1,080 | 1,075 | 1,080 | +0.75% | 300 | 249億7068万 | +1.41% | 20.1 | 1.14 |
01/31 | 1,071 | 1,120 | 1,071 | 1,072 | -0.74% | 400 | 247億8571万 | +0.75% | 19.96 | 1.13 |
01/30 | 1,080 | 1,080 | 1,080 | 1,080 | +0.47% | 100 | 249億7068万 | +1.41% | 20.1 | 1.14 |
01/28 | 1,123 | 1,123 | 1,073 | 1,075 | -3.33% | 2,400 | 248億5507万 | +0.94% | 20.01 | 1.13 |
01/25 | 1,099 | 1,112 | 1,099 | 1,112 | +1.37% | 700 | 257億1055万 | +4.41% | 20.7 | 1.17 |
01/24 | 1,097 | 1,097 | 1,097 | 1,097 | +5.58% | 100 | 253億6373万 | +3.2% | 20.42 | 1.16 |
01/21 | 1,041 | 1,041 | 1,039 | 1,039 | -0.29% | 300 | 240億2271万 | -2.26% | 19.34 | 1.1 |
01/18 | 1,049 | 1,049 | 1,042 | 1,042 | -1.61% | 200 | 240億9208万 | -2.16% | 19.4 | 1.1 |
01/16 | 1,083 | 1,083 | 1,049 | 1,059 | -7.83% | 1,300 | 244億8513万 | -0.66% | 19.71 | 1.12 |
01/15 | 1,149 | 1,149 | 1,149 | 1,149 | +2.04% | 6,400 | 265億6602万 | +7.69% | 21.39 | 1.21 |
01/11 | 1,098 | 1,126 | 1,098 | 1,126 | +3.49% | 1,000 | 260億3424万 | +5.93% | 20.96 | 1.19 |
01/10 | 1,082 | 1,088 | 1,082 | 1,088 | +1.49% | 500 | 251億5564万 | +2.64% | 20.25 | 1.15 |
01/09 | 1,100 | 1,100 | 1,072 | 1,072 | -1.11% | 1,900 | 247億8571万 | +1.32% | 19.96 | 1.13 |
01/08 | 1,062 | 1,084 | 1,062 | 1,084 | +3.44% | 600 | 250億6316万 | +2.65% | 20.18 | 1.14 |
01/07 | 1,050 | 1,060 | 1,048 | 1,048 | +0.96% | 1,200 | 242億3080万 | -0.47% | 19.51 | 1.11 |
01/04 | 1,038 | 1,038 | 1,038 | 1,038 | +0.97% | 1,800 | 239億9959万 | -1.42% | 19.32 | 1.1 |
2018 |
12/28 | 1,028 | 1,028 | 1,028 | 1,028 | +0.98% | 200 | 237億6838万 | -2.47% | 19.14 | 1.09 |
12/27 | 1,018 | 1,018 | 1,018 | 1,018 | +0.99% | 100 | 235億3717万 | -3.51% | 18.95 | 1.07 |
12/26 | 1,008 | 1,009 | 1,008 | 1,008 | +0.9% | 1,100 | 233億596万 | -4.55% | 18.76 | 1.06 |
12/25 | 1,000 | 1,000 | 988 | 999 | -0.6% | 1,400 | 230億9787万 | -5.58% | 18.6 | 1.05 |
12/21 | 1,043 | 1,043 | 1,000 | 1,005 | -3.74% | 2,000 | 232億3660万 | -5.28% | 18.71 | 1.06 |
12/20 | 1,065 | 1,065 | 1,044 | 1,044 | -3.69% | 300 | 241億3832万 | -1.69% | 19.43 | 1.1 |
12/19 | 1,084 | 1,084 | 1,084 | 1,084 | -0.46% | 100 | 250億6316万 | +2.07% | 20.18 | 1.14 |
12/18 | 1,020 | 1,089 | 1,020 | 1,089 | +0.83% | 1,200 | 251億7876万 | +2.64% | 20.27 | 1.15 |
12/17 | 1,080 | 1,080 | 1,080 | 1,080 | +0.65% | 10,600 | 249億7068万 | +1.89% | 20.1 | 1.14 |
12/14 | 1,080 | 1,080 | 1,073 | 1,073 | -0.65% | 1,700 | 248億883万 | +1.42% | 19.97 | 1.13 |
12/13 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 1,200 | 249億7068万 | +2.18% | 20.1 | 1.14 |
12/12 | 1,080 | 1,080 | 1,080 | 1,080 | -0.92% | 1,600 | 249億7068万 | +2.37% | 20.1 | 1.14 |
12/11 | 1,078 | 1,090 | 1,063 | 1,090 | +2.73% | 1,300 | 252億189万 | +3.42% | 20.29 | 1.15 |
12/10 | 1,098 | 1,098 | 1,061 | 1,061 | -3.46% | 6,300 | 245億3138万 | +0.86% | 19.75 | 1.12 |
12/07 | 1,083 | 1,099 | 1,083 | 1,099 | +1.67% | 2,100 | 254億997万 | +4.47% | 20.46 | 1.16 |
12/06 | 1,097 | 1,097 | 1,073 | 1,081 | +0.56% | 900 | 249億9380万 | +3.05% | 20.12 | 1.14 |
12/05 | 1,084 | 1,084 | 1,075 | 1,075 | +0.09% | 1,200 | 248億5507万 | +2.48% | 20.01 | 1.13 |
12/04 | 1,055 | 1,074 | 1,055 | 1,074 | +1.8% | 500 | 248億3195万 | +2.38% | 19.99 | 1.13 |
12/03 | 1,061 | 1,061 | 1,050 | 1,055 | +0.09% | 500 | 243億9265万 | +0.57% | 19.64 | 1.11 |
11/30 | 1,025 | 1,054 | 1,025 | 1,054 | +2.83% | 600 | 243億6953万 | +0.29% | 19.62 | 1.11 |
11/29 | 1,025 | 1,025 | 1,025 | 1,025 | 0% | 100 | 236億9902万 | -2.47% | 19.08 | 1.08 |
11/28 | 1,023 | 1,030 | 980 | 1,025 | +0.2% | 2,500 | 236億9902万 | -2.66% | 19.08 | 1.08 |
11/27 | 1,042 | 1,042 | 1,022 | 1,023 | -1.73% | 1,000 | 236億5278万 | -2.94% | 19.04 | 1.08 |
11/26 | 1,070 | 1,070 | 1,040 | 1,041 | -1.79% | 2,900 | 240億6896万 | -1.42% | 19.38 | 1.1 |
11/22 | 1,046 | 1,069 | 1,046 | 1,060 | +1.73% | 400 | 245億826万 | +0.28% | 19.73 | 1.12 |
11/21 | 1,042 | 1,042 | 1,042 | 1,042 | -0.1% | 100 | 240億9208万 | -1.51% | 19.4 | 1.1 |
11/19 | 1,046 | 1,046 | 1,043 | 1,043 | -3.07% | 200 | 241億1520万 | -1.7% | 19.42 | 1.1 |
11/15 | 1,076 | 1,076 | 1,076 | 1,076 | +2.09% | 6,800 | 248億7819万 | +1.32% | 20.03 | 1.14 |
11/14 | 1,042 | 1,079 | 1,035 | 1,054 | +1.25% | 10,500 | 243億6953万 | -0.94% | 19.62 | 1.11 |
11/13 | 1,045 | 1,045 | 1,040 | 1,041 | -0.38% | 600 | 240億6896万 | -2.44% | 19.38 | 1.1 |
11/12 | 1,050 | 1,050 | 1,033 | 1,045 | -0.48% | 1,500 | 241億6144万 | -2.34% | 19.45 | 1.1 |
11/09 | 1,052 | 1,080 | 1,050 | 1,050 | -2.78% | 800 | 242億7705万 | -2.14% | 19.55 | 1.11 |
11/08 | 1,049 | 1,080 | 1,049 | 1,080 | +4.35% | 600 | 249億7068万 | +0.47% | 20.1 | 1.14 |
11/07 | 1,036 | 1,036 | 1,035 | 1,035 | +0.78% | 1,200 | 239億3023万 | -3.81% | 19.27 | 1.09 |
11/06 | 1,026 | 1,027 | 1,026 | 1,027 | -2.19% | 600 | 237億4526万 | -4.82% | 19.12 | 1.08 |
11/05 | 1,050 | 1,050 | 1,050 | 1,050 | +0.96% | 900 | 242億7705万 | -2.96% | 19.55 | 1.11 |
11/02 | 1,040 | 1,040 | 1,040 | 1,040 | -0.76% | 500 | 240億4584万 | -4.06% | 19.36 | 1.1 |
11/01 | 1,048 | 1,048 | 1,048 | 1,048 | +0.29% | 200 | 242億3080万 | -3.68% | 19.51 | 1.11 |
10/31 | 1,038 | 1,045 | 1,038 | 1,045 | +0.48% | 200 | 241億6144万 | -4.39% | 19.45 | 1.1 |
10/30 | 1,050 | 1,050 | 1,040 | 1,040 | -3.7% | 400 | 240億4584万 | -5.2% | 19.36 | 1.1 |
10/29 | 1,080 | 1,080 | 1,080 | 1,080 | 0% | 100 | 249億7068万 | -2.09% | 20.1 | 1.14 |