PER
2019/01/04～2019/06/25
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 |
| 06/25 | 1,165 | 1,165 | 1,159 | 1,165 | 0% | 400 | 269億3596万 | +0.43% | 19.76 | 1.2 |
| 06/24 | 1,162 | 1,165 | 1,154 | 1,165 | -0.43% | 300 | 269億3596万 | +0.52% | 19.76 | 1.2 |
| 06/21 | 1,160 | 1,180 | 1,160 | 1,170 | +1.3% | 900 | 270億5157万 | +0.95% | 19.84 | 1.2 |
| 06/20 | 1,156 | 1,156 | 1,155 | 1,155 | -1.11% | 900 | 267億475万 | -0.09% | 19.59 | 1.19 |
| 06/19 | 1,154 | 1,168 | 1,154 | 1,168 | +1.3% | 300 | 270億532万 | +1.13% | 19.81 | 1.2 |
| 06/18 | 1,152 | 1,153 | 1,152 | 1,153 | -1.45% | 200 | 266億5851万 | 0% | 19.55 | 1.18 |
| 06/17 | 1,170 | 1,170 | 1,140 | 1,170 | -0.85% | 7,500 | 270億5157万 | +1.47% | 19.84 | 1.2 |
| 06/14 | 1,176 | 1,187 | 1,176 | 1,180 | +1.46% | 1,900 | 272億8278万 | +2.52% | 20.01 | 1.21 |
| 06/13 | 1,182 | 1,182 | 1,162 | 1,163 | -1.77% | 2,600 | 268億8972万 | +1.22% | 19.72 | 1.19 |
| 06/12 | 1,157 | 1,184 | 1,157 | 1,184 | +2.69% | 1,800 | 273億7526万 | +3.14% | 20.08 | 1.22 |
| 06/11 | 1,174 | 1,174 | 1,153 | 1,153 | +0.26% | 600 | 266億5851万 | +0.52% | 19.55 | 1.18 |
| 06/10 | 1,167 | 1,169 | 1,150 | 1,150 | +0.44% | 3,600 | 265億8915万 | +0.35% | 19.5 | 1.18 |
| 06/07 | 1,145 | 1,147 | 1,145 | 1,145 | +0.88% | 1,100 | 264億7354万 | -0.09% | 19.42 | 1.18 |
| 06/06 | 1,169 | 1,169 | 1,132 | 1,135 | -2.24% | 4,900 | 262億4233万 | -0.87% | 19.25 | 1.16 |
| 06/05 | 1,161 | 1,161 | 1,161 | 1,161 | +0.96% | 900 | 268億4348万 | +1.49% | 19.69 | 1.19 |
| 06/04 | 1,122 | 1,150 | 1,122 | 1,150 | -0.09% | 1,300 | 265億8915万 | +0.7% | 19.5 | 1.18 |
| 06/03 | 1,154 | 1,160 | 1,151 | 1,151 | -0.35% | 1,000 | 266億1227万 | +0.96% | 19.52 | 1.18 |
| 05/31 | 1,156 | 1,156 | 1,155 | 1,155 | -2.61% | 300 | 267億475万 | +1.49% | 19.59 | 1.19 |
| 05/30 | 1,187 | 1,187 | 1,186 | 1,186 | +4.04% | 900 | 274億2150万 | +4.49% | 20.11 | 1.22 |
| 05/29 | 1,130 | 1,140 | 1,130 | 1,140 | -1.72% | 1,100 | 263億5794万 | +0.71% | 19.33 | 1.17 |
| 05/28 | 1,160 | 1,160 | 1,160 | 1,160 | +0.17% | 500 | 268億2036万 | +2.47% | 19.67 | 1.19 |
| 05/27 | 1,186 | 1,186 | 1,156 | 1,158 | -1.86% | 2,200 | 267億7411万 | +2.39% | 19.64 | 1.19 |
| 05/24 | 1,146 | 1,180 | 1,146 | 1,180 | +1.9% | 1,100 | 272億8278万 | +4.52% | 20.01 | 1.21 |
| 05/23 | 1,158 | 1,158 | 1,158 | 1,158 | +0.52% | 100 | 267億7411万 | +2.93% | 19.64 | 1.19 |
| 05/22 | 1,152 | 1,152 | 1,152 | 1,152 | +1.05% | 500 | 266億3539万 | +2.58% | 19.54 | 1.18 |
| 05/21 | 1,131 | 1,155 | 1,131 | 1,140 | -0.52% | 2,200 | 263億5794万 | +1.88% | 19.33 | 1.17 |
| 05/20 | 1,146 | 1,146 | 1,146 | 1,146 | +2.69% | 100 | 264億9666万 | +2.69% | 19.43 | 1.18 |
| 05/17 | 1,116 | 1,116 | 1,116 | 1,116 | 0% | 100 | 258億303万 | +0.36% | 18.92 | 1.15 |
| 05/16 | 1,116 | 1,116 | 1,116 | 1,116 | -1.24% | 200 | 258億303万 | +0.36% | 18.92 | 1.15 |
| 05/15 | 1,125 | 1,130 | 1,116 | 1,130 | -0.44% | 7,900 | 261億2673万 | +1.71% | 19.16 | 1.16 |
| 05/14 | 1,134 | 1,135 | 1,134 | 1,135 | +0.44% | 200 | 262億4233万 | +2.34% | 19.25 | 1.16 |
| 05/13 | 1,130 | 1,130 | 1,116 | 1,130 | -0.26% | 3,000 | 261億2673万 | +2.17% | 19.16 | 1.16 |
| 05/10 | 1,135 | 1,135 | 1,133 | 1,133 | 0% | 600 | 261億9609万 | +2.63% | 19.21 | 1.16 |
| 05/09 | 1,140 | 1,152 | 1,133 | 1,133 | -1.65% | 400 | 261億9609万 | +2.72% | 19.21 | 1.16 |
| 05/08 | 1,147 | 1,152 | 1,147 | 1,152 | +0.52% | 600 | 266億3539万 | +4.63% | 19.54 | 1.18 |
| 05/07 | 1,146 | 1,146 | 1,146 | 1,146 | +0.97% | 700 | 264億9666万 | +4.28% | 19.43 | 1.18 |
| 04/26 | 1,135 | 1,135 | 1,135 | 1,135 | +0.98% | 1,700 | 262億4233万 | +3.37% | 19.25 | 1.16 |
| 04/25 | 1,122 | 1,124 | 1,122 | 1,124 | +0.99% | 200 | 259億8800万 | +2.55% | 19.06 | 1.15 |
| 04/24 | 1,113 | 1,113 | 1,113 | 1,113 | +0.27% | 100 | 257億3367万 | +1.74% | 18.87 | 1.14 |
| 04/23 | 1,101 | 1,110 | 1,101 | 1,110 | 0% | 300 | 256億6431万 | +1.56% | 18.82 | 1.14 |
| 04/22 | 1,085 | 1,115 | 1,085 | 1,110 | +2.78% | 300 | 256億6431万 | +1.65% | 18.82 | 1.14 |
| 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 |
