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 | 1,464 | 1,473 | 1,458 | 1,465 | 0% | 861,700 | 2604億1763万 | 0% | 14.86 | 0.55 |
| 02/27 | 1,461 | 1,473 | 1,461 | 1,465 | +0.27% | 576,600 | 2604億1763万 | -0.07% | 14.86 | 0.55 |
| 02/26 | 1,469 | 1,472 | 1,454 | 1,461 | -1.28% | 801,600 | 2597億660万 | -0.41% | 14.81 | 0.55 |
| 02/25 | 1,496 | 1,496 | 1,471 | 1,480 | -0.4% | 1,110,500 | 2630億8403万 | +0.82% | 15.01 | 0.56 |
| 02/22 | 1,473 | 1,486 | 1,471 | 1,486 | +0.88% | 709,000 | 2641億5058万 | +1.23% | 15.07 | 0.56 |
| 02/21 | 1,485 | 1,488 | 1,471 | 1,473 | -1.21% | 957,900 | 2618億3971万 | +0.48% | 14.94 | 0.55 |
| 02/20 | 1,500 | 1,511 | 1,483 | 1,491 | +0.07% | 1,069,300 | 2650億3938万 | +1.71% | 15.12 | 0.56 |
| 02/19 | 1,490 | 1,503 | 1,482 | 1,490 | 0% | 1,110,600 | 2648億6162万 | +1.64% | 15.11 | 0.56 |
| 02/18 | 1,474 | 1,496 | 1,454 | 1,490 | +3.33% | 1,499,200 | 2648億6162万 | +1.71% | 15.11 | 0.56 |
| 02/15 | 1,447 | 1,453 | 1,434 | 1,442 | 0% | 1,072,300 | 2563億2917万 | -1.5% | 14.62 | 0.54 |
| 02/14 | 1,445 | 1,461 | 1,440 | 1,442 | +0.49% | 727,000 | 2563億2917万 | -1.64% | 14.62 | 0.54 |
| 02/13 | 1,446 | 1,453 | 1,429 | 1,435 | -0.14% | 1,290,100 | 2550億8485万 | -2.11% | 14.55 | 0.54 |
| 02/12 | 1,420 | 1,442 | 1,408 | 1,437 | +1.34% | 927,600 | 2554億4037万 | -2.04% | 14.57 | 0.54 |
| 02/08 | 1,428 | 1,431 | 1,416 | 1,418 | -0.98% | 965,500 | 2520億6294万 | -3.34% | 14.38 | 0.53 |
| 02/07 | 1,467 | 1,467 | 1,431 | 1,432 | -2.19% | 989,000 | 2545億5157万 | -2.32% | 14.52 | 0.54 |
| 02/06 | 1,470 | 1,472 | 1,456 | 1,464 | -0.2% | 867,500 | 2602億3988万 | -0.2% | 14.85 | 0.55 |
| 02/05 | 1,475 | 1,484 | 1,465 | 1,467 | -1.08% | 808,000 | 2607億7315万 | +0.14% | 14.88 | 0.55 |
| 02/04 | 1,472 | 1,491 | 1,470 | 1,483 | +1.3% | 643,800 | 2636億1731万 | +1.44% | 15.04 | 0.56 |
| 02/01 | 1,479 | 1,479 | 1,459 | 1,464 | -0.81% | 938,500 | 2602億3988万 | +0.27% | 14.85 | 0.55 |
| 01/31 | 1,482 | 1,493 | 1,470 | 1,476 | +0.75% | 698,100 | 2623億7299万 | +1.03% | 14.97 | 0.55 |
| 01/30 | 1,478 | 1,479 | 1,464 | 1,465 | -1.15% | 797,000 | 2604億1763万 | +0.21% | 14.86 | 0.55 |
| 01/29 | 1,471 | 1,490 | 1,466 | 1,482 | +0.47% | 751,100 | 2634億3955万 | +1.23% | 15.03 | 0.56 |
| 01/28 | 1,469 | 1,491 | 1,457 | 1,475 | +1.37% | 1,122,700 | 2621億9523万 | +0.55% | 14.96 | 0.55 |
| 01/25 | 1,465 | 1,468 | 1,452 | 1,455 | -1.62% | 1,519,400 | 2586億4004万 | -1.02% | 14.75 | 0.55 |
| 01/24 | 1,480 | 1,497 | 1,473 | 1,479 | -0.47% | 653,500 | 2629億627万 | +0.34% | 15 | 0.56 |
| 01/23 | 1,486 | 1,495 | 1,477 | 1,486 | -0.73% | 1,056,400 | 2641億5058万 | +0.61% | 15.07 | 0.56 |
| 01/22 | 1,495 | 1,505 | 1,487 | 1,497 | +0.88% | 898,500 | 2661億594万 | +1.15% | 15.18 | 0.56 |
| 01/21 | 1,489 | 1,505 | 1,484 | 1,484 | +0.54% | 803,500 | 2637億9506万 | +0.13% | 15.05 | 0.56 |
| 01/18 | 1,468 | 1,480 | 1,458 | 1,476 | +1.37% | 942,400 | 2623億7299万 | -0.74% | 14.97 | 0.55 |
| 01/17 | 1,480 | 1,491 | 1,449 | 1,456 | -0.75% | 1,064,600 | 2588億1780万 | -2.35% | 14.76 | 0.55 |
| 01/16 | 1,482 | 1,485 | 1,445 | 1,467 | -1.01% | 1,448,600 | 2607億7315万 | -2% | 14.88 | 0.55 |
| 01/15 | 1,474 | 1,499 | 1,473 | 1,482 | +0.54% | 1,279,300 | 2634億3955万 | -1.33% | 15.03 | 0.56 |
| 01/11 | 1,471 | 1,486 | 1,469 | 1,474 | +0.27% | 1,336,400 | 2620億1747万 | -2.32% | 14.95 | 0.55 |
| 01/10 | 1,479 | 1,480 | 1,462 | 1,470 | -0.68% | 915,600 | 2613億643万 | -3.03% | 14.91 | 0.55 |
| 01/09 | 1,464 | 1,485 | 1,458 | 1,480 | +2.35% | 1,550,300 | 2630億8403万 | -2.82% | 15.01 | 0.56 |
| 01/08 | 1,466 | 1,466 | 1,442 | 1,446 | -0.48% | 1,182,100 | 2570億4020万 | -5.49% | 14.66 | 0.54 |
| 01/07 | 1,450 | 1,464 | 1,433 | 1,453 | +1.4% | 1,264,800 | 2582億8452万 | -5.65% | 14.73 | 0.55 |
| 01/04 | 1,383 | 1,433 | 1,380 | 1,433 | +2.07% | 2,127,800 | 2547億2933万 | -7.49% | 14.53 | 0.54 |
| 2018 |
| 12/28 | 1,446 | 1,449 | 1,400 | 1,404 | -3.57% | 1,219,800 | 2495億7431万 | -9.88% | 14.24 | 0.53 |
| 12/27 | 1,461 | 1,465 | 1,436 | 1,456 | +3.12% | 1,021,000 | 2588億1780万 | -6.96% | 14.76 | 0.55 |
| 12/26 | 1,402 | 1,428 | 1,384 | 1,412 | +1.15% | 1,376,000 | 2509億9638万 | -10.8% | 14.32 | 0.53 |
| 12/25 | 1,414 | 1,428 | 1,380 | 1,396 | -3.26% | 1,429,100 | 2481億5223万 | -12.86% | 14.16 | 0.52 |
| 12/21 | 1,461 | 1,462 | 1,433 | 1,443 | -2.1% | 1,183,200 | 2565億693万 | -11.04% | 14.63 | 0.54 |
| 12/20 | 1,500 | 1,503 | 1,463 | 1,474 | -2.32% | 1,301,700 | 2620億1747万 | -10.07% | 14.95 | 0.55 |
| 12/19 | 1,521 | 1,526 | 1,503 | 1,509 | -0.72% | 764,400 | 2682億3905万 | -8.82% | 15.3 | 0.57 |
| 12/18 | 1,521 | 1,529 | 1,510 | 1,520 | -1.43% | 1,003,900 | 2701億9441万 | -8.93% | 15.41 | 0.57 |
| 12/17 | 1,548 | 1,555 | 1,520 | 1,542 | -0.39% | 895,500 | 2741億511万 | -8.43% | 15.64 | 0.58 |
| 12/14 | 1,555 | 1,579 | 1,546 | 1,548 | -1.53% | 1,357,500 | 2751億7167万 | -8.78% | 15.7 | 0.58 |
| 12/13 | 1,565 | 1,582 | 1,563 | 1,572 | +1.29% | 1,086,600 | 2794億3790万 | -7.96% | 15.94 | 0.59 |
| 12/12 | 1,557 | 1,561 | 1,543 | 1,552 | +0.13% | 1,231,600 | 2758億8271万 | -9.66% | 15.74 | 0.58 |
| 12/11 | 1,555 | 1,564 | 1,532 | 1,550 | -0.06% | 1,201,900 | 2755億2719万 | -10.4% | 15.72 | 0.58 |
| 12/10 | 1,585 | 1,588 | 1,547 | 1,551 | -3.06% | 1,554,900 | 2757億495万 | -10.86% | 15.73 | 0.58 |
| 12/07 | 1,588 | 1,615 | 1,582 | 1,600 | +1.14% | 1,634,100 | 2844億1516万 | -8.57% | 16.22 | 0.6 |
| 12/06 | 1,599 | 1,610 | 1,572 | 1,582 | -1.19% | 1,488,900 | 2812億1549万 | -9.96% | 16.04 | 0.59 |
| 12/05 | 1,590 | 1,618 | 1,588 | 1,601 | -0.62% | 1,354,300 | 2845億9292万 | -9.29% | 16.23 | 0.6 |
| 12/04 | 1,648 | 1,648 | 1,611 | 1,611 | -2.25% | 1,178,300 | 2863億7052万 | -8.98% | 16.34 | 0.61 |
| 12/03 | 1,655 | 1,658 | 1,638 | 1,648 | -0.12% | 1,475,200 | 2929億4762万 | -7.1% | 16.71 | 0.62 |
| 11/30 | 1,647 | 1,666 | 1,645 | 1,650 | +0.18% | 2,050,700 | 2933億314万 | -7.09% | 16.73 | 0.62 |
| 11/29 | 1,670 | 1,670 | 1,643 | 1,647 | -0.78% | 1,349,300 | 2927億6986万 | -7.32% | 16.7 | 0.62 |
| 11/28 | 1,685 | 1,689 | 1,656 | 1,660 | -0.84% | 1,126,300 | 2950億8073万 | -6.69% | 16.83 | 0.62 |
| 11/27 | 1,690 | 1,701 | 1,669 | 1,674 | -0.48% | 1,524,900 | 2975億6937万 | -5.96% | 16.97 | 0.63 |
| 11/26 | 1,673 | 1,688 | 1,659 | 1,682 | +1.69% | 2,106,700 | 2989億9144万 | -5.61% | 17.06 | 0.63 |
| 11/22 | 1,626 | 1,656 | 1,618 | 1,654 | +3.83% | 3,583,300 | 2940億1418万 | -7.29% | 16.77 | 0.62 |
| 11/21 | 1,650 | 1,650 | 1,552 | 1,593 | -15.94% | 10,727,300 | 2831億7085万 | -10.91% | 16.15 | 0.6 |
| 11/20 | 1,878 | 1,907 | 1,875 | 1,895 | -0.52% | 732,600 | 3368億5421万 | +5.63% | 19.22 | 0.71 |
| 11/19 | 1,895 | 1,910 | 1,892 | 1,905 | +0.69% | 781,500 | 3386億3181万 | +6.66% | 19.32 | 0.72 |
| 11/16 | 1,870 | 1,894 | 1,859 | 1,892 | +1.18% | 834,300 | 3363億2093万 | +6.47% | 19.19 | 0.71 |
| 11/15 | 1,852 | 1,873 | 1,835 | 1,870 | -0.11% | 777,700 | 3324億1022万 | +5.53% | 18.96 | 0.7 |
| 11/14 | 1,848 | 1,876 | 1,845 | 1,872 | +1.19% | 807,800 | 3327億6574万 | +5.76% | 18.98 | 0.7 |
| 11/13 | 1,871 | 1,871 | 1,833 | 1,850 | -2.27% | 812,100 | 3288億5503万 | +4.64% | 18.76 | 0.69 |
| 11/12 | 1,865 | 1,898 | 1,864 | 1,893 | +1.28% | 919,500 | 3364億9869万 | +7.13% | 19.2 | 0.71 |
| 11/09 | 1,841 | 1,874 | 1,841 | 1,869 | +2.19% | 1,213,400 | 3322億3246万 | +5.95% | 18.95 | 0.7 |
| 11/08 | 1,842 | 1,857 | 1,826 | 1,829 | +0.05% | 1,052,900 | 3251億2209万 | +3.74% | 18.55 | 0.69 |
| 11/07 | 1,844 | 1,860 | 1,824 | 1,828 | -0.49% | 1,041,600 | 3249億4433万 | +3.51% | 18.54 | 0.69 |
| 11/06 | 1,820 | 1,839 | 1,811 | 1,837 | +2.06% | 884,600 | 3265億4416万 | +3.79% | 18.63 | 0.69 |
| 11/05 | 1,780 | 1,811 | 1,776 | 1,800 | -0.17% | 966,800 | 3199億6706万 | +1.64% | 18.25 | 0.68 |
| 11/02 | 1,780 | 1,806 | 1,766 | 1,803 | +1.81% | 1,035,700 | 3205億34万 | +1.58% | 18.28 | 0.68 |
| 11/01 | 1,769 | 1,792 | 1,765 | 1,771 | -0.51% | 756,600 | 3148億1204万 | -0.39% | 17.96 | 0.67 |
| 10/31 | 1,745 | 1,782 | 1,723 | 1,780 | +2.36% | 1,176,300 | 3164億1187万 | -0.11% | 18.05 | 0.67 |
| 10/30 | 1,721 | 1,750 | 1,721 | 1,739 | +1.34% | 890,700 | 3091億2373万 | -2.58% | 17.63 | 0.65 |
| 10/29 | 1,718 | 1,735 | 1,704 | 1,716 | +1.6% | 814,500 | 3050億3526万 | -4.13% | 17.4 | 0.64 |
| 10/26 | 1,685 | 1,708 | 1,679 | 1,689 | +1.02% | 944,600 | 3002億3576万 | -5.91% | 17.13 | 0.63 |
| 10/25 | 1,685 | 1,699 | 1,667 | 1,672 | -2.28% | 844,100 | 2972億1385万 | -7.21% | 16.95 | 0.63 |
| 10/24 | 1,700 | 1,722 | 1,692 | 1,711 | +1.54% | 939,900 | 3041億4647万 | -5.37% | 17.35 | 0.64 |
| 10/23 | 1,715 | 1,716 | 1,680 | 1,685 | -2.21% | 1,224,500 | 2995億2472万 | -7.01% | 17.09 | 0.63 |
| 10/22 | 1,727 | 1,737 | 1,705 | 1,723 | -0.35% | 650,700 | 3062億7958万 | -5.33% | 17.47 | 0.65 |
| 10/19 | 1,745 | 1,751 | 1,713 | 1,729 | -1.37% | 1,039,100 | 3073億4614万 | -5.26% | 17.53 | 0.65 |
| 10/18 | 1,741 | 1,770 | 1,739 | 1,753 | +0.69% | 1,418,300 | 3116億1237万 | -4.16% | 17.78 | 0.66 |
| 10/17 | 1,696 | 1,742 | 1,694 | 1,741 | +3.45% | 1,565,900 | 3094億7925万 | -4.97% | 17.65 | 0.65 |
| 10/16 | 1,688 | 1,688 | 1,662 | 1,683 | -0.94% | 1,851,600 | 2991億6920万 | -8.23% | 17.07 | 0.63 |
| 10/15 | 1,780 | 1,780 | 1,691 | 1,699 | -4.01% | 2,651,500 | 3020億1335万 | -7.61% | 17.23 | 0.64 |
| 10/12 | 1,782 | 1,799 | 1,760 | 1,770 | -1.78% | 2,080,400 | 3146億3428万 | -3.96% | 17.95 | 0.66 |
| 10/11 | 1,790 | 1,807 | 1,777 | 1,802 | -2.07% | 1,782,300 | 3203億2258万 | -2.33% | 18.27 | 0.68 |
| 10/10 | 1,820 | 1,847 | 1,813 | 1,840 | +1.66% | 1,283,400 | 3270億7744万 | -0.27% | 18.66 | 0.69 |
| 10/09 | 1,802 | 1,822 | 1,802 | 1,810 | -0.55% | 1,090,900 | 3217億4466万 | -1.84% | 18.35 | 0.68 |
| 10/05 | 1,830 | 1,838 | 1,815 | 1,820 | -1.89% | 1,504,500 | 3235億2225万 | -1.3% | 18.45 | 0.68 |
| 10/04 | 1,890 | 1,898 | 1,850 | 1,855 | -2.27% | 1,413,800 | 3297億4383万 | +0.6% | 18.81 | 0.7 |
| 10/03 | 1,901 | 1,919 | 1,888 | 1,898 | -1.66% | 1,425,700 | 3373億8749万 | +2.82% | 19.25 | 0.71 |
| 10/02 | 1,868 | 1,932 | 1,854 | 1,930 | +4.49% | 2,438,000 | 3430億7579万 | +4.66% | 19.57 | 0.72 |
| 10/01 | 1,920 | 1,920 | 1,844 | 1,847 | -3.75% | 1,538,000 | 3283億2176万 | +0.33% | 18.73 | 0.69 |
