PER
2018/10/30~2019/03/29
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 |
03/29 | 2,511 | 2,530 | 2,445 | 2,456 | -0.69% | 952,600 | 4223億1502万 | -0.12% | 8.17 | 0.54 |
03/28 | 2,450 | 2,474 | 2,426 | 2,473 | +0.86% | 1,220,600 | 4252億3821万 | +0.57% | 8.22 | 0.55 |
03/27 | 2,445 | 2,460 | 2,399 | 2,452 | -2.35% | 1,255,300 | 4216億2721万 | -0.28% | 8.15 | 0.54 |
03/26 | 2,518 | 2,563 | 2,487 | 2,511 | +0.8% | 2,626,800 | 4317億7240万 | +2.11% | 8.35 | 0.55 |
03/25 | 2,490 | 2,507 | 2,458 | 2,491 | -3.15% | 837,200 | 4283億3336万 | +1.34% | 8.28 | 0.55 |
03/22 | 2,550 | 2,576 | 2,522 | 2,572 | +0.59% | 731,800 | 4422億6150万 | +4.85% | 8.55 | 0.57 |
03/20 | 2,490 | 2,558 | 2,488 | 2,557 | +1.23% | 726,500 | 4396億8221万 | +4.54% | 8.5 | 0.57 |
03/19 | 2,528 | 2,545 | 2,514 | 2,526 | +0.36% | 562,200 | 4343億5169万 | +3.57% | 8.4 | 0.56 |
03/18 | 2,519 | 2,525 | 2,489 | 2,517 | +0.08% | 673,600 | 4328億412万 | +3.45% | 8.37 | 0.56 |
03/15 | 2,515 | 2,544 | 2,506 | 2,515 | +2.03% | 1,133,000 | 4324億6021万 | +3.84% | 8.36 | 0.56 |
03/14 | 2,480 | 2,509 | 2,463 | 2,465 | +0.57% | 690,200 | 4238億6259万 | +2.07% | 8.2 | 0.54 |
03/13 | 2,434 | 2,472 | 2,425 | 2,451 | -0.53% | 755,500 | 4214億5526万 | +1.7% | 8.15 | 0.54 |
03/12 | 2,397 | 2,482 | 2,388 | 2,464 | +4.23% | 1,247,700 | 4236億9064万 | +2.54% | 8.19 | 0.54 |
03/11 | 2,329 | 2,367 | 2,315 | 2,364 | +2.25% | 883,300 | 4064億9540万 | -1.38% | 7.86 | 0.52 |
03/08 | 2,374 | 2,388 | 2,298 | 2,312 | -4.54% | 1,665,100 | 3975億5388万 | -3.43% | 7.69 | 0.51 |
03/07 | 2,423 | 2,432 | 2,389 | 2,422 | -1.58% | 741,100 | 4164億6864万 | +1.04% | 8.05 | 0.54 |
03/06 | 2,465 | 2,465 | 2,442 | 2,461 | -0.16% | 580,600 | 4231億7478万 | +2.71% | 8.18 | 0.54 |
03/05 | 2,449 | 2,473 | 2,431 | 2,465 | +0.69% | 606,700 | 4238億6259万 | +2.97% | 8.2 | 0.54 |
03/04 | 2,473 | 2,481 | 2,430 | 2,448 | +0.41% | 535,900 | 4209億3940万 | +2.34% | 8.14 | 0.54 |
03/01 | 2,403 | 2,446 | 2,401 | 2,438 | +1.25% | 799,600 | 4192億1988万 | +1.92% | 8.11 | 0.54 |
02/28 | 2,428 | 2,446 | 2,404 | 2,408 | -0.45% | 907,000 | 4140億6131万 | +0.67% | 8.01 | 0.53 |
02/27 | 2,414 | 2,425 | 2,393 | 2,419 | +0.54% | 802,500 | 4159億5279万 | +1.09% | 8.04 | 0.53 |
02/26 | 2,438 | 2,444 | 2,377 | 2,406 | -1.51% | 673,100 | 4137億1740万 | +0.5% | 8 | 0.53 |
02/25 | 2,453 | 2,453 | 2,425 | 2,443 | +0.04% | 413,700 | 4200億7964万 | +1.96% | 8.12 | 0.54 |
02/22 | 2,440 | 2,446 | 2,406 | 2,442 | -0.73% | 469,600 | 4199億769万 | +1.96% | 8.12 | 0.54 |
02/21 | 2,479 | 2,482 | 2,427 | 2,460 | -0.53% | 491,200 | 4230億283万 | +2.8% | 8.18 | 0.54 |
02/20 | 2,457 | 2,494 | 2,453 | 2,473 | +1.02% | 568,400 | 4252億3821万 | +3.47% | 8.22 | 0.55 |
02/19 | 2,452 | 2,468 | 2,436 | 2,448 | -0.93% | 494,700 | 4209億3940万 | +2.6% | 8.14 | 0.54 |
02/18 | 2,453 | 2,487 | 2,449 | 2,471 | +4.04% | 1,048,400 | 4248億9431万 | +3.74% | 8.22 | 0.55 |
02/15 | 2,368 | 2,389 | 2,335 | 2,375 | -0.54% | 673,500 | 4083億8688万 | -0.08% | 7.9 | 0.52 |
02/14 | 2,390 | 2,412 | 2,374 | 2,388 | -0.29% | 470,100 | 4106億2226万 | +0.51% | 7.94 | 0.53 |
02/13 | 2,385 | 2,403 | 2,359 | 2,395 | +1.1% | 722,900 | 4118億2593万 | +0.93% | 7.96 | 0.53 |
02/12 | 2,297 | 2,392 | 2,285 | 2,369 | +4.96% | 974,900 | 4073億5517万 | +0.04% | 7.88 | 0.52 |
02/08 | 2,293 | 2,314 | 2,252 | 2,257 | -3.22% | 768,000 | 3880億9650万 | -4.45% | 7.51 | 0.5 |
02/07 | 2,355 | 2,378 | 2,312 | 2,332 | +0.21% | 938,000 | 4009億9293万 | -1.27% | 7.75 | 0.52 |
02/06 | 2,302 | 2,347 | 2,294 | 2,327 | +1.44% | 610,700 | 4001億3317万 | -1.31% | 7.74 | 0.51 |
02/05 | 2,283 | 2,304 | 2,263 | 2,294 | -0.65% | 875,500 | 3944億5874万 | -2.42% | 7.63 | 0.51 |
02/04 | 2,294 | 2,335 | 2,286 | 2,309 | +1.32% | 848,600 | 3970億3802万 | -1.58% | 7.68 | 0.51 |
02/01 | 2,367 | 2,372 | 2,269 | 2,279 | -5.08% | 1,149,200 | 3918億7945万 | -2.77% | 7.58 | 0.5 |
01/31 | 2,427 | 2,434 | 2,398 | 2,401 | +0.42% | 774,300 | 4128億5764万 | +2.34% | 7.98 | 0.53 |
01/30 | 2,421 | 2,430 | 2,386 | 2,391 | -0.58% | 560,000 | 4111億3812万 | +1.87% | 7.95 | 0.53 |
01/29 | 2,419 | 2,423 | 2,385 | 2,405 | -0.46% | 617,100 | 4135億4545万 | +2.38% | 8 | 0.53 |
01/28 | 2,442 | 2,451 | 2,412 | 2,416 | -2.03% | 504,900 | 4154億3693万 | +2.72% | 8.03 | 0.53 |
01/25 | 2,429 | 2,475 | 2,429 | 2,466 | +1.27% | 319,400 | 4240億3455万 | +4.76% | 8.2 | 0.54 |
01/24 | 2,385 | 2,445 | 2,375 | 2,435 | +0.29% | 555,800 | 4187億402万 | +3.22% | 8.1 | 0.54 |
01/23 | 2,435 | 2,463 | 2,423 | 2,428 | -0.21% | 492,700 | 4175億36万 | +2.75% | 8.07 | 0.54 |
01/22 | 2,466 | 2,471 | 2,422 | 2,433 | -1.34% | 395,400 | 4183億6012万 | +2.96% | 8.09 | 0.54 |
01/21 | 2,453 | 2,494 | 2,442 | 2,466 | +2.24% | 555,600 | 4240億3455万 | +4.31% | 8.2 | 0.54 |
01/18 | 2,426 | 2,443 | 2,398 | 2,412 | +1.05% | 502,900 | 4147億4912万 | +1.99% | 8.02 | 0.53 |
01/17 | 2,421 | 2,428 | 2,373 | 2,387 | +0.17% | 769,600 | 4104億5031万 | +0.89% | 7.94 | 0.53 |
01/16 | 2,419 | 2,424 | 2,366 | 2,383 | 0% | 874,900 | 4097億6250万 | +0.55% | 7.92 | 0.53 |
01/15 | 2,333 | 2,409 | 2,331 | 2,383 | +1.4% | 508,500 | 4097億6250万 | +0.29% | 7.92 | 0.53 |
01/11 | 2,374 | 2,381 | 2,331 | 2,350 | -0.17% | 630,600 | 4040億8807万 | -1.59% | 7.81 | 0.52 |
01/10 | 2,310 | 2,369 | 2,306 | 2,354 | +0.81% | 897,900 | 4047億7588万 | -1.79% | 7.83 | 0.52 |
01/09 | 2,333 | 2,341 | 2,291 | 2,335 | +1.13% | 897,600 | 4015億879万 | -3.03% | 7.76 | 0.52 |
01/08 | 2,293 | 2,337 | 2,293 | 2,309 | +1.72% | 826,800 | 3970億3802万 | -4.51% | 7.68 | 0.51 |
01/07 | 2,298 | 2,323 | 2,268 | 2,270 | +1.48% | 646,600 | 3903億3188万 | -6.62% | 7.55 | 0.5 |
01/04 | 2,177 | 2,250 | 2,177 | 2,237 | 0% | 866,000 | 3846億5745万 | -8.43% | 7.44 | 0.49 |
2018 |
12/28 | 2,229 | 2,279 | 2,228 | 2,237 | -0.22% | 794,000 | 3846億5745万 | -8.92% | 7.44 | 0.49 |
12/27 | 2,247 | 2,250 | 2,202 | 2,242 | +3.65% | 863,300 | 3855億1722万 | -9.19% | 7.46 | 0.5 |
12/26 | 2,166 | 2,204 | 2,123 | 2,163 | +0.14% | 723,600 | 3719億3298万 | -12.85% | 7.19 | 0.48 |
12/25 | 2,135 | 2,164 | 2,117 | 2,160 | -4.13% | 901,600 | 3714億1712万 | -13.5% | 7.18 | 0.48 |
12/21 | 2,315 | 2,334 | 2,221 | 2,253 | -3.96% | 1,151,300 | 3874億869万 | -10.45% | 7.49 | 0.5 |
12/20 | 2,381 | 2,410 | 2,328 | 2,346 | -3.3% | 962,000 | 4034億26万 | -7.38% | 7.8 | 0.52 |
12/19 | 2,422 | 2,439 | 2,392 | 2,426 | +0.17% | 841,900 | 4171億5645万 | -4.83% | 8.07 | 0.54 |
12/18 | 2,459 | 2,465 | 2,407 | 2,422 | -2.22% | 733,500 | 4164億6864万 | -5.39% | 8.05 | 0.54 |
12/17 | 2,500 | 2,523 | 2,468 | 2,477 | -0.44% | 671,500 | 4259億2602万 | -3.88% | 8.24 | 0.55 |
12/14 | 2,554 | 2,557 | 2,477 | 2,488 | -3.64% | 1,459,900 | 4278億1750万 | -4.09% | 8.27 | 0.55 |
12/13 | 2,560 | 2,602 | 2,544 | 2,582 | +2.06% | 1,276,100 | 4439億8102万 | -1.11% | 8.59 | 0.57 |
12/12 | 2,504 | 2,567 | 2,504 | 2,530 | +4.12% | 1,972,400 | 4350億3950万 | -3.51% | 8.41 | 0.56 |
12/11 | 2,452 | 2,463 | 2,408 | 2,430 | -0.69% | 1,173,000 | 4178億4426万 | -7.85% | 8.08 | 0.54 |
12/10 | 2,480 | 2,490 | 2,435 | 2,447 | -2.04% | 1,159,800 | 4207億6745万 | -7.76% | 8.14 | 0.54 |
12/07 | 2,497 | 2,504 | 2,445 | 2,498 | +2.08% | 1,466,300 | 4295億3702万 | -6.41% | 8.31 | 0.55 |
12/06 | 2,472 | 2,472 | 2,398 | 2,447 | -0.89% | 1,177,600 | 4207億6745万 | -8.76% | 8.14 | 0.54 |
12/05 | 2,494 | 2,504 | 2,404 | 2,469 | -3.37% | 1,197,200 | 4245億5040万 | -8.42% | 8.21 | 0.55 |
12/04 | 2,643 | 2,647 | 2,544 | 2,555 | -4.13% | 667,800 | 4393億3831万 | -5.58% | 8.5 | 0.56 |
12/03 | 2,638 | 2,668 | 2,613 | 2,665 | +2.94% | 532,900 | 4582億5307万 | -1.73% | 8.86 | 0.59 |
11/30 | 2,605 | 2,621 | 2,583 | 2,589 | -1.15% | 797,800 | 4451億8469万 | -4.61% | 8.61 | 0.57 |
11/29 | 2,643 | 2,657 | 2,613 | 2,619 | +0.81% | 433,500 | 4503億4326万 | -3.68% | 8.71 | 0.58 |
11/28 | 2,628 | 2,632 | 2,575 | 2,598 | -1.37% | 546,000 | 4467億3226万 | -4.77% | 8.64 | 0.57 |
11/27 | 2,609 | 2,650 | 2,585 | 2,634 | +2.93% | 583,900 | 4529億2255万 | -3.87% | 8.76 | 0.58 |
11/26 | 2,540 | 2,560 | 2,517 | 2,559 | -0.51% | 663,400 | 4400億2612万 | -7.11% | 8.51 | 0.57 |
11/22 | 2,548 | 2,578 | 2,539 | 2,572 | +0.59% | 559,700 | 4422億6150万 | -7.22% | 8.55 | 0.57 |
11/21 | 2,512 | 2,567 | 2,510 | 2,557 | +0.04% | 774,300 | 4396億8221万 | -8.35% | 8.5 | 0.57 |
11/20 | 2,541 | 2,556 | 2,512 | 2,556 | +0.71% | 631,400 | 4395億1026万 | -8.97% | 8.5 | 0.56 |
11/19 | 2,615 | 2,621 | 2,491 | 2,538 | -4.01% | 1,202,500 | 4364億1512万 | -10.13% | 8.44 | 0.56 |
11/16 | 2,665 | 2,670 | 2,623 | 2,644 | -0.83% | 774,800 | 4546億4207万 | -6.87% | 8.79 | 0.58 |
11/15 | 2,696 | 2,704 | 2,651 | 2,666 | -2.91% | 983,800 | 4584億2502万 | -6.59% | 8.87 | 0.59 |
11/14 | 2,706 | 2,757 | 2,701 | 2,746 | +1.07% | 717,700 | 4721億8121万 | -4.32% | 9.13 | 0.61 |
11/13 | 2,760 | 2,775 | 2,684 | 2,717 | -4.43% | 1,063,500 | 4671億9459万 | -5.92% | 9.04 | 0.6 |
11/12 | 2,878 | 2,887 | 2,834 | 2,843 | -2% | 526,300 | 4888億6059万 | -2.07% | 9.45 | 0.63 |
11/09 | 2,908 | 2,933 | 2,895 | 2,901 | -0.21% | 363,700 | 4988億3383万 | -0.58% | 9.65 | 0.64 |
11/08 | 2,908 | 2,958 | 2,897 | 2,907 | +1.71% | 583,700 | 4998億6554万 | -0.75% | 9.67 | 0.64 |
11/07 | 2,902 | 2,956 | 2,843 | 2,858 | -1.62% | 649,600 | 4914億3988万 | -2.69% | 9.5 | 0.63 |
11/06 | 2,861 | 2,926 | 2,861 | 2,905 | +2.4% | 679,200 | 4995億2164万 | -1.46% | 9.66 | 0.64 |
11/05 | 2,805 | 2,878 | 2,803 | 2,837 | -0.14% | 503,900 | 4878億2888万 | -4.06% | 9.43 | 0.63 |
11/02 | 2,843 | 2,861 | 2,781 | 2,841 | +0.21% | 583,200 | 4885億1669万 | -4.31% | 9.45 | 0.63 |
11/01 | 2,816 | 2,850 | 2,784 | 2,835 | +1.91% | 551,700 | 4874億8497万 | -4.87% | 9.43 | 0.63 |
10/31 | 2,736 | 2,794 | 2,726 | 2,782 | +1.64% | 849,000 | 4783億7150万 | -7.14% | 9.25 | 0.61 |
10/30 | 2,700 | 2,746 | 2,700 | 2,737 | +1.52% | 718,100 | 4706億3364万 | -9.19% | 9.1 | 0.6 |