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 | 1,074 | 1,075 | 1,038 | 1,040 | -1.98% | 56,200 | 446億1600万 | -1.14% | 6.96 | 0.29 |
| 03/28 | 1,082 | 1,085 | 1,060 | 1,061 | -3.72% | 61,300 | 455億1690万 | +0.86% | 7.1 | 0.3 |
| 03/27 | 1,099 | 1,104 | 1,069 | 1,102 | -2.04% | 92,200 | 472億7580万 | +4.85% | 7.37 | 0.31 |
| 03/26 | 1,078 | 1,125 | 1,078 | 1,125 | +6.03% | 200,700 | 482億6250万 | +7.35% | 7.52 | 0.32 |
| 03/25 | 1,080 | 1,080 | 1,048 | 1,061 | -3.37% | 116,600 | 455億1690万 | +1.63% | 7.1 | 0.3 |
| 03/22 | 1,100 | 1,107 | 1,064 | 1,098 | +0.27% | 72,400 | 471億420万 | +5.37% | 7.34 | 0.31 |
| 03/20 | 1,094 | 1,101 | 1,086 | 1,095 | -0.64% | 72,000 | 469億7550万 | +5.39% | 7.32 | 0.31 |
| 03/19 | 1,126 | 1,126 | 1,096 | 1,102 | -2.74% | 70,200 | 472億7580万 | +6.37% | 7.37 | 0.31 |
| 03/18 | 1,076 | 1,133 | 1,076 | 1,133 | +5.79% | 112,800 | 486億570万 | +9.68% | 7.58 | 0.32 |
| 03/15 | 1,036 | 1,075 | 1,035 | 1,071 | +4.39% | 134,200 | 459億4590万 | +4.18% | 7.16 | 0.3 |
| 03/14 | 1,025 | 1,031 | 1,021 | 1,026 | +1.28% | 54,600 | 440億1540万 | 0% | 6.86 | 0.29 |
| 03/13 | 1,031 | 1,037 | 1,011 | 1,013 | -2.5% | 48,300 | 434億5770万 | -1.17% | 6.77 | 0.29 |
| 03/12 | 1,023 | 1,045 | 1,020 | 1,039 | +2.36% | 72,800 | 445億7310万 | +1.27% | 6.95 | 0.29 |
| 03/11 | 1,018 | 1,020 | 1,006 | 1,015 | -0.39% | 45,100 | 435億4350万 | -1.07% | 6.79 | 0.29 |
| 03/08 | 1,023 | 1,023 | 1,003 | 1,019 | 0% | 179,200 | 437億1510万 | -0.68% | 6.81 | 0.29 |
| 03/07 | 1,015 | 1,021 | 1,006 | 1,019 | -0.1% | 87,300 | 437億1510万 | -0.78% | 6.81 | 0.29 |
| 03/06 | 1,036 | 1,036 | 1,019 | 1,020 | -1.54% | 60,700 | 437億5800万 | -0.68% | 6.82 | 0.29 |
| 03/05 | 1,029 | 1,042 | 1,026 | 1,036 | -0.29% | 47,700 | 444億4440万 | +0.78% | 6.93 | 0.29 |
| 03/04 | 1,056 | 1,065 | 1,030 | 1,039 | -0.76% | 53,700 | 445億7310万 | +0.97% | 6.95 | 0.29 |
| 03/01 | 1,037 | 1,055 | 1,037 | 1,047 | +0.96% | 47,700 | 449億1630万 | +1.55% | 7 | 0.29 |
| 02/28 | 1,021 | 1,041 | 1,011 | 1,037 | +2.37% | 74,000 | 444億8730万 | +0.39% | 6.94 | 0.29 |
| 02/27 | 1,026 | 1,026 | 1,011 | 1,013 | -0.78% | 53,500 | 438億6290万 | -2.13% | 6.91 | 0.29 |
| 02/26 | 1,038 | 1,038 | 1,019 | 1,021 | -1.64% | 61,800 | 442億930万 | -1.73% | 6.96 | 0.29 |
| 02/25 | 1,039 | 1,049 | 1,033 | 1,038 | -0.38% | 54,700 | 449億4540万 | -0.48% | 7.08 | 0.3 |
| 02/22 | 1,029 | 1,046 | 1,004 | 1,042 | +1.07% | 58,700 | 451億1860万 | -0.38% | 7.11 | 0.3 |
| 02/21 | 1,030 | 1,041 | 1,015 | 1,031 | +0.1% | 38,900 | 446億4230万 | -1.72% | 7.03 | 0.3 |
| 02/20 | 1,026 | 1,037 | 1,018 | 1,030 | +0.39% | 46,500 | 445億9900万 | -2.09% | 7.03 | 0.3 |
| 02/19 | 1,034 | 1,034 | 1,017 | 1,026 | -0.77% | 32,800 | 444億2580万 | -2.93% | 7 | 0.29 |
| 02/18 | 1,038 | 1,058 | 1,029 | 1,034 | +1.87% | 59,300 | 447億7220万 | -2.54% | 7.05 | 0.3 |
| 02/15 | 1,005 | 1,018 | 993 | 1,015 | 0% | 60,700 | 439億4950万 | -4.69% | 6.92 | 0.29 |
| 02/14 | 1,018 | 1,028 | 1,012 | 1,015 | -0.29% | 27,600 | 439億4950万 | -5.23% | 6.92 | 0.29 |
| 02/13 | 1,031 | 1,031 | 1,007 | 1,018 | -0.68% | 44,400 | 440億7940万 | -5.48% | 6.94 | 0.29 |
| 02/12 | 1,006 | 1,030 | 1,006 | 1,025 | +2.19% | 57,400 | 443億8250万 | -5.36% | 6.99 | 0.29 |
| 02/08 | 1,018 | 1,018 | 1,000 | 1,003 | -1.96% | 56,500 | 434億2990万 | -7.81% | 6.84 | 0.29 |
| 02/07 | 1,020 | 1,033 | 1,018 | 1,023 | +0.39% | 51,700 | 442億9590万 | -6.58% | 6.98 | 0.29 |
| 02/06 | 1,032 | 1,033 | 1,012 | 1,019 | -0.97% | 42,500 | 441億2270万 | -7.53% | 6.95 | 0.29 |
| 02/05 | 1,029 | 1,039 | 1,022 | 1,029 | -0.87% | 44,900 | 445億5570万 | -6.96% | 7.02 | 0.3 |
| 02/04 | 1,022 | 1,051 | 1,021 | 1,038 | +2.37% | 61,000 | 449億4540万 | -6.32% | 7.08 | 0.3 |
| 02/01 | 1,049 | 1,049 | 1,014 | 1,014 | -3.34% | 60,900 | 439億620万 | -8.89% | 6.92 | 0.29 |
| 01/31 | 1,040 | 1,064 | 1,037 | 1,049 | +2.54% | 90,600 | 454億2170万 | -6.42% | 7.16 | 0.3 |
| 01/30 | 1,045 | 1,053 | 1,023 | 1,023 | -1.92% | 82,900 | 442億9590万 | -9.55% | 6.98 | 0.29 |
| 01/29 | 1,055 | 1,055 | 1,035 | 1,043 | -1.04% | 57,600 | 451億6190万 | -8.67% | 7.11 | 0.3 |
| 01/28 | 1,084 | 1,084 | 1,053 | 1,054 | -2.59% | 67,500 | 456億3820万 | -8.67% | 7.19 | 0.3 |
| 01/25 | 1,098 | 1,116 | 1,082 | 1,082 | -1.64% | 54,700 | 468億5060万 | -7.12% | 7.38 | 0.31 |
| 01/24 | 1,098 | 1,116 | 1,092 | 1,100 | 0% | 50,700 | 476億3000万 | -6.54% | 7.5 | 0.32 |
| 01/23 | 1,091 | 1,109 | 1,086 | 1,100 | -0.81% | 40,400 | 476億3000万 | -7.25% | 7.5 | 0.32 |
| 01/22 | 1,135 | 1,135 | 1,098 | 1,109 | -1.25% | 32,300 | 480億1970万 | -7.2% | 7.56 | 0.32 |
| 01/21 | 1,118 | 1,134 | 1,118 | 1,123 | +0.99% | 43,100 | 486億2590万 | -6.73% | 7.66 | 0.32 |
| 01/18 | 1,116 | 1,134 | 1,109 | 1,112 | -0.27% | 42,500 | 481億4960万 | -8.33% | 7.59 | 0.32 |
| 01/17 | 1,117 | 1,141 | 1,110 | 1,115 | +0.36% | 34,100 | 482億7950万 | -8.76% | 7.61 | 0.32 |
| 01/16 | 1,145 | 1,145 | 1,109 | 1,111 | -1.94% | 40,500 | 481億630万 | -9.82% | 7.58 | 0.32 |
| 01/15 | 1,113 | 1,149 | 1,113 | 1,133 | 0% | 49,900 | 490億5890万 | -8.85% | 7.73 | 0.33 |
| 01/11 | 1,156 | 1,157 | 1,123 | 1,133 | -1.39% | 26,700 | 490億5890万 | -9.72% | 7.73 | 0.33 |
| 01/10 | 1,150 | 1,156 | 1,134 | 1,149 | -1.37% | 32,600 | 497億5170万 | -9.24% | 7.84 | 0.33 |
| 01/09 | 1,174 | 1,181 | 1,159 | 1,165 | 0% | 30,600 | 504億4450万 | -8.56% | 7.95 | 0.33 |
| 01/08 | 1,175 | 1,178 | 1,156 | 1,165 | +0.26% | 48,200 | 504億4450万 | -9.13% | 7.95 | 0.33 |
| 01/07 | 1,202 | 1,206 | 1,159 | 1,162 | +0.69% | 34,700 | 503億1460万 | -9.99% | 7.93 | 0.33 |
| 01/04 | 1,152 | 1,159 | 1,127 | 1,154 | -2.37% | 47,500 | 499億6820万 | -11.09% | 7.87 | 0.33 |
| 2018 |
| 12/28 | 1,186 | 1,208 | 1,176 | 1,182 | -0.51% | 33,200 | 511億8060万 | -9.49% | 8.06 | 0.34 |
| 12/27 | 1,136 | 1,193 | 1,132 | 1,188 | +7.41% | 59,100 | 514億4040万 | -9.45% | 8.1 | 0.34 |
| 12/26 | 1,105 | 1,136 | 1,093 | 1,106 | +1.56% | 60,600 | 478億8980万 | -16.21% | 7.54 | 0.32 |
| 12/25 | 1,130 | 1,131 | 1,071 | 1,089 | -6.04% | 89,300 | 471億5370万 | -18.06% | 7.43 | 0.31 |
| 12/21 | 1,219 | 1,219 | 1,153 | 1,159 | -5.08% | 80,500 | 501億8470万 | -13.51% | 7.91 | 0.33 |
| 12/20 | 1,257 | 1,274 | 1,220 | 1,221 | -5.13% | 82,500 | 528億6930万 | -9.42% | 8.33 | 0.35 |
| 12/19 | 1,314 | 1,314 | 1,278 | 1,287 | -2.05% | 55,600 | 557億2710万 | -4.88% | 8.78 | 0.37 |
| 12/18 | 1,331 | 1,332 | 1,307 | 1,314 | -2.23% | 63,500 | 568億9620万 | -3.1% | 8.96 | 0.38 |
| 12/17 | 1,333 | 1,356 | 1,333 | 1,344 | +0.9% | 48,700 | 581億9520万 | -1.03% | 9.17 | 0.39 |
| 12/14 | 1,352 | 1,353 | 1,332 | 1,332 | -2.06% | 78,300 | 576億7560万 | -1.91% | 9.09 | 0.38 |
| 12/13 | 1,342 | 1,365 | 1,341 | 1,360 | +1.42% | 53,700 | 588億8800万 | +0.29% | 9.28 | 0.39 |
| 12/12 | 1,313 | 1,346 | 1,313 | 1,341 | +2.29% | 42,900 | 580億6530万 | -0.81% | 9.15 | 0.38 |
| 12/11 | 1,360 | 1,360 | 1,301 | 1,311 | -2.09% | 62,300 | 567億6630万 | -2.89% | 8.94 | 0.38 |
| 12/10 | 1,328 | 1,351 | 1,324 | 1,339 | -0.15% | 46,400 | 579億7870万 | -0.67% | 9.13 | 0.38 |
| 12/07 | 1,340 | 1,351 | 1,330 | 1,341 | -0.45% | 61,900 | 580億6530万 | -0.3% | 9.15 | 0.38 |
| 12/06 | 1,360 | 1,360 | 1,334 | 1,347 | -1.25% | 55,000 | 583億2510万 | +0.3% | 9.19 | 0.39 |
| 12/05 | 1,384 | 1,385 | 1,354 | 1,364 | -2.08% | 67,000 | 590億6120万 | +1.79% | 9.3 | 0.39 |
| 12/04 | 1,429 | 1,429 | 1,378 | 1,393 | -2.52% | 56,800 | 603億1690万 | +4.27% | 9.5 | 0.4 |
| 12/03 | 1,401 | 1,429 | 1,389 | 1,429 | +2.14% | 63,800 | 618億7570万 | +7.52% | 9.75 | 0.41 |
| 11/30 | 1,370 | 1,399 | 1,347 | 1,399 | +2.12% | 48,100 | 605億7670万 | +6.15% | 9.54 | 0.4 |
| 11/29 | 1,372 | 1,402 | 1,366 | 1,370 | +0.44% | 54,700 | 593億2100万 | +4.66% | 9.35 | 0.39 |
| 11/28 | 1,373 | 1,373 | 1,352 | 1,364 | -0.29% | 42,900 | 590億6120万 | +4.68% | 9.3 | 0.39 |
| 11/27 | 1,366 | 1,379 | 1,357 | 1,368 | +1.26% | 48,700 | 592億3440万 | +5.47% | 9.33 | 0.39 |
| 11/26 | 1,346 | 1,362 | 1,336 | 1,351 | +0.37% | 46,600 | 584億9830万 | +4.57% | 9.22 | 0.39 |
| 11/22 | 1,344 | 1,352 | 1,330 | 1,346 | +0.15% | 36,900 | 582億8180万 | +4.5% | 9.18 | 0.39 |
| 11/21 | 1,350 | 1,351 | 1,325 | 1,344 | -1.97% | 46,300 | 581億9520万 | +4.75% | 9.17 | 0.39 |
| 11/20 | 1,331 | 1,371 | 1,326 | 1,371 | +3.01% | 49,100 | 593億6430万 | +7.19% | 9.35 | 0.39 |
| 11/19 | 1,365 | 1,365 | 1,324 | 1,331 | -2.78% | 54,000 | 576億3230万 | +4.47% | 9.08 | 0.38 |
| 11/16 | 1,365 | 1,378 | 1,356 | 1,369 | +0.29% | 41,900 | 592億7770万 | +7.71% | 9.34 | 0.39 |
| 11/15 | 1,340 | 1,367 | 1,330 | 1,365 | +1.11% | 41,800 | 591億450万 | +7.65% | 9.31 | 0.39 |
| 11/14 | 1,356 | 1,369 | 1,350 | 1,350 | -0.44% | 50,300 | 584億5500万 | +6.72% | 9.21 | 0.39 |
| 11/13 | 1,341 | 1,372 | 1,328 | 1,356 | -1.38% | 42,600 | 587億1480万 | +7.28% | 9.25 | 0.39 |
| 11/12 | 1,387 | 1,395 | 1,359 | 1,375 | +3.62% | 63,800 | 595億3750万 | +8.87% | 9.38 | 0.39 |
| 11/09 | 1,284 | 1,335 | 1,279 | 1,327 | +3.35% | 65,200 | 574億5910万 | +5.15% | 9.05 | 0.38 |
| 11/08 | 1,296 | 1,318 | 1,281 | 1,284 | +0.94% | 30,400 | 555億9720万 | +1.66% | 8.76 | 0.37 |
| 11/07 | 1,284 | 1,309 | 1,266 | 1,272 | -0.39% | 39,700 | 550億7760万 | +0.55% | 8.68 | 0.37 |
| 11/06 | 1,275 | 1,291 | 1,275 | 1,277 | +0.87% | 17,100 | 552億9410万 | +0.55% | 8.71 | 0.37 |
| 11/05 | 1,258 | 1,302 | 1,258 | 1,266 | -0.86% | 31,900 | 548億1780万 | -0.55% | 8.64 | 0.36 |
| 11/02 | 1,274 | 1,289 | 1,254 | 1,277 | +0.24% | 40,400 | 552億9410万 | -0.08% | 8.71 | 0.37 |
| 11/01 | 1,273 | 1,294 | 1,259 | 1,274 | +0.16% | 55,600 | 551億6420万 | -0.62% | 8.69 | 0.37 |
| 10/31 | 1,259 | 1,283 | 1,255 | 1,272 | -0.7% | 80,700 | 550億7760万 | -1.32% | 8.68 | 0.37 |
| 10/30 | 1,203 | 1,282 | 1,203 | 1,281 | +7.2% | 174,700 | 554億6730万 | -1.16% | 8.74 | 0.37 |
