PER
2018/10/23~2019/03/22
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 |
03/22 | 332 | 333 | 330 | 332 | -0.3% | 3,062,900 | 3958億9804万 | +0.61% | 29.65 | 1.85 |
03/20 | 333 | 334 | 330 | 333 | +0.3% | 2,814,700 | 3970億9051万 | +0.91% | 29.74 | 1.85 |
03/19 | 337 | 337 | 331 | 332 | -2.06% | 4,410,400 | 3958億9804万 | +0.61% | 29.65 | 1.85 |
03/18 | 335 | 340 | 335 | 339 | +2.11% | 3,240,700 | 4042億4529万 | +2.42% | 30.27 | 1.89 |
03/15 | 330 | 333 | 330 | 332 | +0.91% | 4,439,900 | 3958億9804万 | +0.3% | 29.65 | 1.85 |
03/14 | 329 | 331 | 328 | 329 | +0.3% | 2,881,200 | 3923億2065万 | -0.6% | 29.38 | 1.83 |
03/13 | 327 | 330 | 325 | 328 | -0.3% | 2,082,800 | 3911億2819万 | -0.91% | 29.29 | 1.82 |
03/12 | 325 | 330 | 324 | 329 | +1.86% | 3,055,500 | 3923億2065万 | -0.9% | 29.38 | 1.83 |
03/11 | 318 | 325 | 316 | 323 | +2.54% | 2,959,700 | 3851億6587万 | -3% | 28.84 | 1.8 |
03/08 | 320 | 321 | 315 | 315 | -2.48% | 6,170,700 | 3756億2616万 | -5.41% | 28.13 | 1.75 |
03/07 | 327 | 327 | 323 | 323 | -0.92% | 3,075,200 | 3851億6587万 | -3% | 28.84 | 1.8 |
03/06 | 327 | 328 | 325 | 326 | -0.61% | 2,090,000 | 3887億4326万 | -2.1% | 29.11 | 1.81 |
03/05 | 327 | 330 | 326 | 328 | 0% | 2,222,400 | 3911億2819万 | -1.5% | 29.29 | 1.82 |
03/04 | 327 | 330 | 326 | 328 | +0.31% | 1,979,800 | 3911億2819万 | -1.5% | 29.29 | 1.82 |
03/01 | 327 | 329 | 325 | 327 | +0.62% | 1,958,900 | 3899億3572万 | -1.8% | 29.2 | 1.82 |
02/28 | 326 | 328 | 324 | 325 | 0% | 2,367,200 | 3875億5080万 | -2.4% | 29.02 | 1.81 |
02/27 | 330 | 330 | 324 | 325 | -1.22% | 3,980,300 | 3875億5080万 | -2.4% | 29.02 | 1.81 |
02/26 | 331 | 332 | 328 | 329 | 0% | 2,013,200 | 3923億2065万 | -1.2% | 29.38 | 1.83 |
02/25 | 331 | 332 | 327 | 329 | -0.6% | 2,578,100 | 3923億2065万 | -1.2% | 29.38 | 1.83 |
02/22 | 331 | 332 | 329 | 331 | -0.3% | 2,138,400 | 3947億558万 | -0.6% | 29.56 | 1.84 |
02/21 | 340 | 341 | 319 | 332 | -2.92% | 9,006,100 | 3958億9804万 | -0.3% | 29.65 | 1.85 |
02/20 | 340 | 345 | 339 | 342 | +1.48% | 3,463,200 | 4078億2268万 | +2.7% | 30.54 | 1.9 |
02/19 | 339 | 340 | 336 | 337 | -0.3% | 2,427,300 | 4018億6036万 | +1.51% | 30.1 | 1.87 |
02/18 | 342 | 343 | 338 | 338 | +0.6% | 2,467,500 | 4030億5283万 | +2.11% | 30.18 | 1.88 |
02/15 | 334 | 338 | 332 | 336 | -1.18% | 3,172,100 | 4006億6790万 | +1.82% | 30.01 | 1.87 |
02/14 | 338 | 340 | 335 | 340 | +0.29% | 3,093,300 | 4054億3776万 | +3.34% | 30.36 | 1.89 |
02/13 | 342 | 342 | 337 | 339 | +0.3% | 2,929,900 | 4042億4529万 | +3.35% | 30.27 | 1.89 |
02/12 | 335 | 340 | 334 | 338 | +0.9% | 3,154,100 | 4030億5283万 | +3.05% | 30.18 | 1.88 |
02/08 | 337 | 339 | 334 | 335 | -1.76% | 2,687,700 | 3994億7544万 | +2.76% | 29.92 | 1.86 |
02/07 | 342 | 343 | 337 | 341 | -0.29% | 2,757,300 | 4066億3022万 | +4.6% | 30.45 | 1.9 |
02/06 | 345 | 347 | 342 | 342 | 0% | 2,512,700 | 4078億2268万 | +5.23% | 30.54 | 1.9 |
02/05 | 344 | 350 | 342 | 342 | -0.87% | 4,472,600 | 4078億2268万 | +5.56% | 30.54 | 1.9 |
02/04 | 338 | 348 | 338 | 345 | +4.55% | 6,587,400 | 4114億8万 | +7.14% | 30.81 | 1.92 |
02/01 | 323 | 336 | 322 | 330 | +1.85% | 4,975,400 | 3935億1312万 | +2.8% | 29.47 | 1.84 |
01/31 | 325 | 326 | 321 | 324 | +0.62% | 3,034,100 | 3863億5833万 | +0.93% | 28.93 | 1.8 |
01/30 | 322 | 325 | 320 | 322 | +0.31% | 2,830,200 | 3839億7340万 | +0.31% | 28.76 | 1.79 |
01/29 | 324 | 325 | 320 | 321 | -1.53% | 3,695,900 | 3827億8094万 | -0.31% | 28.67 | 1.79 |
01/28 | 327 | 329 | 325 | 326 | -0.31% | 1,351,500 | 3887億4326万 | +0.93% | 29.11 | 1.81 |
01/25 | 328 | 331 | 326 | 327 | -0.3% | 2,717,500 | 3899億3572万 | +1.24% | 29.2 | 1.82 |
01/24 | 328 | 332 | 327 | 328 | 0% | 3,304,000 | 3911億2819万 | +1.23% | 29.29 | 1.82 |
01/23 | 327 | 329 | 325 | 328 | 0% | 3,101,400 | 3911億2819万 | +1.23% | 29.29 | 1.82 |
01/22 | 326 | 329 | 324 | 328 | +0.92% | 2,221,100 | 3911億2819万 | +0.92% | 29.29 | 1.82 |
01/21 | 330 | 333 | 324 | 325 | -1.52% | 4,196,000 | 3875億5080万 | 0% | 29.02 | 1.81 |
01/18 | 326 | 333 | 325 | 330 | 0% | 4,898,000 | 3935億1312万 | +1.23% | 29.47 | 1.84 |
01/17 | 328 | 334 | 327 | 330 | +2.48% | 5,267,100 | 3935億1312万 | +0.92% | 29.47 | 1.84 |
01/16 | 317 | 325 | 315 | 322 | +1.26% | 4,364,700 | 3839億7340万 | -1.53% | 28.76 | 1.79 |
01/15 | 318 | 321 | 316 | 318 | 0% | 4,230,700 | 3792億355万 | -3.05% | 28.4 | 1.77 |
01/11 | 315 | 319 | 314 | 318 | +0.95% | 2,787,600 | 3792億355万 | -3.64% | 28.4 | 1.77 |
01/10 | 316 | 317 | 312 | 315 | -1.56% | 4,351,300 | 3756億2616万 | -4.83% | 28.13 | 1.75 |
01/09 | 319 | 324 | 318 | 320 | +1.59% | 3,956,900 | 3815億8848万 | -3.9% | 28.58 | 1.78 |
01/08 | 321 | 323 | 315 | 315 | -1.25% | 5,814,700 | 3756億2616万 | -5.69% | 28.13 | 1.75 |
01/07 | 320 | 322 | 317 | 319 | +2.9% | 5,217,900 | 3803億9601万 | -5.06% | 28.49 | 1.77 |
01/04 | 304 | 310 | 303 | 310 | -1.27% | 7,453,800 | 3696億6384万 | -8.28% | 27.68 | 1.72 |
2018 |
12/28 | 319 | 319 | 311 | 314 | -3.09% | 6,414,900 | 3744億3369万 | -7.65% | 28.04 | 1.75 |
12/27 | 324 | 326 | 317 | 324 | +3.51% | 6,413,700 | 3863億5833万 | -5.26% | 28.93 | 1.8 |
12/26 | 305 | 314 | 305 | 313 | +3.3% | 6,838,600 | 3732億4123万 | -9.01% | 27.95 | 1.74 |
12/25 | 302 | 304 | 300 | 303 | -3.19% | 4,021,700 | 3613億1659万 | -12.68% | 27.06 | 1.68 |
12/21 | 321 | 323 | 311 | 313 | -3.69% | 6,707,900 | 3732億4123万 | -10.32% | 27.95 | 1.74 |
12/20 | 333 | 334 | 325 | 325 | -3.27% | 6,442,600 | 3875億5080万 | -7.67% | 29.02 | 1.81 |
12/19 | 334 | 338 | 333 | 336 | 0% | 3,833,300 | 4006億6790万 | -5.08% | 30.01 | 1.87 |
12/18 | 336 | 339 | 334 | 336 | -1.18% | 3,783,100 | 4006億6790万 | -5.62% | 30.01 | 1.87 |
12/17 | 342 | 344 | 340 | 340 | -0.87% | 3,041,300 | 4054億3776万 | -5.03% | 30.36 | 1.89 |
12/14 | 345 | 346 | 341 | 343 | -0.87% | 5,205,200 | 4090億1515万 | -4.46% | 30.63 | 1.91 |
12/13 | 343 | 347 | 341 | 346 | +1.47% | 3,860,800 | 4125億9254万 | -3.89% | 30.9 | 1.92 |
12/12 | 342 | 347 | 341 | 341 | +0.29% | 3,321,300 | 4066億3022万 | -5.54% | 30.45 | 1.9 |
12/11 | 339 | 341 | 336 | 340 | +0.59% | 3,397,900 | 4054億3776万 | -6.08% | 30.36 | 1.89 |
12/10 | 339 | 343 | 338 | 338 | -1.17% | 2,472,400 | 4030億5283万 | -6.89% | 30.18 | 1.88 |
12/07 | 346 | 346 | 340 | 342 | -0.29% | 3,549,000 | 4078億2268万 | -5.79% | 30.54 | 1.9 |
12/06 | 343 | 345 | 340 | 343 | -1.44% | 3,446,300 | 4090億1515万 | -5.51% | 30.63 | 1.91 |
12/05 | 342 | 348 | 341 | 348 | 0% | 3,900,100 | 4149億7747万 | -4.4% | 31.08 | 1.94 |
12/04 | 353 | 354 | 345 | 348 | -1.14% | 4,914,100 | 4149億7747万 | -4.4% | 31.08 | 1.94 |
12/03 | 353 | 355 | 350 | 352 | 0% | 3,625,400 | 4197億4732万 | -3.3% | 31.43 | 1.96 |
11/30 | 355 | 357 | 349 | 352 | -0.56% | 6,211,400 | 4197億4732万 | -3.3% | 31.43 | 1.96 |
11/29 | 358 | 358 | 350 | 354 | -0.28% | 6,196,200 | 4221億3225万 | -2.75% | 31.61 | 1.97 |
11/28 | 362 | 364 | 354 | 355 | -2.47% | 5,331,300 | 4233億2472万 | -2.2% | 31.7 | 1.97 |
11/27 | 370 | 370 | 364 | 364 | -1.62% | 4,628,300 | 4340億5689万 | +0.28% | 32.51 | 2.02 |
11/26 | 367 | 371 | 364 | 370 | +0.27% | 4,490,200 | 4412億1168万 | +2.21% | 33.04 | 2.06 |
11/22 | 366 | 369 | 362 | 369 | +1.1% | 3,792,400 | 4400億1921万 | +2.22% | 32.95 | 2.05 |
11/21 | 365 | 367 | 363 | 365 | -1.35% | 4,604,300 | 4352億4936万 | +1.11% | 32.6 | 2.03 |
11/20 | 370 | 375 | 368 | 370 | -0.54% | 4,946,300 | 4412億1168万 | +2.78% | 33.04 | 2.06 |
11/19 | 372 | 374 | 369 | 372 | +0.81% | 4,027,000 | 4435億9660万 | +3.91% | 33.22 | 2.07 |
11/16 | 376 | 379 | 368 | 369 | -3.4% | 7,769,900 | 4400億1921万 | +3.36% | 32.95 | 2.05 |
11/15 | 380 | 383 | 377 | 382 | +0.26% | 5,358,600 | 4555億2124万 | +7.61% | 34.11 | 2.12 |
11/14 | 381 | 382 | 378 | 381 | +0.26% | 4,307,700 | 4543億2878万 | +7.93% | 34.02 | 2.12 |
11/13 | 372 | 381 | 372 | 380 | +0.8% | 6,168,200 | 4531億3632万 | +7.95% | 33.94 | 2.11 |
11/12 | 377 | 379 | 374 | 377 | +0.53% | 6,595,600 | 4495億5892万 | +7.71% | 33.67 | 2.1 |
11/09 | 372 | 375 | 371 | 375 | +0.81% | 4,781,300 | 4471億7400万 | +7.45% | 33.49 | 2.09 |
11/08 | 367 | 373 | 366 | 372 | +1.64% | 9,300,900 | 4435億9660万 | +7.2% | 33.22 | 2.07 |
11/07 | 360 | 368 | 360 | 366 | +1.67% | 10,644,500 | 4364億4182万 | +5.78% | 32.68 | 2.04 |
11/06 | 361 | 363 | 353 | 360 | +0.28% | 6,637,900 | 4292億8704万 | +4.35% | 32.15 | 2 |
11/05 | 348 | 360 | 346 | 359 | +3.16% | 6,041,400 | 4280億9457万 | +4.06% | 32.06 | 2 |
11/02 | 357 | 359 | 347 | 348 | -1.97% | 6,916,000 | 4149億7747万 | +0.87% | 31.08 | 1.94 |
11/01 | 353 | 355 | 351 | 355 | +0.57% | 4,656,200 | 4233億2472万 | +2.9% | 31.7 | 1.97 |
10/31 | 350 | 354 | 348 | 353 | +0.86% | 4,734,000 | 4209億3979万 | +2.32% | 31.52 | 1.96 |
10/30 | 350 | 354 | 348 | 350 | -0.28% | 11,630,600 | 4173億6240万 | +1.45% | 31.26 | 1.95 |
10/29 | 349 | 352 | 347 | 351 | +1.15% | 5,653,000 | 4185億5486万 | +1.74% | 31.35 | 1.95 |
10/26 | 347 | 349 | 343 | 347 | +0.87% | 6,356,600 | 4137億8500万 | +0.58% | 30.99 | 1.93 |
10/25 | 340 | 346 | 339 | 344 | -0.86% | 5,234,100 | 4102億761万 | -0.29% | 30.72 | 1.91 |
10/24 | 350 | 350 | 342 | 347 | +0.87% | 4,305,900 | 4137億8500万 | +0.58% | 30.99 | 1.93 |
10/23 | 349 | 349 | 342 | 344 | -1.71% | 3,603,700 | 4102億761万 | -0.29% | 30.72 | 1.91 |