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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2019 |
| 03/29 | 1,179 | 1,211 | 1,176 | 1,204 | +2.23% | 800,800 | 5133億9754万 | -1.33% | 9.73 | 1.19 |
| 03/28 | 1,191 | 1,191 | 1,168 | 1,178 | -2.18% | 622,800 | 5022億196万 | -3.64% | 9.52 | 1.17 |
| 03/27 | 1,205 | 1,206 | 1,185 | 1,204 | -0.31% | 566,800 | 5133億9754万 | -1.89% | 9.73 | 1.19 |
| 03/26 | 1,169 | 1,208 | 1,169 | 1,208 | +4.43% | 1,240,400 | 5149億9691万 | -1.83% | 9.76 | 1.2 |
| 03/25 | 1,204 | 1,204 | 1,153 | 1,156 | -4.54% | 804,400 | 4931億3886万 | -6.22% | 9.35 | 1.15 |
| 03/22 | 1,208 | 1,214 | 1,194 | 1,211 | +0.41% | 1,102,400 | 5165億9628万 | -2% | 9.79 | 1.2 |
| 03/20 | 1,209 | 1,213 | 1,193 | 1,206 | +0.42% | 569,600 | 5144億6379万 | -2.56% | 9.75 | 1.19 |
| 03/19 | 1,180 | 1,209 | 1,170 | 1,201 | +2.02% | 776,000 | 5123億3129万 | -3.13% | 9.71 | 1.19 |
| 03/18 | 1,175 | 1,184 | 1,166 | 1,178 | +1.18% | 515,600 | 5022億196万 | -5.19% | 9.52 | 1.17 |
| 03/15 | 1,166 | 1,180 | 1,161 | 1,164 | 0% | 1,091,200 | 4963億3760万 | -6.53% | 9.41 | 1.15 |
| 03/14 | 1,186 | 1,186 | 1,161 | 1,164 | -1.9% | 758,400 | 4963億3760万 | -6.83% | 9.41 | 1.15 |
| 03/13 | 1,209 | 1,218 | 1,175 | 1,186 | -3.26% | 598,000 | 5059億3382万 | -5.48% | 9.59 | 1.17 |
| 03/12 | 1,218 | 1,245 | 1,216 | 1,226 | +1.55% | 485,200 | 5229億9376万 | -2.68% | 9.91 | 1.21 |
| 03/11 | 1,196 | 1,211 | 1,183 | 1,208 | +1.58% | 564,400 | 5149億9691万 | -4.39% | 9.76 | 1.2 |
| 03/08 | 1,223 | 1,224 | 1,183 | 1,189 | -4.71% | 780,400 | 5070億6万 | -5.95% | 9.61 | 1.18 |
| 03/07 | 1,258 | 1,258 | 1,236 | 1,248 | -1.96% | 541,200 | 5320億5685万 | -1.54% | 10.08 | 1.24 |
| 03/06 | 1,283 | 1,283 | 1,265 | 1,273 | -0.59% | 269,600 | 5427億1931万 | +0.43% | 10.29 | 1.26 |
| 03/05 | 1,280 | 1,295 | 1,270 | 1,280 | -1.16% | 479,200 | 5459億1805万 | +1.19% | 10.35 | 1.27 |
| 03/04 | 1,295 | 1,308 | 1,273 | 1,295 | +0.97% | 352,800 | 5523億1553万 | +2.61% | 10.47 | 1.28 |
| 03/01 | 1,285 | 1,305 | 1,275 | 1,283 | +3.32% | 860,400 | 5469億8430万 | +1.87% | 10.37 | 1.27 |
| 02/28 | 1,249 | 1,250 | 1,224 | 1,241 | -0.1% | 999,600 | 5293億9123万 | -1.17% | 10.03 | 1.23 |
| 02/27 | 1,250 | 1,253 | 1,225 | 1,243 | +0.51% | 1,008,400 | 5299億2436万 | -1% | 10.04 | 1.23 |
| 02/26 | 1,260 | 1,263 | 1,233 | 1,236 | -1.88% | 569,200 | 5272億5874万 | -1.49% | 9.99 | 1.22 |
| 02/25 | 1,265 | 1,265 | 1,250 | 1,260 | +0.6% | 299,200 | 5373億8808万 | +0.32% | 10.19 | 1.25 |
| 02/22 | 1,250 | 1,260 | 1,246 | 1,253 | -0.6% | 278,400 | 5341億8934万 | -0.2% | 10.13 | 1.24 |
| 02/21 | 1,285 | 1,285 | 1,255 | 1,260 | -2.89% | 484,800 | 5373億8808万 | +0.48% | 10.19 | 1.25 |
| 02/20 | 1,275 | 1,305 | 1,268 | 1,298 | +0.97% | 387,200 | 5533億8177万 | +3.63% | 10.49 | 1.29 |
| 02/19 | 1,290 | 1,298 | 1,275 | 1,285 | 0% | 258,800 | 5480億5054万 | +2.96% | 10.39 | 1.27 |
| 02/18 | 1,265 | 1,293 | 1,249 | 1,285 | +4.58% | 398,000 | 5480億5054万 | +3.3% | 10.39 | 1.27 |
| 02/15 | 1,245 | 1,245 | 1,210 | 1,229 | -2.67% | 651,200 | 5240億6000万 | -0.99% | 9.93 | 1.22 |
| 02/14 | 1,258 | 1,265 | 1,246 | 1,263 | +0.4% | 339,200 | 5384億5433万 | +1.73% | 10.21 | 1.25 |
| 02/13 | 1,273 | 1,275 | 1,248 | 1,258 | 0% | 438,400 | 5363億2183万 | +1.33% | 10.17 | 1.25 |
| 02/12 | 1,238 | 1,265 | 1,231 | 1,258 | +1.62% | 497,200 | 5363億2183万 | +1.41% | 10.17 | 1.25 |
| 02/08 | 1,241 | 1,248 | 1,229 | 1,238 | -1.79% | 585,600 | 5277億9186万 | -0.04% | 10 | 1.23 |
| 02/07 | 1,305 | 1,305 | 1,255 | 1,260 | -4.36% | 441,200 | 5373億8808万 | +1.86% | 10.19 | 1.25 |
| 02/06 | 1,340 | 1,345 | 1,313 | 1,318 | -0.94% | 420,000 | 5619億1174万 | +6.77% | 10.65 | 1.3 |
| 02/05 | 1,328 | 1,363 | 1,308 | 1,330 | +4.11% | 851,200 | 5672億4297万 | +8.39% | 10.75 | 1.32 |
| 02/04 | 1,268 | 1,285 | 1,260 | 1,278 | +2.3% | 356,400 | 5448億5180万 | +4.89% | 10.33 | 1.27 |
| 02/01 | 1,245 | 1,260 | 1,240 | 1,249 | -1.67% | 497,600 | 5325億8997万 | +3.03% | 10.09 | 1.24 |
| 01/31 | 1,245 | 1,285 | 1,225 | 1,270 | +3.36% | 778,400 | 5416億5306万 | +5.05% | 10.27 | 1.26 |
| 01/30 | 1,228 | 1,245 | 1,211 | 1,229 | 0% | 650,400 | 5240億6000万 | +1.89% | 9.93 | 1.22 |
| 01/29 | 1,199 | 1,234 | 1,198 | 1,229 | +1.97% | 345,600 | 5240億6000万 | +1.97% | 9.93 | 1.22 |
| 01/28 | 1,210 | 1,218 | 1,204 | 1,205 | -1.63% | 287,600 | 5139億3066万 | -0.08% | 9.74 | 1.19 |
| 01/25 | 1,206 | 1,239 | 1,203 | 1,225 | +0.72% | 345,200 | 5224億6063万 | +1.41% | 9.9 | 1.21 |
| 01/24 | 1,201 | 1,223 | 1,200 | 1,216 | +0.1% | 221,200 | 5187億2877万 | +0.43% | 9.83 | 1.2 |
| 01/23 | 1,224 | 1,226 | 1,209 | 1,215 | -1.82% | 379,600 | 5181億9565万 | +0.16% | 9.82 | 1.2 |
| 01/22 | 1,263 | 1,263 | 1,223 | 1,238 | -1% | 369,200 | 5277億9186万 | +2.02% | 10 | 1.23 |
| 01/21 | 1,258 | 1,260 | 1,235 | 1,250 | +0.6% | 472,800 | 5331億2310万 | +3.05% | 10.11 | 1.24 |
| 01/18 | 1,214 | 1,258 | 1,214 | 1,243 | +1.12% | 399,200 | 5299億2436万 | +2.35% | 10.04 | 1.23 |
| 01/17 | 1,203 | 1,236 | 1,189 | 1,229 | +2.72% | 422,400 | 5240億6000万 | +1.21% | 9.93 | 1.22 |
| 01/16 | 1,196 | 1,204 | 1,184 | 1,196 | -0.21% | 350,400 | 5101億9880万 | -1.71% | 9.67 | 1.18 |
| 01/15 | 1,181 | 1,214 | 1,180 | 1,199 | -0.31% | 404,400 | 5112億6505万 | -1.9% | 9.69 | 1.19 |
| 01/11 | 1,225 | 1,229 | 1,198 | 1,203 | -0.93% | 388,400 | 5128億6442万 | -2.16% | 9.72 | 1.19 |
| 01/10 | 1,206 | 1,221 | 1,191 | 1,214 | -0.41% | 643,200 | 5176億6253万 | -1.72% | 9.81 | 1.2 |
| 01/09 | 1,241 | 1,258 | 1,210 | 1,219 | -2.69% | 948,400 | 5197億9502万 | -1.71% | 9.85 | 1.21 |
| 01/08 | 1,235 | 1,260 | 1,221 | 1,253 | +1.83% | 347,600 | 5341億8934万 | +0.68% | 10.13 | 1.24 |
| 01/07 | 1,230 | 1,263 | 1,220 | 1,230 | +1.44% | 496,400 | 5245億9313万 | -1.36% | 9.94 | 1.22 |
| 01/04 | 1,190 | 1,215 | 1,176 | 1,213 | +0.41% | 565,200 | 5171億2940万 | -3% | 9.8 | 1.2 |
| 2018 |
| 12/28 | 1,200 | 1,214 | 1,183 | 1,208 | +0.63% | 420,400 | 5149億9691万 | -3.71% | 9.76 | 1.2 |
| 12/27 | 1,185 | 1,213 | 1,185 | 1,200 | +5.61% | 570,000 | 5117億9817万 | -4.61% | 9.7 | 1.19 |
| 12/26 | 1,116 | 1,145 | 1,114 | 1,136 | +3.41% | 716,400 | 4846億889万 | -10.04% | 9.19 | 1.13 |
| 12/25 | 1,083 | 1,111 | 1,078 | 1,099 | -3.19% | 570,000 | 4686億1520万 | -13.48% | 8.88 | 1.09 |
| 12/21 | 1,165 | 1,165 | 1,114 | 1,135 | -2.68% | 793,200 | 4840億7577万 | -11.33% | 9.18 | 1.12 |
| 12/20 | 1,198 | 1,210 | 1,163 | 1,166 | -4.01% | 390,800 | 4974億385万 | -9.52% | 9.43 | 1.16 |
| 12/19 | 1,200 | 1,218 | 1,184 | 1,215 | +1.04% | 518,000 | 5181億9565万 | -6.18% | 9.82 | 1.2 |
| 12/18 | 1,230 | 1,241 | 1,201 | 1,203 | -3.61% | 367,600 | 5128億6442万 | -7.57% | 9.72 | 1.19 |
| 12/17 | 1,253 | 1,263 | 1,245 | 1,248 | -0.4% | 277,200 | 5320億5685万 | -4.7% | 10.08 | 1.24 |
| 12/14 | 1,290 | 1,290 | 1,250 | 1,253 | -2.91% | 623,600 | 5341億8934万 | -4.97% | 10.13 | 1.24 |
| 12/13 | 1,283 | 1,303 | 1,270 | 1,290 | +1.57% | 796,400 | 5501億8303万 | -2.64% | 10.43 | 1.28 |
| 12/12 | 1,238 | 1,285 | 1,236 | 1,270 | +4.1% | 936,400 | 5416億5306万 | -4.44% | 10.27 | 1.26 |
| 12/11 | 1,243 | 1,243 | 1,208 | 1,220 | -1.91% | 504,400 | 5203億2814万 | -8.61% | 9.86 | 1.21 |
| 12/10 | 1,246 | 1,263 | 1,235 | 1,244 | -2.07% | 407,200 | 5304億5748万 | -7.25% | 10.05 | 1.23 |
| 12/07 | 1,263 | 1,275 | 1,255 | 1,270 | +1.4% | 412,400 | 5416億5306万 | -6.07% | 10.27 | 1.26 |
| 12/06 | 1,278 | 1,283 | 1,229 | 1,253 | -3.09% | 830,000 | 5341億8934万 | -8.11% | 10.13 | 1.24 |
| 12/05 | 1,275 | 1,298 | 1,270 | 1,293 | -1.34% | 712,800 | 5512億4928万 | -5.86% | 10.45 | 1.28 |
| 12/04 | 1,380 | 1,380 | 1,308 | 1,310 | -5.07% | 738,800 | 5587億1300万 | -5.14% | 10.59 | 1.3 |
| 12/03 | 1,375 | 1,385 | 1,358 | 1,380 | +1.85% | 372,000 | 5885億6790万 | -0.43% | 11.16 | 1.37 |
| 11/30 | 1,343 | 1,358 | 1,340 | 1,355 | +1.31% | 976,800 | 5779億544万 | -2.38% | 10.95 | 1.34 |
| 11/29 | 1,350 | 1,360 | 1,335 | 1,338 | +1.33% | 512,000 | 5704億4171万 | -3.98% | 10.81 | 1.32 |
| 11/28 | 1,330 | 1,345 | 1,308 | 1,320 | -0.75% | 556,000 | 5629億7799万 | -5.78% | 10.67 | 1.31 |
| 11/27 | 1,320 | 1,338 | 1,313 | 1,330 | +1.33% | 334,400 | 5672億4297万 | -5.67% | 10.75 | 1.32 |
| 11/26 | 1,313 | 1,320 | 1,300 | 1,313 | 0% | 327,200 | 5597億7925万 | -7.57% | 10.61 | 1.3 |
| 11/22 | 1,275 | 1,313 | 1,270 | 1,313 | +1.55% | 475,200 | 5597億7925万 | -8.34% | 10.61 | 1.3 |
| 11/21 | 1,300 | 1,305 | 1,288 | 1,293 | -2.45% | 501,600 | 5512億4928万 | -10.55% | 10.45 | 1.28 |
| 11/20 | 1,308 | 1,330 | 1,308 | 1,325 | -0.19% | 482,000 | 5651億1048万 | -9.18% | 10.71 | 1.31 |
| 11/19 | 1,335 | 1,345 | 1,313 | 1,328 | -1.3% | 347,600 | 5661億7673万 | -9.69% | 10.73 | 1.31 |
| 11/16 | 1,365 | 1,380 | 1,345 | 1,345 | -0.74% | 740,000 | 5736億4045万 | -9.18% | 10.87 | 1.33 |
| 11/15 | 1,315 | 1,360 | 1,313 | 1,355 | +2.46% | 760,000 | 5779億544万 | -9.18% | 10.95 | 1.34 |
| 11/14 | 1,350 | 1,353 | 1,318 | 1,323 | -2.04% | 799,600 | 5640億4423万 | -12.01% | 10.69 | 1.31 |
| 11/13 | 1,373 | 1,378 | 1,335 | 1,350 | -4.42% | 800,400 | 5757億7294万 | -11.07% | 10.91 | 1.34 |
| 11/12 | 1,448 | 1,450 | 1,410 | 1,413 | -3.42% | 314,800 | 6024億2910万 | -7.74% | 11.42 | 1.4 |
| 11/09 | 1,430 | 1,468 | 1,425 | 1,463 | +2.09% | 812,000 | 6237億5402万 | -5.16% | 11.82 | 1.45 |
| 11/08 | 1,415 | 1,435 | 1,415 | 1,433 | +3.43% | 560,000 | 6109億5907万 | -7.64% | 11.58 | 1.42 |
| 11/07 | 1,428 | 1,430 | 1,375 | 1,385 | -2.64% | 963,600 | 5907億39万 | -11.27% | 11.2 | 1.37 |
| 11/06 | 1,428 | 1,440 | 1,380 | 1,423 | +3.27% | 1,057,600 | 6066億9408万 | -9.63% | 11.5 | 1.41 |
| 11/05 | 1,485 | 1,510 | 1,360 | 1,378 | -8.77% | 1,632,000 | 5875億165万 | -13.26% | 11.14 | 1.36 |
| 11/02 | 1,503 | 1,520 | 1,478 | 1,510 | -2.42% | 730,800 | 6440億1270万 | -5.8% | 12.21 | 1.5 |
| 11/01 | 1,513 | 1,560 | 1,505 | 1,548 | +2.31% | 754,000 | 6600億639万 | -4% | 12.51 | 1.53 |
| 10/31 | 1,485 | 1,513 | 1,478 | 1,513 | +2.54% | 718,400 | 6450億7895万 | -6.75% | 12.23 | 1.5 |
| 10/30 | 1,448 | 1,478 | 1,430 | 1,475 | +2.61% | 740,000 | 6290億8525万 | -9.62% | 11.92 | 1.46 |
