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 | 1,081 | 1,081 | 1,035 | 1,068 | -2.02% | 85,300 | 437億3833万 | -7.37% | 7.11 | 0.78 |
| 03/28 | 1,088 | 1,115 | 1,081 | 1,090 | -2.85% | 58,700 | 446億3931万 | -5.63% | 7.25 | 0.8 |
| 03/27 | 1,133 | 1,142 | 1,095 | 1,122 | -1.58% | 126,000 | 459億4982万 | -2.86% | 7.46 | 0.82 |
| 03/26 | 1,140 | 1,158 | 1,136 | 1,140 | -2.15% | 89,400 | 466億8699万 | -1.21% | 7.58 | 0.83 |
| 03/25 | 1,124 | 1,179 | 1,121 | 1,165 | +2.37% | 60,100 | 477億1082万 | +1.22% | 7.75 | 0.85 |
| 03/22 | 1,162 | 1,189 | 1,133 | 1,138 | -4.53% | 127,000 | 466億508万 | -0.78% | 7.57 | 0.83 |
| 03/20 | 1,259 | 1,281 | 1,180 | 1,192 | -4.94% | 179,100 | 488億1657万 | +4.2% | 7.93 | 0.87 |
| 03/19 | 1,239 | 1,255 | 1,225 | 1,254 | +2.79% | 47,200 | 513億5568万 | +10% | 8.34 | 0.92 |
| 03/18 | 1,210 | 1,254 | 1,204 | 1,220 | +1.5% | 134,300 | 499億6327万 | +7.77% | 8.12 | 0.89 |
| 03/15 | 1,175 | 1,203 | 1,174 | 1,202 | +2.47% | 65,100 | 492億2610万 | +6.84% | 8 | 0.88 |
| 03/14 | 1,165 | 1,179 | 1,161 | 1,173 | +0.95% | 26,700 | 480億3845万 | +4.73% | 7.8 | 0.86 |
| 03/13 | 1,160 | 1,170 | 1,157 | 1,162 | +0.26% | 32,300 | 475億8796万 | +4.12% | 7.73 | 0.85 |
| 03/12 | 1,147 | 1,162 | 1,130 | 1,159 | +3.21% | 51,300 | 474億6510万 | +4.13% | 7.71 | 0.85 |
| 03/11 | 1,105 | 1,157 | 1,094 | 1,123 | +1.54% | 46,300 | 459億9078万 | +1.17% | 7.47 | 0.82 |
| 03/08 | 1,150 | 1,165 | 1,105 | 1,106 | -5.15% | 58,400 | 452億9457万 | -0.09% | 7.36 | 0.81 |
| 03/07 | 1,143 | 1,205 | 1,088 | 1,166 | +1.48% | 95,300 | 477億5178万 | +5.42% | 7.76 | 0.85 |
| 03/06 | 1,145 | 1,152 | 1,142 | 1,149 | 0% | 8,400 | 470億5557万 | +4.36% | 7.64 | 0.84 |
| 03/05 | 1,131 | 1,149 | 1,131 | 1,149 | +2.04% | 7,000 | 470億5557万 | +4.74% | 7.64 | 0.84 |
| 03/04 | 1,146 | 1,158 | 1,126 | 1,126 | -2.09% | 32,700 | 461億1364万 | +3.11% | 7.49 | 0.82 |
| 03/01 | 1,150 | 1,160 | 1,145 | 1,150 | -0.52% | 23,800 | 470億9652万 | +5.7% | 7.65 | 0.84 |
| 02/28 | 1,165 | 1,168 | 1,152 | 1,156 | -1.03% | 37,900 | 473億4224万 | +6.64% | 7.69 | 0.84 |
| 02/27 | 1,201 | 1,210 | 1,165 | 1,168 | -2.67% | 32,400 | 478億3368万 | +8.25% | 7.77 | 0.85 |
| 02/26 | 1,164 | 1,212 | 1,164 | 1,200 | +4.17% | 69,400 | 491億4420万 | +11.73% | 7.98 | 0.88 |
| 02/25 | 1,155 | 1,161 | 1,142 | 1,152 | +5.21% | 62,200 | 471億7843万 | +7.97% | 7.66 | 0.84 |
| 02/22 | 1,111 | 1,118 | 1,094 | 1,095 | -2.41% | 29,800 | 448億4408万 | +3.11% | 7.28 | 0.8 |
| 02/21 | 1,096 | 1,149 | 1,086 | 1,122 | +2.37% | 33,500 | 459億4982万 | +6.05% | 7.46 | 0.82 |
| 02/20 | 1,070 | 1,101 | 1,070 | 1,096 | +1.39% | 22,800 | 448億8503万 | +4.08% | 7.29 | 0.8 |
| 02/19 | 1,075 | 1,088 | 1,066 | 1,081 | +0.65% | 23,800 | 442億7073万 | +2.95% | 7.19 | 0.79 |
| 02/18 | 1,065 | 1,079 | 1,063 | 1,074 | +1.03% | 10,200 | 439億8405万 | +2.68% | 7.15 | 0.78 |
| 02/15 | 1,065 | 1,070 | 1,062 | 1,063 | -0.19% | 9,900 | 435億3357万 | +1.82% | 7.07 | 0.78 |
| 02/14 | 1,077 | 1,080 | 1,065 | 1,065 | -1.11% | 23,600 | 436億1547万 | +2.31% | 7.09 | 0.78 |
| 02/13 | 1,050 | 1,088 | 1,045 | 1,077 | +1.89% | 19,100 | 441億691万 | +3.76% | 7.17 | 0.79 |
| 02/12 | 1,044 | 1,068 | 1,041 | 1,057 | +1.05% | 8,000 | 432億8784万 | +2.32% | 7.03 | 0.77 |
| 02/08 | 1,078 | 1,080 | 1,040 | 1,046 | -3.15% | 10,600 | 428億3736万 | +1.75% | 6.96 | 0.76 |
| 02/07 | 1,081 | 1,089 | 1,076 | 1,080 | -0.83% | 5,600 | 442億2978万 | +5.57% | 7.19 | 0.79 |
| 02/06 | 1,080 | 1,089 | 1,076 | 1,089 | +0.83% | 20,700 | 445億9836万 | +7.08% | 7.24 | 0.8 |
| 02/05 | 1,079 | 1,083 | 1,077 | 1,080 | +0.93% | 7,400 | 442億2978万 | +7.04% | 7.19 | 0.79 |
| 02/04 | 1,069 | 1,070 | 1,066 | 1,070 | +0.09% | 1,800 | 438億2024万 | +6.89% | 7.12 | 0.78 |
| 02/01 | 1,087 | 1,087 | 1,055 | 1,069 | -1.11% | 8,200 | 437億7929万 | +7.44% | 7.11 | 0.78 |
| 01/31 | 1,040 | 1,081 | 1,040 | 1,081 | +4.95% | 26,100 | 442億7073万 | +9.3% | 7.19 | 0.79 |
| 01/30 | 1,040 | 1,040 | 1,030 | 1,030 | -0.87% | 3,000 | 421億8210万 | +4.67% | 6.85 | 0.75 |
| 01/29 | 1,032 | 1,039 | 1,031 | 1,039 | +0.68% | 6,500 | 425億5068万 | +5.91% | 6.91 | 0.76 |
| 01/28 | 1,032 | 1,038 | 1,032 | 1,032 | +0.1% | 2,700 | 422億6401万 | +5.41% | 6.87 | 0.75 |
| 01/25 | 1,042 | 1,043 | 1,031 | 1,031 | -1.06% | 5,200 | 422億2305万 | +5.53% | 6.86 | 0.75 |
| 01/24 | 1,035 | 1,042 | 1,035 | 1,042 | +0.1% | 700 | 426億7354万 | +6.76% | 6.93 | 0.76 |
| 01/23 | 1,035 | 1,041 | 1,035 | 1,041 | +0.58% | 4,300 | 426億3259万 | +6.88% | 6.93 | 0.76 |
| 01/22 | 1,039 | 1,041 | 1,032 | 1,035 | -0.48% | 3,200 | 423億8687万 | +6.48% | 6.89 | 0.76 |
| 01/21 | 1,032 | 1,059 | 1,028 | 1,040 | +1.46% | 12,400 | 425億9164万 | +7.33% | 6.92 | 0.76 |
| 01/18 | 997 | 1,054 | 994 | 1,025 | +2.81% | 29,400 | 419億7733万 | +6% | 6.82 | 0.75 |
| 01/17 | 996 | 997 | 988 | 997 | +0.1% | 2,500 | 408億3063万 | +3.21% | 6.63 | 0.73 |
| 01/16 | 999 | 1,000 | 995 | 996 | -0.4% | 2,200 | 407億8968万 | +3% | 6.63 | 0.73 |
| 01/15 | 993 | 1,000 | 991 | 1,000 | +0.7% | 2,000 | 409億5350万 | +3.41% | 6.65 | 0.73 |
| 01/11 | 1,003 | 1,013 | 988 | 993 | -1.97% | 5,000 | 406億6682万 | +2.48% | 6.61 | 0.73 |
| 01/10 | 987 | 1,019 | 983 | 1,013 | +1.81% | 5,300 | 414億8589万 | +4.43% | 6.74 | 0.74 |
| 01/09 | 991 | 995 | 990 | 995 | +0.51% | 1,100 | 407億4873万 | +2.58% | 6.62 | 0.73 |
| 01/08 | 972 | 990 | 971 | 990 | +3.13% | 5,400 | 405億4396万 | +1.96% | 6.59 | 0.72 |
| 01/07 | 953 | 960 | 933 | 960 | +4.23% | 10,000 | 393億1536万 | -1.23% | 6.39 | 0.7 |
| 01/04 | 911 | 925 | 905 | 921 | -0.54% | 4,800 | 377億1817万 | -5.34% | 6.13 | 0.67 |
| 2018 |
| 12/28 | 920 | 926 | 920 | 926 | +0.11% | 900 | 379億2294万 | -5.22% | 6.16 | 0.68 |
| 12/27 | 902 | 925 | 902 | 925 | +4.88% | 3,000 | 378億8198万 | -5.61% | 6.15 | 0.68 |
| 12/26 | 875 | 900 | 875 | 882 | -0.9% | 16,700 | 361億2098万 | -10.27% | 5.87 | 0.64 |
| 12/25 | 868 | 893 | 868 | 890 | -2.31% | 28,700 | 364億4861万 | -9.92% | 5.92 | 0.65 |
| 12/21 | 939 | 939 | 903 | 911 | -2.15% | 20,900 | 373億863万 | -8.35% | 6.06 | 0.67 |
| 12/20 | 949 | 949 | 910 | 931 | -1.9% | 12,100 | 381億2770万 | -6.81% | 6.19 | 0.68 |
| 12/19 | 956 | 956 | 946 | 949 | -0.73% | 7,300 | 388億6487万 | -5.48% | 6.31 | 0.69 |
| 12/18 | 958 | 967 | 947 | 956 | -2.94% | 12,700 | 391億5154万 | -5.16% | 6.36 | 0.7 |
| 12/17 | 960 | 985 | 952 | 985 | -0.3% | 10,700 | 403億3919万 | -2.67% | 6.55 | 0.72 |
| 12/14 | 986 | 1,004 | 986 | 988 | -1.2% | 4,500 | 404億6205万 | -2.76% | 6.57 | 0.72 |
| 12/13 | 1,001 | 1,009 | 996 | 1,000 | +0.1% | 900 | 409億5350万 | -1.77% | 6.65 | 0.73 |
| 12/12 | 998 | 1,000 | 990 | 999 | +0.5% | 2,700 | 409億1254万 | -2.06% | 6.65 | 0.73 |
| 12/11 | 987 | 994 | 975 | 994 | +3.01% | 5,600 | 407億777万 | -2.74% | 6.61 | 0.73 |
| 12/10 | 981 | 981 | 951 | 965 | -2.13% | 7,900 | 395億2012万 | -5.67% | 6.42 | 0.7 |
| 12/07 | 999 | 1,000 | 981 | 986 | -0.8% | 7,900 | 403億8015万 | -3.8% | 6.56 | 0.72 |
| 12/06 | 1,010 | 1,012 | 993 | 994 | -2.36% | 5,800 | 407億777万 | -3.31% | 6.61 | 0.73 |
| 12/05 | 1,013 | 1,022 | 1,010 | 1,018 | +0.49% | 2,300 | 416億9066万 | -0.97% | 6.77 | 0.74 |
| 12/04 | 1,030 | 1,030 | 1,008 | 1,013 | -1.55% | 2,000 | 414億8589万 | -1.36% | 6.74 | 0.74 |
| 12/03 | 1,025 | 1,029 | 1,017 | 1,029 | +0.88% | 5,200 | 421億4115万 | +0.29% | 6.85 | 0.75 |
| 11/30 | 1,027 | 1,027 | 1,019 | 1,020 | -0.39% | 2,000 | 417億7257万 | -0.49% | 6.79 | 0.74 |
| 11/29 | 1,023 | 1,024 | 1,016 | 1,024 | +0.79% | 1,800 | 419億3638万 | 0% | 6.81 | 0.75 |
| 11/28 | 1,017 | 1,020 | 1,007 | 1,016 | +0.4% | 2,900 | 416億875万 | -0.78% | 6.76 | 0.74 |
| 11/27 | 1,013 | 1,013 | 1,008 | 1,012 | +0.9% | 700 | 414億4494万 | -1.17% | 6.73 | 0.74 |
| 11/26 | 1,014 | 1,017 | 1,000 | 1,003 | -1.08% | 6,200 | 410億7636万 | -2.15% | 6.67 | 0.73 |
| 11/22 | 1,005 | 1,022 | 996 | 1,014 | +1.2% | 4,200 | 415億2684万 | -1.07% | 6.75 | 0.74 |
| 11/21 | 977 | 1,006 | 977 | 1,002 | +1.21% | 1,900 | 410億3540万 | -2.24% | 6.67 | 0.73 |
| 11/20 | 1,023 | 1,023 | 976 | 990 | -3.23% | 14,500 | 405億4396万 | -3.6% | 6.59 | 0.72 |
| 11/19 | 1,023 | 1,027 | 1,011 | 1,023 | -0.1% | 3,200 | 418億9543万 | -0.39% | 6.81 | 0.75 |
| 11/16 | 1,023 | 1,028 | 1,023 | 1,024 | -0.87% | 6,500 | 419億3638万 | -0.19% | 6.81 | 0.75 |
| 11/15 | 1,054 | 1,054 | 1,032 | 1,033 | -2.09% | 4,700 | 423億496万 | +0.68% | 6.87 | 0.75 |
| 11/14 | 1,052 | 1,055 | 1,043 | 1,055 | +0.09% | 1,600 | 432億594万 | +2.83% | 7.02 | 0.77 |
| 11/13 | 1,050 | 1,056 | 1,040 | 1,054 | -0.94% | 5,300 | 431億6498万 | +2.83% | 7.01 | 0.77 |
| 11/12 | 1,068 | 1,070 | 1,041 | 1,064 | -0.47% | 9,200 | 435億7452万 | +3.8% | 7.08 | 0.78 |
| 11/09 | 1,060 | 1,071 | 1,060 | 1,069 | +0.85% | 5,700 | 437億7929万 | +4.29% | 7.11 | 0.78 |
| 11/08 | 1,055 | 1,060 | 1,049 | 1,060 | +1.44% | 16,600 | 434億1071万 | +3.52% | 7.05 | 0.77 |
| 11/07 | 1,051 | 1,060 | 1,040 | 1,045 | +0.77% | 11,400 | 427億9640万 | +2.05% | 6.95 | 0.76 |
| 11/06 | 1,026 | 1,044 | 1,026 | 1,037 | +1.07% | 4,600 | 424億6877万 | +1.07% | 6.9 | 0.76 |
| 11/05 | 1,026 | 1,033 | 1,026 | 1,026 | 0% | 3,100 | 420億1829万 | -0.29% | 6.83 | 0.75 |
| 11/02 | 1,039 | 1,039 | 1,017 | 1,026 | -1.25% | 11,600 | 420億1829万 | -0.58% | 6.83 | 0.75 |
| 11/01 | 1,031 | 1,049 | 1,025 | 1,039 | +2.47% | 23,700 | 425億5068万 | +0.48% | 6.91 | 0.76 |
| 10/31 | 994 | 1,014 | 994 | 1,014 | +1.91% | 10,700 | 415億2684万 | -2.03% | 6.75 | 0.74 |
| 10/30 | 975 | 996 | 971 | 995 | +1.43% | 6,100 | 407億4873万 | -4.23% | 6.62 | 0.73 |
