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 | 515 | 515 | 504 | 504 | +1.41% | 1,000 | 44億8432万 | -0.2% | 4.79 | 0.29 |
| 03/28 | 497 | 508 | 492 | 497 | 0% | 10,200 | 44億2204万 | -1.58% | 4.73 | 0.28 |
| 03/27 | 494 | 505 | 494 | 497 | -3.12% | 6,800 | 44億2204万 | -1.58% | 4.73 | 0.28 |
| 03/26 | 516 | 518 | 511 | 513 | -0.77% | 11,300 | 45億6440万 | +1.58% | 4.88 | 0.29 |
| 03/25 | 520 | 520 | 517 | 517 | -2.45% | 16,400 | 45億9999万 | +2.58% | 4.92 | 0.29 |
| 03/22 | 531 | 531 | 520 | 530 | +0.76% | 9,500 | 47億1566万 | +5.37% | 5.04 | 0.3 |
| 03/20 | 528 | 528 | 515 | 526 | -0.19% | 9,500 | 46億8007万 | +4.78% | 5 | 0.3 |
| 03/19 | 532 | 534 | 527 | 527 | -0.94% | 8,000 | 46億8896万 | +5.19% | 5.01 | 0.3 |
| 03/18 | 517 | 535 | 517 | 532 | +3.5% | 21,500 | 47億3345万 | +6.4% | 5.06 | 0.3 |
| 03/15 | 504 | 514 | 504 | 514 | +2.59% | 10,800 | 45億7330万 | +3.01% | 4.89 | 0.29 |
| 03/14 | 492 | 501 | 490 | 501 | +2.45% | 5,600 | 44億5763万 | +0.4% | 4.77 | 0.29 |
| 03/13 | 489 | 492 | 487 | 489 | +0.41% | 3,500 | 43億5086万 | -2.2% | 4.65 | 0.28 |
| 03/12 | 502 | 502 | 487 | 487 | -1.02% | 9,300 | 43億3306万 | -2.6% | 4.63 | 0.28 |
| 03/11 | 492 | 492 | 480 | 492 | -0.2% | 9,600 | 43億7755万 | -1.8% | 4.68 | 0.28 |
| 03/08 | 496 | 502 | 491 | 493 | -1.79% | 8,700 | 43億8645万 | -1.79% | 4.69 | 0.28 |
| 03/07 | 496 | 504 | 496 | 502 | +0.8% | 10,600 | 44億6653万 | -0.2% | 4.78 | 0.29 |
| 03/06 | 500 | 504 | 496 | 498 | -0.2% | 7,200 | 44億3094万 | -0.99% | 4.74 | 0.28 |
| 03/05 | 505 | 510 | 499 | 499 | -2.73% | 8,200 | 44億3983万 | -0.99% | 4.75 | 0.28 |
| 03/04 | 503 | 513 | 495 | 513 | +2.19% | 10,900 | 45億6440万 | +1.58% | 4.88 | 0.29 |
| 03/01 | 495 | 502 | 491 | 502 | +1.01% | 4,900 | 44億6653万 | -0.99% | 4.78 | 0.29 |
| 02/28 | 500 | 508 | 496 | 497 | -0.8% | 7,400 | 44億2204万 | -2.17% | 4.73 | 0.28 |
| 02/27 | 502 | 503 | 494 | 501 | +0.6% | 6,600 | 44億5763万 | -1.76% | 4.77 | 0.29 |
| 02/26 | 497 | 505 | 492 | 498 | +0.4% | 11,200 | 44億3094万 | -2.73% | 4.74 | 0.28 |
| 02/25 | 505 | 508 | 496 | 496 | +0.2% | 16,700 | 44億1314万 | -3.69% | 4.72 | 0.28 |
| 02/22 | 504 | 504 | 493 | 495 | -1.39% | 4,900 | 44億424万 | -4.44% | 4.71 | 0.28 |
| 02/21 | 495 | 504 | 493 | 502 | +1.83% | 10,300 | 44億6653万 | -3.65% | 4.78 | 0.29 |
| 02/20 | 496 | 504 | 493 | 493 | -0.6% | 6,900 | 43億8645万 | -5.92% | 4.69 | 0.28 |
| 02/19 | 496 | 502 | 495 | 496 | 0% | 7,100 | 44億1314万 | -5.88% | 4.72 | 0.28 |
| 02/18 | 505 | 505 | 493 | 496 | -0.4% | 10,100 | 44億1314万 | -6.24% | 4.72 | 0.28 |
| 02/15 | 502 | 509 | 491 | 498 | +1.01% | 6,600 | 44億3094万 | -6.21% | 4.74 | 0.28 |
| 02/14 | 506 | 506 | 491 | 493 | -5.74% | 27,600 | 43億8645万 | -7.33% | 4.69 | 0.28 |
| 02/13 | 507 | 523 | 502 | 523 | +5.02% | 19,300 | 46億5337万 | -2.06% | 4.98 | 0.3 |
| 02/12 | 500 | 501 | 492 | 498 | -0.8% | 9,000 | 44億3094万 | -6.74% | 4.74 | 0.28 |
| 02/08 | 508 | 508 | 501 | 502 | -1.57% | 3,500 | 44億6653万 | -6.17% | 4.78 | 0.29 |
| 02/07 | 509 | 515 | 506 | 510 | -0.97% | 2,300 | 45億3771万 | -4.67% | 4.85 | 0.29 |
| 02/06 | 507 | 517 | 507 | 515 | +1.78% | 9,100 | 45億8219万 | -3.74% | 4.9 | 0.29 |
| 02/05 | 518 | 520 | 501 | 506 | -1.75% | 17,600 | 45億212万 | -5.07% | 4.81 | 0.29 |
| 02/04 | 510 | 521 | 506 | 515 | +1.38% | 7,200 | 45億8219万 | -3.01% | 4.9 | 0.29 |
| 02/01 | 511 | 516 | 504 | 508 | -2.5% | 11,000 | 45億1991万 | -4.51% | 4.83 | 0.29 |
| 01/31 | 501 | 521 | 501 | 521 | +1.96% | 7,100 | 46億3558万 | -2.07% | 4.96 | 0.3 |
| 01/30 | 522 | 522 | 511 | 511 | -2.48% | 5,800 | 45億4660万 | -3.95% | 4.86 | 0.29 |
| 01/29 | 534 | 536 | 518 | 524 | 0% | 5,700 | 46億6227万 | -1.5% | 4.99 | 0.3 |
| 01/28 | 533 | 541 | 524 | 524 | -2.96% | 13,800 | 46億6227万 | -1.32% | 4.99 | 0.3 |
| 01/25 | 552 | 552 | 538 | 540 | -0.37% | 10,800 | 48億463万 | +1.69% | 5.14 | 0.31 |
| 01/24 | 543 | 545 | 532 | 542 | -0.37% | 8,600 | 48億2242万 | +2.26% | 5.16 | 0.31 |
| 01/23 | 544 | 551 | 533 | 544 | -0.18% | 4,500 | 48億4022万 | +2.84% | 5.18 | 0.31 |
| 01/22 | 567 | 567 | 545 | 545 | -3.88% | 9,400 | 48億4912万 | +3.22% | 5.19 | 0.31 |
| 01/21 | 575 | 575 | 565 | 567 | -1.73% | 9,800 | 50億4486万 | +7.79% | 5.39 | 0.32 |
| 01/18 | 562 | 580 | 562 | 577 | +2.3% | 13,900 | 51億3384万 | +10.11% | 5.49 | 0.33 |
| 01/17 | 586 | 590 | 555 | 564 | -2.08% | 17,400 | 50億1817万 | +8.25% | 5.37 | 0.32 |
| 01/16 | 559 | 580 | 559 | 576 | +1.23% | 12,700 | 51億2494万 | +10.77% | 5.48 | 0.33 |
| 01/15 | 544 | 570 | 544 | 569 | +4.4% | 14,600 | 50億6266万 | +9.85% | 5.41 | 0.32 |
| 01/11 | 544 | 552 | 540 | 545 | -0.73% | 14,800 | 48億4912万 | +5.42% | 5.19 | 0.31 |
| 01/10 | 531 | 550 | 528 | 549 | +3% | 11,100 | 48億8471万 | +6.4% | 5.22 | 0.31 |
| 01/09 | 537 | 545 | 532 | 533 | -1.3% | 13,100 | 47億4235万 | +3.5% | 5.07 | 0.3 |
| 01/08 | 529 | 552 | 528 | 540 | +3.65% | 18,900 | 48億463万 | +4.85% | 5.14 | 0.31 |
| 01/07 | 520 | 533 | 518 | 521 | +0.19% | 11,400 | 46億3558万 | +1.36% | 4.96 | 0.3 |
| 01/04 | 506 | 535 | 498 | 520 | +0.97% | 28,400 | 46億2668万 | +0.97% | 4.95 | 0.3 |
| 2018 |
| 12/28 | 502 | 515 | 485 | 515 | +4.25% | 21,500 | 45億8219万 | 0% | 4.9 | 0.29 |
| 12/27 | 519 | 519 | 484 | 494 | +1.44% | 34,500 | 43億9535万 | -4.26% | 4.7 | 0.28 |
| 12/26 | 462 | 495 | 462 | 487 | +8.22% | 24,400 | 43億3306万 | -5.8% | 4.63 | 0.28 |
| 12/25 | 488 | 490 | 450 | 450 | -13.79% | 48,800 | 40億386万 | -13.29% | 4.28 | 0.26 |
| 12/21 | 511 | 522 | 505 | 522 | +1.75% | 33,800 | 46億4448万 | 0% | 4.97 | 0.3 |
| 12/20 | 520 | 520 | 501 | 513 | -1.35% | 37,500 | 45億6440万 | -1.91% | 4.88 | 0.29 |
| 12/19 | 523 | 523 | 500 | 520 | +2.56% | 25,900 | 46億2668万 | -0.95% | 4.95 | 0.3 |
| 12/18 | 507 | 519 | 504 | 507 | -1.93% | 27,100 | 45億1101万 | -3.98% | 4.82 | 0.29 |
| 12/17 | 512 | 530 | 512 | 517 | -0.58% | 16,400 | 45億9999万 | -2.45% | 4.92 | 0.29 |
| 12/14 | 510 | 532 | 507 | 520 | +2.16% | 19,100 | 46億2668万 | -2.07% | 4.95 | 0.3 |
| 12/13 | 519 | 520 | 508 | 509 | -1.93% | 7,400 | 45億2881万 | -4.68% | 4.84 | 0.29 |
| 12/12 | 519 | 521 | 499 | 519 | +0.58% | 20,600 | 46億1778万 | -3.17% | 4.94 | 0.3 |
| 12/11 | 495 | 517 | 475 | 516 | +3.2% | 39,000 | 45億9109万 | -3.91% | 4.91 | 0.29 |
| 12/10 | 501 | 503 | 475 | 500 | -1.19% | 58,800 | 44億4873万 | -7.24% | 4.76 | 0.28 |
| 12/07 | 515 | 522 | 504 | 506 | -1.17% | 11,500 | 45億212万 | -6.47% | 4.81 | 0.29 |
| 12/06 | 530 | 530 | 508 | 512 | -3.76% | 16,800 | 45億5550万 | -5.54% | 4.87 | 0.29 |
| 12/05 | 525 | 538 | 515 | 532 | -0.56% | 13,800 | 47億3345万 | -2.21% | 5.06 | 0.3 |
| 12/04 | 536 | 538 | 522 | 535 | +0.38% | 25,100 | 47億6014万 | -1.65% | 5.09 | 0.3 |
| 12/03 | 527 | 548 | 526 | 533 | +0.38% | 43,900 | 47億4235万 | -1.84% | 5.07 | 0.3 |
| 11/30 | 528 | 531 | 520 | 531 | +2.12% | 17,800 | 47億2455万 | -2.03% | 5.05 | 0.3 |
| 11/29 | 530 | 530 | 520 | 520 | -1.33% | 21,900 | 46億2668万 | -3.88% | 4.95 | 0.3 |
| 11/28 | 530 | 537 | 521 | 527 | -0.57% | 21,500 | 46億8896万 | -2.95% | 5.01 | 0.3 |
| 11/27 | 534 | 541 | 526 | 530 | -0.56% | 9,900 | 47億1566万 | -2.75% | 5.04 | 0.3 |
| 11/26 | 538 | 538 | 522 | 533 | +0.95% | 12,300 | 47億4235万 | -2.56% | 5.07 | 0.3 |
| 11/22 | 540 | 540 | 526 | 528 | -0.38% | 8,700 | 46億9786万 | -3.83% | 5.02 | 0.3 |
| 11/21 | 533 | 547 | 530 | 530 | -0.75% | 11,500 | 47億1566万 | -4.16% | 5.04 | 0.3 |
| 11/20 | 537 | 537 | 525 | 534 | -0.74% | 23,900 | 47億5125万 | -3.96% | 5.08 | 0.3 |
| 11/19 | 540 | 548 | 528 | 538 | +3.26% | 16,100 | 47億8683万 | -3.58% | 5.12 | 0.31 |
| 11/16 | 536 | 542 | 518 | 521 | -3.52% | 36,300 | 46億3558万 | -6.8% | 4.96 | 0.3 |
| 11/15 | 568 | 568 | 524 | 540 | -3.23% | 46,700 | 48億463万 | -3.74% | 5.14 | 0.31 |
| 11/14 | 602 | 602 | 558 | 558 | -5.74% | 41,400 | 49億6478万 | -0.53% | 5.31 | 0.32 |
| 11/13 | 574 | 597 | 559 | 592 | +4.96% | 65,200 | 52億6730万 | +5.15% | 5.63 | 0.34 |
| 11/12 | 560 | 570 | 557 | 564 | +1.44% | 19,100 | 50億1817万 | 0% | 5.37 | 0.32 |
| 11/09 | 581 | 589 | 547 | 556 | -4.47% | 30,900 | 49億4699万 | -1.94% | 5.29 | 0.32 |
| 11/08 | 580 | 595 | 575 | 582 | +3.01% | 25,400 | 51億7832万 | +1.93% | 5.54 | 0.33 |
| 11/07 | 553 | 578 | 538 | 565 | +3.48% | 27,200 | 50億2707万 | -2.08% | 5.38 | 0.32 |
| 11/06 | 563 | 568 | 527 | 546 | -3.19% | 16,100 | 48億5801万 | -6.02% | 5.19 | 0.31 |
| 11/05 | 550 | 575 | 542 | 564 | +2.92% | 35,400 | 50億1817万 | -3.75% | 5.37 | 0.32 |
| 11/02 | 538 | 551 | 535 | 548 | +1.86% | 14,800 | 48億7581万 | -7.43% | 5.21 | 0.31 |
| 11/01 | 553 | 553 | 522 | 538 | -2% | 24,100 | 47億8683万 | -9.73% | 5.12 | 0.31 |
| 10/31 | 542 | 554 | 537 | 549 | +3% | 30,600 | 48億8471万 | -8.19% | 5.22 | 0.31 |
| 10/30 | 511 | 538 | 502 | 533 | +5.96% | 31,800 | 47億4235万 | -11.02% | 5.07 | 0.3 |
