PER
2018/12/26～2019/05/31
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 |
| 05/31 | 815 | 816 | 791 | 791 | -3.18% | 29,400 | 94億8409万 | -8.24% | 7.83 | 0.72 |
| 05/30 | 821 | 821 | 814 | 817 | -0.37% | 35,900 | 97億9583万 | -5.44% | 8.08 | 0.74 |
| 05/29 | 819 | 843 | 819 | 820 | -3.19% | 94,900 | 98億3180万 | -5.31% | 8.11 | 0.75 |
| 05/28 | 857 | 863 | 847 | 847 | -2.08% | 93,200 | 101億5553万 | -2.42% | 8.38 | 0.77 |
| 05/27 | 863 | 866 | 859 | 865 | +0.23% | 41,800 | 103億7135万 | -0.46% | 8.56 | 0.79 |
| 05/24 | 861 | 866 | 860 | 863 | 0% | 24,600 | 103億4737万 | -0.69% | 8.54 | 0.79 |
| 05/23 | 862 | 868 | 861 | 863 | +0.12% | 23,700 | 103億4737万 | -0.8% | 8.54 | 0.79 |
| 05/22 | 866 | 867 | 861 | 862 | -0.35% | 38,500 | 103億3538万 | -1.15% | 8.53 | 0.79 |
| 05/21 | 866 | 867 | 865 | 865 | -0.23% | 22,800 | 103億7135万 | -0.92% | 8.56 | 0.79 |
| 05/20 | 866 | 869 | 865 | 867 | +0.23% | 18,900 | 103億9533万 | -0.91% | 8.58 | 0.79 |
| 05/17 | 865 | 867 | 863 | 865 | -0.23% | 16,600 | 103億7135万 | -1.26% | 8.56 | 0.79 |
| 05/16 | 868 | 868 | 865 | 867 | 0% | 3,800 | 103億9533万 | -1.14% | 8.58 | 0.79 |
| 05/15 | 865 | 869 | 863 | 867 | +0.58% | 4,500 | 103億9533万 | -1.14% | 8.58 | 0.79 |
| 05/14 | 870 | 870 | 862 | 862 | -1.03% | 40,600 | 103億3538万 | -1.71% | 8.53 | 0.79 |
| 05/13 | 877 | 877 | 868 | 871 | -0.68% | 11,200 | 104億4329万 | -0.68% | 8.62 | 0.79 |
| 05/10 | 875 | 877 | 871 | 877 | +0.23% | 14,100 | 105億1523万 | 0% | 8.68 | 0.8 |
| 05/09 | 888 | 888 | 875 | 875 | -1.46% | 17,300 | 104億9125万 | -0.11% | 8.66 | 0.8 |
| 05/08 | 885 | 888 | 882 | 888 | -0.11% | 11,700 | 106億4712万 | +1.37% | 8.79 | 0.81 |
| 05/07 | 883 | 889 | 873 | 889 | +0.57% | 28,400 | 106億5911万 | +1.72% | 8.8 | 0.81 |
| 04/26 | 873 | 884 | 873 | 884 | +1.38% | 29,200 | 105億9916万 | +1.26% | 8.75 | 0.81 |
| 04/25 | 871 | 877 | 870 | 872 | +0.11% | 13,900 | 104億5528万 | +0.11% | 8.63 | 0.79 |
| 04/24 | 872 | 872 | 866 | 871 | +0.11% | 16,000 | 104億4329万 | +0.11% | 8.62 | 0.79 |
| 04/23 | 863 | 871 | 862 | 870 | +0.93% | 22,200 | 104億3130万 | +0.12% | 8.61 | 0.79 |
| 04/22 | 861 | 868 | 861 | 862 | 0% | 12,500 | 103億3538万 | -0.69% | 8.53 | 0.79 |
| 04/19 | 862 | 865 | 861 | 862 | +0.12% | 8,100 | 103億3538万 | -0.58% | 8.53 | 0.79 |
| 04/18 | 865 | 865 | 861 | 861 | -0.46% | 13,800 | 103億2339万 | -0.58% | 8.52 | 0.78 |
| 04/17 | 865 | 869 | 863 | 865 | 0% | 14,300 | 103億7135万 | 0% | 8.56 | 0.79 |
| 04/16 | 870 | 871 | 862 | 865 | -0.35% | 12,200 | 103億7135万 | +0.12% | 8.56 | 0.79 |
| 04/15 | 864 | 871 | 862 | 868 | +0.46% | 17,100 | 104億732万 | +0.58% | 8.59 | 0.79 |
| 04/12 | 853 | 873 | 849 | 864 | -3.03% | 80,700 | 103億5936万 | +0.23% | 8.55 | 0.79 |
| 04/11 | 894 | 903 | 890 | 891 | -1.33% | 24,800 | 106億8309万 | +3.48% | 8.82 | 0.81 |
| 04/10 | 903 | 903 | 888 | 903 | -0.11% | 25,300 | 108億2697万 | +5% | 8.93 | 0.82 |
| 04/09 | 906 | 907 | 901 | 904 | 0% | 21,200 | 108億3896万 | +5.48% | 8.94 | 0.82 |
| 04/08 | 899 | 908 | 898 | 904 | +0.78% | 34,800 | 108億3896万 | +5.73% | 8.94 | 0.82 |
| 04/05 | 883 | 897 | 883 | 897 | +1.59% | 34,800 | 107億5503万 | +5.16% | 8.88 | 0.82 |
| 04/04 | 871 | 883 | 871 | 883 | +1.61% | 26,300 | 105億8717万 | +3.76% | 8.74 | 0.8 |
| 04/03 | 866 | 871 | 865 | 869 | +0.35% | 12,000 | 104億1931万 | +2.24% | 8.6 | 0.79 |
| 04/02 | 870 | 872 | 866 | 866 | -0.46% | 16,500 | 103億8334万 | +2% | 8.57 | 0.79 |
| 04/01 | 858 | 871 | 858 | 870 | +1.4% | 25,400 | 104億3130万 | +2.59% | 8.61 | 0.79 |
| 03/29 | 859 | 862 | 857 | 858 | -0.46% | 10,500 | 102億8742万 | +1.3% | 8.49 | 0.78 |
| 03/28 | 863 | 866 | 862 | 862 | -0.46% | 8,900 | 103億3538万 | +1.89% | 8.53 | 0.79 |
| 03/27 | 850 | 866 | 850 | 866 | +1.64% | 29,400 | 103億8334万 | +2.49% | 8.57 | 0.79 |
| 03/26 | 846 | 857 | 846 | 852 | +0.71% | 19,600 | 102億1548万 | +1.07% | 8.43 | 0.78 |
| 03/25 | 845 | 846 | 835 | 846 | 0% | 12,200 | 101億4354万 | +0.48% | 8.37 | 0.77 |
| 03/22 | 848 | 848 | 845 | 846 | -0.24% | 10,200 | 101億4354万 | +0.59% | 8.37 | 0.77 |
| 03/20 | 845 | 848 | 844 | 848 | +0.47% | 5,000 | 101億6752万 | +0.83% | 8.39 | 0.77 |
| 03/19 | 845 | 845 | 839 | 844 | +0.12% | 21,600 | 101億1956万 | +0.48% | 8.35 | 0.77 |
| 03/18 | 849 | 849 | 841 | 843 | +0.24% | 6,400 | 101億757万 | +0.36% | 8.34 | 0.77 |
| 03/15 | 841 | 847 | 840 | 841 | 0% | 5,500 | 100億8359万 | +0.24% | 8.32 | 0.77 |
| 03/14 | 837 | 844 | 837 | 841 | +0.36% | 5,500 | 100億8359万 | +0.24% | 8.32 | 0.77 |
| 03/13 | 841 | 841 | 836 | 838 | 0% | 9,000 | 100億4762万 | -0.12% | 8.29 | 0.76 |
| 03/12 | 846 | 848 | 828 | 838 | -0.12% | 15,000 | 100億4762万 | -0.12% | 8.29 | 0.76 |
| 03/11 | 840 | 842 | 838 | 839 | +0.24% | 6,500 | 100億5961万 | 0% | 8.3 | 0.76 |
| 03/08 | 842 | 843 | 825 | 837 | -0.95% | 16,500 | 100億3563万 | -0.24% | 8.28 | 0.76 |
| 03/07 | 845 | 850 | 845 | 845 | -0.47% | 5,200 | 101億3155万 | +0.84% | 8.36 | 0.77 |
| 03/06 | 849 | 850 | 848 | 849 | 0% | 5,900 | 101億7951万 | +1.31% | 8.4 | 0.77 |
| 03/05 | 850 | 850 | 846 | 849 | -0.12% | 3,000 | 101億7951万 | +1.43% | 8.4 | 0.77 |
| 03/04 | 850 | 852 | 846 | 850 | +0.35% | 9,000 | 101億9150万 | +1.67% | 8.41 | 0.77 |
| 03/01 | 846 | 853 | 846 | 847 | 0% | 5,800 | 101億5553万 | +1.44% | 8.38 | 0.77 |
| 02/28 | 848 | 848 | 846 | 847 | -0.12% | 6,300 | 101億5553万 | +1.44% | 8.38 | 0.77 |
| 02/27 | 850 | 852 | 847 | 848 | -0.24% | 16,300 | 101億6752万 | +1.68% | 8.39 | 0.77 |
| 02/26 | 844 | 851 | 844 | 850 | +0.95% | 12,400 | 101億9150万 | +2.04% | 8.41 | 0.77 |
| 02/25 | 835 | 843 | 835 | 842 | +0.24% | 15,400 | 100億9558万 | +1.2% | 8.33 | 0.77 |
| 02/22 | 837 | 840 | 835 | 840 | +0.48% | 11,300 | 100億7160万 | +0.96% | 8.31 | 0.77 |
| 02/21 | 836 | 838 | 834 | 836 | 0% | 4,100 | 100億2364万 | +0.6% | 8.27 | 0.76 |
| 02/20 | 833 | 836 | 830 | 836 | +1.09% | 6,700 | 100億2364万 | +0.6% | 8.27 | 0.76 |
| 02/19 | 829 | 831 | 826 | 827 | -0.24% | 5,600 | 99億1573万 | -0.48% | 8.18 | 0.75 |
| 02/18 | 826 | 833 | 826 | 829 | +0.61% | 8,400 | 99億3971万 | -0.24% | 8.2 | 0.76 |
| 02/15 | 828 | 829 | 823 | 824 | -0.48% | 10,800 | 98億7976万 | -0.72% | 8.15 | 0.75 |
| 02/14 | 830 | 835 | 828 | 828 | -0.24% | 4,800 | 99億2772万 | -0.12% | 8.19 | 0.75 |
| 02/13 | 834 | 837 | 830 | 830 | -0.48% | 5,300 | 99億5170万 | +0.24% | 8.21 | 0.76 |
| 02/12 | 834 | 835 | 828 | 834 | +0.6% | 12,300 | 99億9966万 | +0.85% | 8.25 | 0.76 |
| 02/08 | 832 | 836 | 824 | 829 | -0.84% | 22,400 | 99億3971万 | +0.48% | 8.2 | 0.76 |
| 02/07 | 841 | 841 | 835 | 836 | -0.59% | 5,400 | 100億2364万 | +1.46% | 8.27 | 0.76 |
| 02/06 | 841 | 844 | 840 | 841 | +0.24% | 5,500 | 100億8359万 | +2.31% | 8.32 | 0.77 |
| 02/05 | 832 | 846 | 832 | 839 | 0% | 13,500 | 100億5961万 | +2.57% | 8.3 | 0.76 |
| 02/04 | 835 | 842 | 835 | 839 | +0.72% | 7,500 | 100億5961万 | +3.45% | 8.3 | 0.76 |
| 02/01 | 835 | 835 | 831 | 833 | +0.24% | 7,800 | 99億8767万 | +3.35% | 8.24 | 0.76 |
| 01/31 | 829 | 835 | 829 | 831 | +0.36% | 6,400 | 99億6369万 | +3.36% | 8.22 | 0.76 |
| 01/30 | 832 | 835 | 827 | 828 | -0.48% | 7,800 | 99億2772万 | +2.99% | 8.19 | 0.75 |
| 01/29 | 829 | 834 | 825 | 832 | +0.36% | 15,500 | 99億7568万 | +3.61% | 8.23 | 0.76 |
| 01/28 | 831 | 832 | 827 | 829 | -0.24% | 11,700 | 99億3971万 | +3.37% | 8.2 | 0.76 |
| 01/25 | 832 | 834 | 826 | 831 | -0.12% | 10,800 | 99億6369万 | +3.62% | 8.22 | 0.76 |
| 01/24 | 825 | 833 | 825 | 832 | +0.85% | 13,400 | 99億7568万 | +3.74% | 8.23 | 0.76 |
| 01/23 | 818 | 826 | 818 | 825 | -0.24% | 12,800 | 98億9175万 | +2.87% | 8.16 | 0.75 |
| 01/22 | 830 | 830 | 819 | 827 | -0.24% | 8,200 | 99億1573万 | +3.25% | 8.18 | 0.75 |
| 01/21 | 829 | 837 | 826 | 829 | 0% | 9,100 | 99億3971万 | +3.63% | 8.2 | 0.76 |
| 01/18 | 833 | 833 | 824 | 829 | +0.12% | 6,500 | 99億3971万 | +3.37% | 8.2 | 0.76 |
| 01/17 | 835 | 835 | 826 | 828 | 0% | 6,100 | 99億2772万 | +3.11% | 8.19 | 0.75 |
| 01/16 | 826 | 834 | 824 | 828 | +0.36% | 9,200 | 99億2772万 | +2.86% | 8.19 | 0.75 |
| 01/15 | 820 | 835 | 818 | 825 | -0.84% | 7,400 | 98億9175万 | +2.23% | 8.16 | 0.75 |
| 01/11 | 849 | 849 | 817 | 832 | +2.59% | 62,400 | 99億7568万 | +2.72% | 8.23 | 0.76 |
| 01/10 | 810 | 813 | 802 | 811 | +1.12% | 17,100 | 97億2389万 | -0.12% | 8.02 | 0.74 |
| 01/09 | 804 | 812 | 800 | 802 | +0.12% | 17,700 | 96億1598万 | -1.72% | 7.94 | 0.73 |
| 01/08 | 804 | 813 | 800 | 801 | -0.37% | 28,900 | 96億399万 | -2.2% | 7.93 | 0.73 |
| 01/07 | 804 | 806 | 799 | 804 | +1.01% | 23,200 | 96億3996万 | -2.31% | 7.96 | 0.73 |
| 01/04 | 780 | 796 | 776 | 796 | +1.27% | 20,400 | 95億4404万 | -3.86% | 7.88 | 0.73 |
| 2018 |
| 12/28 | 774 | 791 | 774 | 786 | +0.51% | 29,700 | 94億2414万 | -5.53% | 7.78 | 0.72 |
| 12/27 | 777 | 785 | 766 | 782 | +5.68% | 40,200 | 93億7618万 | -6.68% | 7.74 | 0.71 |
| 12/26 | 731 | 740 | 718 | 740 | +8.66% | 43,300 | 88億7260万 | -12.22% | 7.32 | 0.67 |
