PER
2018/09/13～2019/02/14
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 |
| 02/14 | 3,330 | 3,385 | 3,285 | 3,295 | -1.05% | 44,000 | 1262億4792万 | +0.89% | 31.37 | 4.28 |
| 02/13 | 3,365 | 3,405 | 3,310 | 3,330 | -0.45% | 53,300 | 1275億8895万 | +1.8% | 31.7 | 4.33 |
| 02/12 | 3,175 | 3,380 | 3,175 | 3,345 | +4.37% | 93,300 | 1281億6367万 | +2.17% | 31.85 | 4.35 |
| 02/08 | 3,305 | 3,330 | 3,150 | 3,205 | -4.04% | 92,000 | 1227億9957万 | -2.02% | 30.51 | 4.17 |
| 02/07 | 3,335 | 3,370 | 3,290 | 3,340 | -0.6% | 59,400 | 1279億7210万 | +1.83% | 31.8 | 4.34 |
| 02/06 | 3,345 | 3,390 | 3,325 | 3,360 | +0.9% | 78,800 | 1287億3840万 | +2.13% | 31.99 | 4.37 |
| 02/05 | 3,240 | 3,340 | 3,220 | 3,330 | +2.3% | 104,500 | 1275億8895万 | +1.19% | 31.7 | 4.33 |
| 02/04 | 3,300 | 3,320 | 3,205 | 3,255 | +3.01% | 163,700 | 1247億1532万 | -1.15% | 30.99 | 4.23 |
| 02/01 | 3,110 | 3,250 | 2,981 | 3,160 | -4.82% | 224,800 | 1210億7540万 | -4.33% | 30.09 | 4.11 |
| 01/31 | 3,285 | 3,340 | 3,220 | 3,320 | +2.31% | 128,100 | 1272億580万 | -0.12% | 31.61 | 4.31 |
| 01/30 | 3,205 | 3,365 | 3,205 | 3,245 | 0% | 120,600 | 1243億3217万 | -2.93% | 30.89 | 4.22 |
| 01/29 | 3,120 | 3,260 | 3,120 | 3,245 | +3.34% | 61,400 | 1243億3217万 | -3.54% | 30.89 | 4.22 |
| 01/28 | 3,210 | 3,215 | 3,120 | 3,140 | -2.64% | 99,200 | 1203億910万 | -7.32% | 29.89 | 4.08 |
| 01/25 | 3,255 | 3,290 | 3,225 | 3,225 | -1.98% | 47,400 | 1235億6587万 | -5.56% | 30.7 | 4.19 |
| 01/24 | 3,250 | 3,330 | 3,215 | 3,290 | +1.08% | 65,500 | 1260億5635万 | -4.47% | 31.32 | 4.28 |
| 01/23 | 3,240 | 3,320 | 3,220 | 3,255 | -0.46% | 94,300 | 1247億1532万 | -6.3% | 30.99 | 4.23 |
| 01/22 | 3,350 | 3,380 | 3,240 | 3,270 | -0.3% | 75,700 | 1252億9005万 | -6.78% | 31.13 | 4.25 |
| 01/21 | 3,350 | 3,360 | 3,280 | 3,280 | +0.31% | 73,200 | 1256億7320万 | -7.32% | 31.23 | 4.26 |
| 01/18 | 3,225 | 3,300 | 3,200 | 3,270 | +1.24% | 90,800 | 1252億9005万 | -8.45% | 31.13 | 4.25 |
| 01/17 | 3,270 | 3,315 | 3,195 | 3,230 | -0.92% | 72,400 | 1237億5745万 | -10.3% | 30.75 | 4.2 |
| 01/16 | 3,380 | 3,380 | 3,250 | 3,260 | +0.15% | 95,300 | 1249億690万 | -10.39% | 31.04 | 4.24 |
| 01/15 | 3,230 | 3,320 | 3,175 | 3,255 | +2.84% | 161,600 | 1247億1532万 | -11.36% | 30.99 | 4.23 |
| 01/11 | 3,210 | 3,275 | 3,135 | 3,165 | -1.25% | 117,700 | 1212億6697万 | -14.69% | 30.13 | 4.11 |
| 01/10 | 3,315 | 3,320 | 3,180 | 3,205 | -4.9% | 144,900 | 1227億9957万 | -14.58% | 30.51 | 4.17 |
| 01/09 | 3,360 | 3,460 | 3,345 | 3,370 | -1.75% | 110,700 | 1291億2155万 | -11.06% | 32.08 | 4.38 |
| 01/08 | 3,435 | 3,515 | 3,410 | 3,430 | +0.73% | 81,400 | 1314億2045万 | -10.14% | 32.66 | 4.46 |
| 01/07 | 3,355 | 3,430 | 3,355 | 3,405 | +3.97% | 112,200 | 1304億6257万 | -11.33% | 32.42 | 4.43 |
| 01/04 | 3,285 | 3,345 | 3,235 | 3,275 | -4.38% | 103,900 | 1254億8162万 | -15.18% | 31.18 | 4.26 |
| 2018 |
| 12/28 | 3,510 | 3,525 | 3,350 | 3,425 | -4.33% | 110,000 | 1312億2887万 | -11.8% | 32.61 | 4.45 |
| 12/27 | 3,525 | 3,605 | 3,495 | 3,580 | +5.6% | 125,500 | 1371億6770万 | -8.06% | 34.08 | 4.65 |
| 12/26 | 3,365 | 3,490 | 3,365 | 3,390 | +0.3% | 73,700 | 1298億8785万 | -13.25% | 32.27 | 4.41 |
| 12/25 | 3,160 | 3,410 | 3,150 | 3,380 | -3.7% | 105,400 | 1295億470万 | -13.99% | 32.18 | 4.39 |
| 12/21 | 3,635 | 3,645 | 3,495 | 3,510 | -4.36% | 119,300 | 1344億8565万 | -11.16% | 33.42 | 4.56 |
| 12/20 | 3,710 | 3,770 | 3,645 | 3,670 | -3.42% | 74,400 | 1406億1605万 | -7.49% | 34.94 | 4.77 |
| 12/19 | 3,765 | 3,830 | 3,760 | 3,800 | +0.93% | 93,400 | 1455億9700万 | -4.31% | 36.18 | 4.94 |
| 12/18 | 3,750 | 3,850 | 3,720 | 3,765 | -2.46% | 96,300 | 1442億5597万 | -5.12% | 35.85 | 4.89 |
| 12/17 | 3,815 | 3,900 | 3,815 | 3,860 | +1.31% | 102,600 | 1478億9590万 | -2.7% | 36.75 | 5.02 |
| 12/14 | 3,895 | 4,000 | 3,805 | 3,810 | -3.54% | 142,900 | 1459億8015万 | -3.91% | 36.27 | 4.95 |
| 12/13 | 4,045 | 4,050 | 3,895 | 3,950 | -2.35% | 111,500 | 1513億4425万 | -0.35% | 37.61 | 5.13 |
| 12/12 | 4,055 | 4,110 | 4,040 | 4,045 | -1.34% | 95,900 | 1549億8417万 | +2.22% | 38.51 | 5.26 |
| 12/11 | 4,115 | 4,140 | 4,015 | 4,100 | +1.36% | 92,800 | 1570億9150万 | +3.85% | 39.03 | 5.33 |
| 12/10 | 4,035 | 4,145 | 4,020 | 4,045 | -1.46% | 84,500 | 1549億8417万 | +2.69% | 38.51 | 5.26 |
| 12/07 | 4,090 | 4,115 | 4,060 | 4,105 | +2.75% | 59,700 | 1572億8307万 | +4.24% | 39.08 | 5.33 |
| 12/06 | 4,120 | 4,120 | 3,990 | 3,995 | -3.73% | 72,600 | 1530億6842万 | +1.55% | 38.03 | 5.19 |
| 12/05 | 4,050 | 4,175 | 4,020 | 4,150 | +0.73% | 60,800 | 1590億725万 | +5.09% | 39.51 | 5.39 |
| 12/04 | 4,265 | 4,265 | 4,105 | 4,120 | -1.79% | 69,200 | 1578億5780万 | +4.07% | 39.23 | 5.35 |
| 12/03 | 4,250 | 4,265 | 4,180 | 4,195 | -0.83% | 57,100 | 1607億3142万 | +5.83% | 39.94 | 5.45 |
| 11/30 | 4,240 | 4,275 | 4,165 | 4,230 | +2.67% | 114,300 | 1620億7245万 | +6.47% | 40.27 | 5.5 |
| 11/29 | 4,105 | 4,260 | 4,105 | 4,120 | +1.35% | 104,200 | 1578億5780万 | +3.36% | 39.23 | 5.35 |
| 11/28 | 4,020 | 4,130 | 4,015 | 4,065 | +1.63% | 98,500 | 1557億5047万 | +1.4% | 38.7 | 5.28 |
| 11/27 | 3,950 | 4,010 | 3,875 | 4,000 | +1.78% | 91,400 | 1532億6000万 | -0.82% | 38.08 | 5.2 |
| 11/26 | 3,835 | 3,950 | 3,835 | 3,930 | +2.21% | 82,700 | 1505億7795万 | -3.32% | 37.42 | 5.11 |
| 11/22 | 3,740 | 3,890 | 3,740 | 3,845 | +3.92% | 128,900 | 1473億2117万 | -6.24% | 36.61 | 5 |
| 11/21 | 3,720 | 3,760 | 3,545 | 3,700 | -5.61% | 296,700 | 1417億6550万 | -10.65% | 35.23 | 4.81 |
| 11/20 | 3,910 | 3,960 | 3,850 | 3,920 | -0.38% | 90,200 | 1501億9480万 | -6.24% | 37.32 | 5.09 |
| 11/19 | 3,920 | 3,990 | 3,920 | 3,935 | +0.77% | 148,200 | 1507億6952万 | -6.51% | 37.46 | 5.11 |
| 11/16 | 3,920 | 3,945 | 3,825 | 3,905 | -0.13% | 163,700 | 1496億2007万 | -7.86% | 37.18 | 5.07 |
| 11/15 | 3,800 | 3,925 | 3,785 | 3,910 | +3.3% | 136,900 | 1498億1165万 | -8.43% | 37.23 | 5.08 |
| 11/14 | 3,750 | 3,910 | 3,750 | 3,785 | +1.75% | 180,300 | 1450億2227万 | -12% | 36.04 | 4.92 |
| 11/13 | 3,600 | 3,775 | 3,590 | 3,720 | -0.53% | 198,300 | 1425億3180万 | -14.31% | 35.42 | 4.83 |
| 11/12 | 3,815 | 3,870 | 3,735 | 3,740 | -1.97% | 131,800 | 1432億9810万 | -14.57% | 35.61 | 4.86 |
| 11/09 | 3,770 | 3,845 | 3,765 | 3,815 | +1.33% | 110,900 | 1461億7172万 | -13.49% | 36.32 | 4.96 |
| 11/08 | 3,830 | 3,875 | 3,680 | 3,765 | -0.4% | 267,700 | 1442億5597万 | -15.2% | 35.85 | 4.89 |
| 11/07 | 3,800 | 3,845 | 3,745 | 3,780 | -1.05% | 181,200 | 1448億3070万 | -15.46% | 35.99 | 4.91 |
| 11/06 | 3,900 | 3,960 | 3,815 | 3,820 | -1.67% | 106,500 | 1463億6330万 | -15.21% | 36.37 | 4.96 |
| 11/05 | 4,005 | 4,005 | 3,860 | 3,885 | -3.24% | 140,800 | 1488億5377万 | -14.33% | 36.99 | 5.05 |
| 11/02 | 4,000 | 4,055 | 3,850 | 4,015 | +0.37% | 158,900 | 1538億3472万 | -12.03% | 38.23 | 5.22 |
| 11/01 | 4,095 | 4,095 | 3,885 | 4,000 | -8.78% | 273,600 | 1532億6000万 | -12.84% | 38.08 | 5.2 |
| 10/31 | 4,335 | 4,420 | 4,310 | 4,385 | +0.11% | 83,300 | 1680億1127万 | -5.05% | 41.75 | 5.7 |
| 10/30 | 4,240 | 4,400 | 4,165 | 4,380 | +2.7% | 92,300 | 1678億1970万 | -5.42% | 41.7 | 5.69 |
| 10/29 | 4,320 | 4,420 | 4,260 | 4,265 | -3.4% | 86,500 | 1634億1347万 | -8.08% | 40.61 | 5.54 |
| 10/26 | 4,575 | 4,595 | 4,360 | 4,415 | -3.18% | 85,800 | 1691億6072万 | -5.07% | 42.03 | 5.74 |
| 10/25 | 4,555 | 4,625 | 4,540 | 4,560 | -2.56% | 64,100 | 1747億1640万 | -2.02% | 43.41 | 5.93 |
| 10/24 | 4,665 | 4,705 | 4,600 | 4,680 | 0% | 57,500 | 1793億1420万 | +0.65% | 44.56 | 6.08 |
| 10/23 | 4,760 | 4,760 | 4,670 | 4,680 | -2.09% | 58,800 | 1793億1420万 | +0.88% | 44.56 | 6.08 |
| 10/22 | 4,770 | 4,835 | 4,725 | 4,780 | -1.14% | 46,600 | 1831億4570万 | +3.37% | 45.51 | 6.21 |
| 10/19 | 4,800 | 4,850 | 4,770 | 4,835 | -0.1% | 51,000 | 1852億5302万 | +5.04% | 46.03 | 6.28 |
| 10/18 | 4,735 | 4,870 | 4,720 | 4,840 | +2.76% | 56,700 | 1854億4460万 | +5.82% | 46.08 | 6.29 |
| 10/17 | 4,665 | 4,735 | 4,650 | 4,710 | +1.95% | 44,000 | 1804億6365万 | +3.54% | 44.84 | 6.12 |
| 10/16 | 4,650 | 4,700 | 4,580 | 4,620 | -0.86% | 73,800 | 1770億1530万 | +1.99% | 43.99 | 6 |
| 10/15 | 4,725 | 4,750 | 4,655 | 4,660 | -0.96% | 63,700 | 1785億4790万 | +3.17% | 44.37 | 6.06 |
| 10/12 | 4,660 | 4,770 | 4,660 | 4,705 | +0.64% | 79,300 | 1802億7207万 | +4.46% | 44.79 | 6.11 |
| 10/11 | 4,665 | 4,730 | 4,665 | 4,675 | -2.3% | 86,000 | 1791億2262万 | +4.14% | 44.51 | 6.08 |
| 10/10 | 4,690 | 4,845 | 4,690 | 4,785 | +2.68% | 79,900 | 1833億3727万 | +6.93% | 45.56 | 6.22 |
| 10/09 | 4,545 | 4,715 | 4,490 | 4,660 | +2.53% | 118,700 | 1785億4790万 | +4.58% | 44.37 | 6.06 |
| 10/05 | 4,550 | 4,565 | 4,490 | 4,545 | -0.22% | 32,700 | 1741億4167万 | +2.32% | 43.27 | 5.91 |
| 10/04 | 4,565 | 4,575 | 4,505 | 4,555 | +0.22% | 38,000 | 1745億2482万 | +2.78% | 43.37 | 5.92 |
| 10/03 | 4,620 | 4,650 | 4,535 | 4,545 | -1.62% | 44,300 | 1741億4167万 | +2.85% | 43.27 | 5.91 |
| 10/02 | 4,605 | 4,720 | 4,595 | 4,620 | +0.76% | 61,300 | 1770億1530万 | +4.81% | 43.99 | 6 |
| 10/01 | 4,605 | 4,605 | 4,540 | 4,585 | -0.54% | 42,900 | 1756億7427万 | +4.44% | 43.65 | 5.96 |
| 09/28 | 4,660 | 4,725 | 4,600 | 4,610 | -0.22% | 65,400 | 1766億3215万 | +5.49% | 43.89 | 5.99 |
| 09/27 | 4,715 | 4,755 | 4,605 | 4,620 | -2.53% | 73,800 | 1770億1530万 | +6.3% | 43.99 | 6 |
| 09/26 | 4,690 | 4,750 | 4,580 | 4,740 | +0.74% | 56,500 | 1816億1310万 | +9.72% | 45.13 | 6.16 |
| 09/25 | 4,600 | 4,720 | 4,595 | 4,705 | +2.28% | 102,300 | 1802億7207万 | +9.65% | 44.79 | 6.11 |
| 09/21 | 4,570 | 4,635 | 4,560 | 4,600 | +1.21% | 82,300 | 1762億4900万 | +7.85% | 43.79 | 5.98 |
| 09/20 | 4,480 | 4,550 | 4,475 | 4,545 | +1.22% | 43,900 | 1741億4167万 | +7.12% | 43.27 | 5.91 |
| 09/19 | 4,495 | 4,495 | 4,405 | 4,490 | +0.45% | 44,800 | 1720億3435万 | +6.22% | 42.75 | 5.84 |
| 09/18 | 4,380 | 4,490 | 4,380 | 4,470 | +1.82% | 42,700 | 1712億6805万 | +6.07% | 42.56 | 5.81 |
| 09/14 | 4,345 | 4,425 | 4,340 | 4,390 | +1.97% | 53,500 | 1682億285万 | +4.4% | 41.8 | 5.71 |
| 09/13 | 4,220 | 4,315 | 4,190 | 4,305 | +1.18% | 47,200 | 1649億4607万 | +2.52% | 40.99 | 5.59 |
