PER
2018/12/03~2019/05/09
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 |
05/09 | 2,918 | 3,040 | 2,627 | 3,010 | +2.63% | 305,600 | 1153億2815万 | +0.4% | 19.87 | 3.33 |
05/08 | 2,946 | 2,992 | 2,922 | 2,933 | -0.44% | 116,900 | 1123億7789万 | -2.36% | 19.36 | 3.24 |
05/07 | 2,891 | 2,974 | 2,859 | 2,946 | +3.19% | 80,600 | 1128億7599万 | -2.22% | 19.44 | 3.26 |
04/26 | 2,858 | 2,876 | 2,808 | 2,855 | -1.18% | 62,000 | 1093億8932万 | -5.53% | 18.84 | 3.15 |
04/25 | 2,861 | 2,892 | 2,812 | 2,889 | +1.76% | 78,800 | 1106億9203万 | -4.84% | 19.07 | 3.19 |
04/24 | 2,972 | 3,000 | 2,831 | 2,839 | -5.52% | 137,300 | 1087億7628万 | -6.83% | 18.74 | 3.14 |
04/23 | 3,010 | 3,035 | 2,963 | 3,005 | +0.43% | 53,100 | 1151億3657万 | -1.83% | 19.83 | 3.32 |
04/22 | 3,005 | 3,055 | 2,956 | 2,992 | -0.43% | 73,500 | 1146億3848万 | -2.54% | 19.75 | 3.31 |
04/19 | 3,030 | 3,060 | 2,965 | 3,005 | -0.17% | 45,600 | 1151億3657万 | -2.37% | 19.83 | 3.32 |
04/18 | 3,100 | 3,115 | 2,998 | 3,010 | -2.11% | 65,100 | 1153億2815万 | -2.43% | 19.87 | 3.33 |
04/17 | 3,150 | 3,150 | 3,055 | 3,075 | -2.07% | 49,600 | 1178億1862万 | -0.65% | 20.3 | 3.4 |
04/16 | 3,080 | 3,170 | 3,075 | 3,140 | +2.61% | 59,700 | 1203億910万 | +1.23% | 20.72 | 3.47 |
04/15 | 3,170 | 3,180 | 3,055 | 3,060 | -3.47% | 125,400 | 1172億4390万 | -1.54% | 20.2 | 3.38 |
04/12 | 2,968 | 3,175 | 2,968 | 3,170 | +8.27% | 226,900 | 1214億5855万 | +1.7% | 20.92 | 3.5 |
04/11 | 2,965 | 3,010 | 2,922 | 2,928 | -0.91% | 91,900 | 1121億8632万 | -6.33% | 19.33 | 3.24 |
04/10 | 2,920 | 2,972 | 2,906 | 2,955 | +0.07% | 45,900 | 1132億2082万 | -6.04% | 19.5 | 3.27 |
04/09 | 3,020 | 3,020 | 2,917 | 2,953 | -1.57% | 62,600 | 1131億4419万 | -6.61% | 19.49 | 3.26 |
04/08 | 2,962 | 3,040 | 2,955 | 3,000 | +1.69% | 104,100 | 1149億4500万 | -5.57% | 19.8 | 3.32 |
04/05 | 3,020 | 3,050 | 2,938 | 2,950 | -1.99% | 84,700 | 1130億2925万 | -7.49% | 19.47 | 3.26 |
04/04 | 3,005 | 3,025 | 2,969 | 3,010 | -0.66% | 99,400 | 1153億2815万 | -6.05% | 19.87 | 3.33 |
04/03 | 3,050 | 3,055 | 3,000 | 3,030 | -1.62% | 84,400 | 1160億9445万 | -5.81% | 20 | 3.35 |
04/02 | 3,030 | 3,085 | 2,997 | 3,080 | +2.33% | 93,600 | 1180億1020万 | -4.64% | 20.33 | 3.4 |
04/01 | 3,090 | 3,100 | 2,970 | 3,010 | -1.95% | 147,000 | 1153億2815万 | -7.27% | 19.87 | 3.33 |
03/29 | 3,030 | 3,095 | 2,997 | 3,070 | +0.82% | 98,900 | 1176億2705万 | -5.97% | 29.23 | 3.99 |
03/28 | 3,150 | 3,160 | 3,010 | 3,045 | -3.64% | 93,500 | 1166億6917万 | -7.25% | 28.99 | 3.96 |
03/27 | 3,125 | 3,195 | 3,125 | 3,160 | +0.32% | 59,600 | 1210億7540万 | -4.27% | 30.09 | 4.11 |
03/26 | 3,175 | 3,230 | 3,130 | 3,150 | -0.47% | 88,900 | 1206億9225万 | -4.92% | 29.99 | 4.09 |
03/25 | 3,205 | 3,205 | 3,140 | 3,165 | -1.4% | 48,900 | 1212億6697万 | -4.84% | 30.13 | 4.11 |
03/22 | 3,195 | 3,225 | 3,175 | 3,210 | +1.26% | 33,300 | 1229億9115万 | -3.69% | 30.56 | 4.17 |
03/20 | 3,180 | 3,185 | 3,155 | 3,170 | -0.63% | 40,900 | 1214億5855万 | -5% | 30.18 | 4.12 |
03/19 | 3,220 | 3,220 | 3,160 | 3,190 | -0.93% | 30,900 | 1222億2485万 | -4.58% | 30.37 | 4.15 |
03/18 | 3,195 | 3,235 | 3,190 | 3,220 | +0.94% | 48,700 | 1233億7430万 | -3.85% | 30.66 | 4.18 |
03/15 | 3,185 | 3,235 | 3,155 | 3,190 | +0.47% | 77,100 | 1222億2485万 | -4.75% | 30.37 | 4.15 |
03/14 | 3,260 | 3,265 | 3,110 | 3,175 | -2.61% | 139,500 | 1216億5012万 | -5.37% | 30.23 | 4.13 |
03/13 | 3,280 | 3,370 | 3,245 | 3,260 | +0.15% | 84,400 | 1249億690万 | -3.03% | 31.04 | 4.24 |
03/12 | 3,315 | 3,330 | 3,255 | 3,255 | -1.21% | 47,300 | 1247億1532万 | -3.27% | 30.99 | 4.23 |
03/11 | 3,285 | 3,320 | 3,245 | 3,295 | +0.61% | 39,500 | 1262億4792万 | -2.08% | 31.37 | 4.28 |
03/08 | 3,350 | 3,375 | 3,265 | 3,275 | -3.96% | 68,800 | 1254億8162万 | -2.53% | 31.18 | 4.26 |
03/07 | 3,395 | 3,445 | 3,390 | 3,410 | +0.44% | 53,300 | 1306億5415万 | +1.46% | 32.47 | 4.43 |
03/06 | 3,365 | 3,440 | 3,350 | 3,395 | +0.74% | 72,400 | 1300億7942万 | +1.19% | 32.32 | 4.41 |
03/05 | 3,350 | 3,395 | 3,330 | 3,370 | +1.05% | 85,700 | 1291億2155万 | +0.63% | 32.08 | 4.38 |
03/04 | 3,385 | 3,385 | 3,305 | 3,335 | +0.6% | 51,300 | 1277億8052万 | -0.15% | 31.75 | 4.33 |
03/01 | 3,320 | 3,415 | 3,305 | 3,315 | 0% | 75,400 | 1270億1422万 | -0.6% | 31.56 | 4.31 |
02/28 | 3,300 | 3,365 | 3,275 | 3,315 | -0.9% | 132,600 | 1270億1422万 | -0.57% | 31.56 | 4.31 |
02/27 | 3,340 | 3,380 | 3,265 | 3,345 | -0.3% | 112,500 | 1281億6367万 | +0.39% | 31.85 | 4.35 |
02/26 | 3,465 | 3,500 | 3,355 | 3,355 | -3.45% | 125,900 | 1285億4682万 | +0.78% | 31.94 | 4.36 |
02/25 | 3,475 | 3,505 | 3,460 | 3,475 | +0.14% | 27,000 | 1331億4462万 | +4.48% | 33.08 | 4.52 |
02/22 | 3,505 | 3,505 | 3,455 | 3,470 | -1.56% | 27,800 | 1329億5305万 | +4.58% | 33.04 | 4.51 |
02/21 | 3,515 | 3,545 | 3,455 | 3,525 | +0.71% | 78,800 | 1350億6037万 | +6.56% | 33.56 | 4.58 |
02/20 | 3,450 | 3,525 | 3,420 | 3,500 | +1.45% | 36,000 | 1341億250万 | +6.16% | 33.32 | 4.55 |
02/19 | 3,520 | 3,570 | 3,420 | 3,450 | -0.86% | 62,200 | 1321億8675万 | +4.93% | 32.85 | 4.48 |
02/18 | 3,425 | 3,490 | 3,410 | 3,480 | +3.73% | 50,700 | 1333億3620万 | +6.23% | 33.13 | 4.52 |
02/15 | 3,310 | 3,375 | 3,290 | 3,355 | +1.82% | 43,600 | 1285億4682万 | +2.76% | 31.94 | 4.36 |
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 |