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 | 1,912 | 1,937 | 1,909 | 1,937 | +2.16% | 1,436,000 | 6626億9577万 | +1.31% | 13.58 | 1.48 |
03/28 | 1,917 | 1,924 | 1,881 | 1,896 | -1.51% | 1,006,000 | 6486億6865万 | -0.99% | 13.29 | 1.45 |
03/27 | 1,901 | 1,925 | 1,890 | 1,925 | +1.1% | 1,520,100 | 6585億9027万 | +0.26% | 13.49 | 1.47 |
03/26 | 1,864 | 1,906 | 1,864 | 1,904 | +3.37% | 2,609,700 | 6514億565万 | -0.99% | 13.35 | 1.46 |
03/25 | 1,850 | 1,854 | 1,833 | 1,842 | -1.81% | 1,405,600 | 6301億9391万 | -4.31% | 12.91 | 1.41 |
03/22 | 1,882 | 1,888 | 1,867 | 1,876 | +0.21% | 1,508,700 | 6418億2616万 | -2.7% | 13.15 | 1.43 |
03/20 | 1,873 | 1,876 | 1,856 | 1,872 | -0.11% | 1,008,500 | 6404億5766万 | -3.06% | 13.12 | 1.43 |
03/19 | 1,882 | 1,889 | 1,871 | 1,874 | +0.05% | 872,300 | 6411億4191万 | -3.15% | 13.14 | 1.43 |
03/18 | 1,886 | 1,886 | 1,866 | 1,873 | -0.69% | 988,000 | 6407億9978万 | -3.3% | 13.13 | 1.43 |
03/15 | 1,867 | 1,893 | 1,864 | 1,886 | +1.4% | 1,151,500 | 6452億4741万 | -2.73% | 13.22 | 1.44 |
03/14 | 1,871 | 1,880 | 1,860 | 1,860 | -0.59% | 916,500 | 6363億5216万 | -4.12% | 13.04 | 1.42 |
03/13 | 1,880 | 1,886 | 1,860 | 1,871 | -0.69% | 722,200 | 6401億1553万 | -3.76% | 13.12 | 1.43 |
03/12 | 1,886 | 1,897 | 1,877 | 1,884 | +0.27% | 914,600 | 6445億6316万 | -3.24% | 13.21 | 1.44 |
03/11 | 1,876 | 1,887 | 1,863 | 1,879 | +0.16% | 776,200 | 6428億5253万 | -3.64% | 13.17 | 1.44 |
03/08 | 1,888 | 1,899 | 1,872 | 1,876 | -1.88% | 999,800 | 6418億2616万 | -3.84% | 13.15 | 1.43 |
03/07 | 1,902 | 1,919 | 1,900 | 1,912 | -0.26% | 652,700 | 6541億4265万 | -2.05% | 13.4 | 1.46 |
03/06 | 1,925 | 1,929 | 1,916 | 1,917 | -0.83% | 387,200 | 6558億5327万 | -1.69% | 13.44 | 1.47 |
03/05 | 1,915 | 1,938 | 1,910 | 1,933 | +0.94% | 653,100 | 6613億2727万 | -0.77% | 13.55 | 1.48 |
03/04 | 1,952 | 1,954 | 1,901 | 1,915 | -1.29% | 1,228,900 | 6551億6903万 | -1.59% | 13.42 | 1.46 |
03/01 | 1,950 | 1,956 | 1,933 | 1,940 | -1.92% | 1,193,700 | 6637億2215万 | -0.26% | 13.6 | 1.48 |
02/28 | 2,015 | 2,019 | 1,977 | 1,978 | -1.54% | 916,100 | 6767億2289万 | +1.75% | 13.87 | 1.51 |
02/27 | 1,999 | 2,020 | 1,998 | 2,009 | +1.06% | 1,060,000 | 6873億2876万 | +3.5% | 14.08 | 1.54 |
02/26 | 1,982 | 1,993 | 1,970 | 1,988 | +0.76% | 542,400 | 6801億4414万 | +2.58% | 13.94 | 1.52 |
02/25 | 1,985 | 1,997 | 1,962 | 1,973 | -0.65% | 918,800 | 6750億1226万 | +1.91% | 13.83 | 1.51 |
02/22 | 2,004 | 2,013 | 1,983 | 1,986 | -0.9% | 558,500 | 6794億5989万 | +2.74% | 13.92 | 1.52 |
02/21 | 2,012 | 2,019 | 1,983 | 2,004 | -0.6% | 761,900 | 6856億1813万 | +3.83% | 14.05 | 1.53 |
02/20 | 2,001 | 2,017 | 1,987 | 2,016 | +0.75% | 794,600 | 6897億2363万 | +4.67% | 14.13 | 1.54 |
02/19 | 1,978 | 2,006 | 1,973 | 2,001 | +1.83% | 698,200 | 6845億9176万 | +4.16% | 14.03 | 1.53 |
02/18 | 1,972 | 1,978 | 1,957 | 1,965 | +2.18% | 645,200 | 6722億7527万 | +2.4% | 13.77 | 1.5 |
02/15 | 1,935 | 1,941 | 1,914 | 1,923 | -1.33% | 1,116,100 | 6579億602万 | +0.21% | 13.48 | 1.47 |
02/14 | 1,950 | 1,968 | 1,942 | 1,949 | -0.46% | 947,700 | 6668億127万 | +1.56% | 13.66 | 1.49 |
02/13 | 1,953 | 1,963 | 1,942 | 1,958 | +1.66% | 1,007,900 | 6698億8039万 | +1.98% | 13.73 | 1.5 |
02/12 | 1,911 | 1,946 | 1,910 | 1,926 | +0.57% | 804,900 | 6589億3240万 | +0.36% | 13.5 | 1.47 |
02/08 | 1,898 | 1,921 | 1,882 | 1,915 | -0.98% | 1,660,300 | 6551億6903万 | -0.21% | 13.42 | 1.46 |
02/07 | 1,954 | 1,957 | 1,925 | 1,934 | -1.28% | 603,600 | 6616億6940万 | +0.78% | 13.56 | 1.48 |
02/06 | 1,960 | 1,969 | 1,945 | 1,959 | +0.72% | 396,800 | 6702億2252万 | +2.19% | 13.73 | 1.5 |
02/05 | 1,960 | 1,969 | 1,941 | 1,945 | 0% | 549,800 | 6654億3277万 | +1.73% | 13.63 | 1.49 |
02/04 | 1,931 | 1,965 | 1,929 | 1,945 | +1.73% | 823,800 | 6654億3277万 | +2.05% | 13.63 | 1.49 |
02/01 | 1,897 | 1,926 | 1,892 | 1,912 | +1.32% | 899,700 | 6541億4265万 | +0.42% | 13.4 | 1.46 |
01/31 | 1,890 | 1,912 | 1,879 | 1,887 | +1.02% | 828,900 | 6455億8953万 | -1.05% | 13.23 | 1.44 |
01/30 | 1,875 | 1,877 | 1,861 | 1,868 | -0.64% | 675,600 | 6390億8916万 | -2.35% | 13.09 | 1.43 |
01/29 | 1,870 | 1,887 | 1,867 | 1,880 | +0.91% | 949,400 | 6431億9466万 | -2.03% | 13.18 | 1.44 |
01/28 | 1,894 | 1,894 | 1,862 | 1,863 | -1.74% | 1,080,300 | 6373億7853万 | -3.37% | 13.06 | 1.42 |
01/25 | 1,901 | 1,917 | 1,896 | 1,896 | -1.04% | 705,300 | 6486億6865万 | -2.12% | 13.29 | 1.45 |
01/24 | 1,909 | 1,924 | 1,902 | 1,916 | +1.11% | 820,800 | 6555億1115万 | -1.49% | 13.43 | 1.46 |
01/23 | 1,920 | 1,945 | 1,888 | 1,895 | -2.67% | 1,359,500 | 6483億2653万 | -2.92% | 13.28 | 1.45 |
01/22 | 1,937 | 1,959 | 1,931 | 1,947 | +1.09% | 1,149,600 | 6661億1702万 | -0.61% | 13.65 | 1.49 |
01/21 | 1,936 | 1,941 | 1,917 | 1,926 | +0.31% | 672,700 | 6589億3240万 | -1.93% | 13.5 | 1.47 |
01/18 | 1,901 | 1,934 | 1,892 | 1,920 | +0.52% | 677,500 | 6568億7965万 | -2.49% | 13.46 | 1.47 |
01/17 | 1,908 | 1,921 | 1,901 | 1,910 | +0.74% | 852,300 | 6534億5840万 | -3.19% | 13.39 | 1.46 |
01/16 | 1,895 | 1,903 | 1,883 | 1,896 | -0.26% | 1,646,600 | 6486億6865万 | -4.15% | 13.29 | 1.45 |
01/15 | 1,907 | 1,923 | 1,889 | 1,901 | -2.41% | 1,713,200 | 6503億7928万 | -4.18% | 13.33 | 1.45 |
01/11 | 1,954 | 1,979 | 1,935 | 1,948 | +0.05% | 907,800 | 6664億5914万 | -2.16% | 13.66 | 1.49 |
01/10 | 1,923 | 1,954 | 1,915 | 1,947 | +0.21% | 601,100 | 6661億1702万 | -2.5% | 13.65 | 1.49 |
01/09 | 1,964 | 1,969 | 1,939 | 1,943 | -0.72% | 723,900 | 6647億4852万 | -2.95% | 13.62 | 1.49 |
01/08 | 1,958 | 1,994 | 1,952 | 1,957 | +0.46% | 1,075,800 | 6695億3827万 | -2.54% | 13.72 | 1.5 |
01/07 | 1,949 | 1,965 | 1,937 | 1,948 | +2.04% | 835,500 | 6664億5914万 | -3.33% | 13.66 | 1.49 |
01/04 | 1,900 | 1,919 | 1,879 | 1,909 | -0.26% | 1,156,900 | 6531億1628万 | -5.64% | 13.38 | 1.46 |
2018 |
12/28 | 1,892 | 1,929 | 1,885 | 1,914 | +1.06% | 952,200 | 6548億2690万 | -5.85% | 13.42 | 1.46 |
12/27 | 1,882 | 1,909 | 1,861 | 1,894 | +3.67% | 1,054,600 | 6479億8440万 | -7.25% | 13.28 | 1.45 |
12/26 | 1,819 | 1,861 | 1,801 | 1,827 | +1.16% | 995,100 | 6250億6204万 | -11.01% | 12.81 | 1.4 |
12/25 | 1,832 | 1,843 | 1,786 | 1,806 | -4.75% | 1,299,800 | 6178億7742万 | -12.58% | 12.66 | 1.38 |
12/21 | 1,923 | 1,926 | 1,884 | 1,896 | -3.9% | 1,500,700 | 6486億6865万 | -8.89% | 13.29 | 1.45 |
12/20 | 2,027 | 2,050 | 1,965 | 1,973 | -3.52% | 1,079,400 | 6750億1226万 | -5.73% | 13.83 | 1.51 |
12/19 | 2,043 | 2,072 | 2,037 | 2,045 | +0.79% | 872,600 | 6996億4525万 | -2.62% | 14.34 | 1.56 |
12/18 | 2,077 | 2,080 | 2,028 | 2,029 | -3.52% | 1,118,900 | 6941億7125万 | -3.52% | 14.22 | 1.55 |
12/17 | 2,072 | 2,118 | 2,070 | 2,103 | +0.81% | 1,053,200 | 7194億8849万 | -0.33% | 14.74 | 1.61 |
12/14 | 2,102 | 2,127 | 2,085 | 2,086 | -0.62% | 1,180,300 | 7136億7237万 | -1.28% | 14.62 | 1.59 |
12/13 | 2,093 | 2,112 | 2,080 | 2,099 | +0.29% | 736,100 | 7181億1999万 | -0.62% | 14.71 | 1.6 |
12/12 | 2,086 | 2,110 | 2,086 | 2,093 | +1.8% | 1,264,000 | 7160億6724万 | -0.71% | 14.67 | 1.6 |
12/11 | 2,066 | 2,086 | 2,053 | 2,056 | -0.39% | 908,400 | 7034億862万 | -2.37% | 14.41 | 1.57 |
12/10 | 2,050 | 2,070 | 2,039 | 2,064 | +0.1% | 1,013,900 | 7061億4562万 | -1.85% | 14.47 | 1.58 |
12/07 | 2,029 | 2,071 | 2,029 | 2,062 | +2.03% | 925,300 | 7054億6137万 | -1.86% | 14.45 | 1.58 |
12/06 | 2,032 | 2,047 | 2,011 | 2,021 | -1.17% | 1,109,400 | 6914億3426万 | -3.67% | 14.17 | 1.55 |
12/05 | 2,010 | 2,065 | 2,010 | 2,045 | +0.29% | 778,400 | 6996億4525万 | -2.57% | 14.34 | 1.56 |
12/04 | 2,072 | 2,098 | 2,038 | 2,039 | -1.4% | 985,400 | 6975億9250万 | -2.86% | 14.29 | 1.56 |
12/03 | 2,106 | 2,111 | 2,063 | 2,068 | -1.43% | 1,379,600 | 7075億1412万 | -1.48% | 14.5 | 1.58 |
11/30 | 2,087 | 2,104 | 2,085 | 2,098 | +0.72% | 1,052,500 | 7177億7787万 | +0.05% | 14.71 | 1.6 |
11/29 | 2,102 | 2,111 | 2,081 | 2,083 | -0.57% | 883,100 | 7126億4600万 | -0.53% | 14.6 | 1.59 |
11/28 | 2,131 | 2,132 | 2,088 | 2,095 | -1.64% | 1,195,700 | 7167億5149万 | +0.1% | 14.69 | 1.6 |
11/27 | 2,136 | 2,170 | 2,123 | 2,130 | -0.09% | 1,024,600 | 7287億2586万 | +1.87% | 14.93 | 1.63 |
11/26 | 2,154 | 2,171 | 2,129 | 2,132 | -1.16% | 717,400 | 7294億1011万 | +2.06% | 14.95 | 1.63 |
11/22 | 2,160 | 2,186 | 2,146 | 2,157 | +0.47% | 1,046,100 | 7379億6323万 | +3.4% | 15.12 | 1.65 |
11/21 | 2,138 | 2,181 | 2,137 | 2,147 | -0.6% | 1,555,800 | 7345億4198万 | +3.07% | 15.05 | 1.64 |
11/20 | 2,150 | 2,181 | 2,150 | 2,160 | -0.41% | 556,400 | 7389億8961万 | +3.85% | 15.14 | 1.65 |
11/19 | 2,185 | 2,197 | 2,160 | 2,169 | -0.46% | 615,200 | 7420億6873万 | +4.53% | 15.2 | 1.66 |
11/16 | 2,158 | 2,190 | 2,156 | 2,179 | -0.18% | 863,100 | 7454億8998万 | +5.27% | 15.28 | 1.67 |
11/15 | 2,123 | 2,189 | 2,123 | 2,183 | +1.58% | 1,220,100 | 7468億5848万 | +5.71% | 15.3 | 1.67 |
11/14 | 2,130 | 2,175 | 2,129 | 2,149 | +0.75% | 850,700 | 7352億2623万 | +4.27% | 15.06 | 1.64 |
11/13 | 2,185 | 2,197 | 2,127 | 2,133 | -2.91% | 1,975,400 | 7297億5224万 | +3.39% | 14.95 | 1.63 |
11/12 | 2,169 | 2,206 | 2,163 | 2,197 | +0.83% | 1,288,700 | 7516億4822万 | +6.5% | 15.4 | 1.68 |
11/09 | 2,200 | 2,259 | 2,145 | 2,179 | +6.19% | 2,333,600 | 7454億8998万 | +5.73% | 15.28 | 1.67 |
11/08 | 2,042 | 2,063 | 2,027 | 2,052 | +1.79% | 1,005,800 | 7020億4013万 | -0.34% | 14.38 | 1.57 |
11/07 | 2,016 | 2,039 | 2,003 | 2,016 | -0.64% | 870,600 | 6897億2363万 | -2.18% | 14.13 | 1.54 |
11/06 | 2,005 | 2,038 | 2,005 | 2,029 | +1.65% | 519,500 | 6941億7125万 | -1.7% | 14.22 | 1.55 |
11/05 | 2,013 | 2,023 | 1,992 | 1,996 | -0.89% | 1,064,000 | 6828億8114万 | -3.25% | 13.99 | 1.53 |
11/02 | 1,994 | 2,018 | 1,975 | 2,014 | +1.26% | 1,129,800 | 6890億3938万 | -2.47% | 14.12 | 1.54 |
11/01 | 2,038 | 2,055 | 1,982 | 1,989 | -2.83% | 1,230,700 | 6804億8626万 | -3.82% | 13.94 | 1.52 |
10/31 | 2,020 | 2,048 | 2,005 | 2,047 | +0.94% | 1,505,900 | 7003億2950万 | -1.21% | 14.35 | 1.56 |
10/30 | 2,032 | 2,063 | 2,021 | 2,028 | -0.39% | 1,340,200 | 6938億2913万 | -2.22% | 14.22 | 1.55 |