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 | 3,935 | 3,955 | 3,930 | 3,950 | +0.51% | 4,200 | 318億4318万 | -0.1% | 26.15 | 1.7 |
| 03/28 | 3,940 | 3,940 | 3,910 | 3,930 | -0.63% | 11,200 | 316億8195万 | -0.63% | 26.02 | 1.69 |
| 03/27 | 3,965 | 3,980 | 3,945 | 3,955 | -1.13% | 61,200 | 318億8349万 | -0.03% | 26.18 | 1.7 |
| 03/26 | 4,005 | 4,045 | 3,975 | 4,000 | +0.13% | 66,900 | 322億4626万 | +1.14% | 26.48 | 1.72 |
| 03/25 | 4,025 | 4,025 | 3,985 | 3,995 | -0.62% | 39,200 | 322億595万 | +1.06% | 26.45 | 1.72 |
| 03/22 | 4,000 | 4,030 | 4,000 | 4,020 | +0.25% | 22,500 | 324億749万 | +1.77% | 26.61 | 1.73 |
| 03/20 | 3,980 | 4,010 | 3,980 | 4,010 | +0.5% | 17,600 | 323億2687万 | +1.65% | 26.55 | 1.73 |
| 03/19 | 3,975 | 4,000 | 3,955 | 3,990 | +0.13% | 26,600 | 321億6564万 | +1.27% | 26.42 | 1.72 |
| 03/18 | 3,945 | 3,985 | 3,945 | 3,985 | +0.76% | 13,500 | 321億2534万 | +1.24% | 26.38 | 1.71 |
| 03/15 | 3,940 | 3,960 | 3,940 | 3,955 | +0.25% | 15,000 | 318億8349万 | +0.61% | 26.18 | 1.7 |
| 03/14 | 3,910 | 3,945 | 3,910 | 3,945 | +0.25% | 12,400 | 318億287万 | +0.41% | 26.12 | 1.7 |
| 03/13 | 3,930 | 3,945 | 3,925 | 3,935 | -0.25% | 13,100 | 317億2226万 | +0.2% | 26.05 | 1.69 |
| 03/12 | 3,925 | 3,950 | 3,925 | 3,945 | +0.25% | 6,800 | 318億287万 | +0.48% | 26.12 | 1.7 |
| 03/11 | 3,915 | 3,935 | 3,915 | 3,935 | +0.51% | 17,200 | 317億2226万 | +0.31% | 26.05 | 1.69 |
| 03/08 | 3,910 | 3,925 | 3,900 | 3,915 | -0.25% | 17,000 | 315億6103万 | -0.13% | 25.92 | 1.68 |
| 03/07 | 3,905 | 3,945 | 3,905 | 3,925 | +0.38% | 20,200 | 316億4164万 | +0.18% | 25.99 | 1.69 |
| 03/06 | 3,910 | 3,920 | 3,900 | 3,910 | -0.13% | 33,900 | 315億2072万 | -0.15% | 25.89 | 1.68 |
| 03/05 | 3,920 | 3,930 | 3,910 | 3,915 | -0.38% | 22,100 | 315億6103万 | 0% | 25.92 | 1.68 |
| 03/04 | 3,935 | 3,945 | 3,920 | 3,930 | 0% | 4,100 | 316億8195万 | +0.38% | 26.02 | 1.69 |
| 03/01 | 3,935 | 3,935 | 3,925 | 3,930 | -0.51% | 5,400 | 316億8195万 | +0.41% | 26.02 | 1.69 |
| 02/28 | 3,970 | 3,980 | 3,950 | 3,950 | -0.5% | 3,700 | 318億4318万 | +0.95% | 26.15 | 1.7 |
| 02/27 | 3,955 | 3,990 | 3,955 | 3,970 | +0.38% | 4,400 | 320億441万 | +1.51% | 26.28 | 1.71 |
| 02/26 | 3,925 | 3,955 | 3,925 | 3,955 | +0.38% | 2,200 | 318億8349万 | +1.18% | 26.18 | 1.7 |
| 02/25 | 3,930 | 3,940 | 3,930 | 3,940 | -0.51% | 7,200 | 317億6257万 | +0.82% | 26.08 | 1.69 |
| 02/22 | 3,970 | 3,970 | 3,920 | 3,960 | -0.13% | 3,300 | 319億2380万 | +1.36% | 26.22 | 1.7 |
| 02/21 | 3,965 | 3,970 | 3,960 | 3,965 | 0% | 3,900 | 319億6410万 | +1.54% | 26.25 | 1.71 |
| 02/20 | 3,935 | 3,970 | 3,935 | 3,965 | +0.63% | 3,200 | 319億6410万 | +1.59% | 26.25 | 1.71 |
| 02/19 | 3,930 | 3,955 | 3,930 | 3,940 | -0.13% | 4,700 | 317億6257万 | +1.03% | 26.08 | 1.69 |
| 02/18 | 3,900 | 3,960 | 3,900 | 3,945 | +1.02% | 8,200 | 318億287万 | +1.15% | 26.12 | 1.7 |
| 02/15 | 3,905 | 3,905 | 3,890 | 3,905 | 0% | 4,900 | 314億8041万 | +0.08% | 25.85 | 1.68 |
| 02/14 | 3,895 | 3,910 | 3,895 | 3,905 | +0.26% | 4,400 | 314億8041万 | 0% | 25.85 | 1.68 |
| 02/13 | 3,895 | 3,905 | 3,890 | 3,895 | +0.39% | 2,100 | 313億9979万 | -0.33% | 25.79 | 1.68 |
| 02/12 | 3,885 | 3,890 | 3,875 | 3,880 | +0.39% | 4,300 | 312億7887万 | -0.82% | 25.69 | 1.67 |
| 02/08 | 3,895 | 3,905 | 3,865 | 3,865 | -0.77% | 6,100 | 311億5795万 | -1.3% | 25.59 | 1.66 |
| 02/07 | 3,905 | 3,920 | 3,895 | 3,895 | -0.26% | 4,000 | 313億9979万 | -0.61% | 25.79 | 1.68 |
| 02/06 | 3,915 | 3,915 | 3,900 | 3,905 | 0% | 2,300 | 314億8041万 | -0.38% | 25.85 | 1.68 |
| 02/05 | 3,880 | 3,910 | 3,880 | 3,905 | +0.9% | 3,900 | 314億8041万 | -0.36% | 25.85 | 1.68 |
| 02/04 | 3,900 | 3,900 | 3,865 | 3,870 | +0.26% | 4,300 | 311億9826万 | -1.17% | 25.62 | 1.66 |
| 02/01 | 3,865 | 3,885 | 3,860 | 3,860 | -0.13% | 5,600 | 311億1764万 | -1.43% | 25.55 | 1.66 |
| 01/31 | 3,885 | 3,895 | 3,865 | 3,865 | -0.39% | 7,800 | 311億5795万 | -1.3% | 25.59 | 1.66 |
| 01/30 | 3,900 | 3,905 | 3,880 | 3,880 | -0.13% | 7,700 | 312億7887万 | -1% | 25.69 | 1.67 |
| 01/29 | 3,905 | 3,905 | 3,885 | 3,885 | -0.89% | 6,000 | 313億1918万 | -0.94% | 25.72 | 1.67 |
| 01/28 | 3,900 | 3,925 | 3,895 | 3,920 | +0.77% | 6,800 | 316億133万 | -0.13% | 25.95 | 1.69 |
| 01/25 | 3,895 | 3,920 | 3,890 | 3,890 | -0.77% | 46,000 | 313億5949万 | -0.92% | 25.75 | 1.67 |
| 01/24 | 3,895 | 3,920 | 3,895 | 3,920 | +0.51% | 3,200 | 316億133万 | -0.2% | 25.95 | 1.69 |
| 01/23 | 3,900 | 3,925 | 3,900 | 3,900 | -0.38% | 7,100 | 314億4010万 | -0.74% | 25.82 | 1.68 |
| 01/22 | 3,940 | 3,940 | 3,905 | 3,915 | -0.51% | 5,800 | 315億6103万 | -0.38% | 25.92 | 1.68 |
| 01/21 | 3,905 | 3,940 | 3,905 | 3,935 | +0.9% | 4,000 | 317億2226万 | +0.05% | 26.05 | 1.69 |
| 01/18 | 3,910 | 3,950 | 3,900 | 3,900 | -0.64% | 5,400 | 314億4010万 | -0.89% | 25.82 | 1.68 |
| 01/17 | 3,900 | 3,925 | 3,900 | 3,925 | +0.64% | 3,200 | 316億4164万 | -0.33% | 25.99 | 1.69 |
| 01/16 | 3,930 | 3,930 | 3,900 | 3,900 | -0.13% | 3,400 | 314億4010万 | -1.07% | 25.82 | 1.68 |
| 01/15 | 3,935 | 3,935 | 3,890 | 3,905 | -0.89% | 9,200 | 314億8041万 | -1.04% | 25.85 | 1.68 |
| 01/11 | 3,950 | 3,985 | 3,940 | 3,940 | -1.25% | 7,700 | 317億6257万 | -0.28% | 26.08 | 1.69 |
| 01/10 | 3,975 | 3,995 | 3,930 | 3,990 | +0.5% | 3,900 | 321億6564万 | +0.91% | 26.42 | 1.72 |
| 01/09 | 3,975 | 3,980 | 3,950 | 3,970 | -0.38% | 4,800 | 320億441万 | +0.4% | 26.28 | 1.71 |
| 01/08 | 4,000 | 4,005 | 3,985 | 3,985 | -0.25% | 8,400 | 321億2534万 | +0.78% | 26.38 | 1.71 |
| 01/07 | 3,990 | 4,000 | 3,980 | 3,995 | +0.63% | 5,300 | 322億595万 | +1.01% | 26.45 | 1.72 |
| 01/04 | 3,950 | 3,975 | 3,940 | 3,970 | +0.76% | 6,800 | 320億441万 | +0.43% | 26.28 | 1.71 |
| 2018 |
| 12/28 | 3,945 | 3,945 | 3,930 | 3,940 | +0.13% | 2,800 | 317億6257万 | -0.35% | 26.08 | 1.69 |
| 12/27 | 3,900 | 3,945 | 3,900 | 3,935 | +1.81% | 5,100 | 317億2226万 | -0.48% | 26.05 | 1.69 |
| 12/26 | 3,840 | 3,910 | 3,840 | 3,865 | +0.39% | 6,100 | 311億5795万 | -2.3% | 25.59 | 1.66 |
| 12/25 | 3,855 | 3,880 | 3,835 | 3,850 | -0.13% | 7,600 | 310億3702万 | -2.75% | 25.49 | 1.66 |
| 12/21 | 3,905 | 3,945 | 3,855 | 3,855 | -0.52% | 7,900 | 310億7733万 | -2.73% | 25.52 | 1.66 |
| 12/20 | 3,945 | 3,945 | 3,865 | 3,875 | -1.65% | 6,500 | 312億3856万 | -2.32% | 25.65 | 1.67 |
| 12/19 | 3,940 | 3,955 | 3,935 | 3,940 | +0.13% | 2,700 | 317億6257万 | -0.73% | 26.08 | 1.69 |
| 12/18 | 3,980 | 3,980 | 3,935 | 3,935 | -1.13% | 3,300 | 317億2226万 | -0.88% | 26.05 | 1.69 |
| 12/17 | 3,960 | 3,980 | 3,945 | 3,980 | +1.4% | 2,300 | 320億8503万 | +0.2% | 26.35 | 1.71 |
| 12/14 | 3,945 | 3,955 | 3,920 | 3,925 | -0.38% | 9,900 | 316億4164万 | -1.18% | 25.99 | 1.69 |
| 12/13 | 3,955 | 3,965 | 3,930 | 3,940 | -0.25% | 5,100 | 317億6257万 | -0.81% | 26.08 | 1.69 |
| 12/12 | 3,970 | 3,970 | 3,930 | 3,950 | +0.38% | 5,700 | 318億4318万 | -0.58% | 26.15 | 1.7 |
| 12/11 | 3,965 | 3,985 | 3,930 | 3,935 | -1.38% | 7,700 | 317億2226万 | -0.96% | 26.05 | 1.69 |
| 12/10 | 3,965 | 4,000 | 3,965 | 3,990 | +0.25% | 2,500 | 321億6564万 | +0.43% | 26.42 | 1.72 |
| 12/07 | 4,000 | 4,005 | 3,970 | 3,980 | 0% | 5,500 | 320億8503万 | +0.23% | 26.35 | 1.71 |
| 12/06 | 4,010 | 4,010 | 3,980 | 3,980 | -0.87% | 5,600 | 320億8503万 | +0.28% | 26.35 | 1.71 |
| 12/05 | 3,985 | 4,020 | 3,980 | 4,015 | +0.12% | 3,300 | 323億6718万 | +1.13% | 26.58 | 1.73 |
| 12/04 | 4,030 | 4,030 | 4,005 | 4,010 | -0.5% | 3,200 | 323億2687万 | +1.08% | 26.55 | 1.73 |
| 12/03 | 4,000 | 4,030 | 3,985 | 4,030 | +0.75% | 7,100 | 324億8811万 | +1.64% | 26.68 | 1.73 |
| 11/30 | 4,000 | 4,000 | 3,985 | 4,000 | +0.13% | 3,800 | 322億4626万 | +0.93% | 26.48 | 1.72 |
| 11/29 | 3,995 | 3,995 | 3,980 | 3,995 | +0.25% | 4,700 | 322億595万 | +0.83% | 26.45 | 1.72 |
| 11/28 | 3,960 | 3,985 | 3,960 | 3,985 | -0.13% | 2,100 | 321億2534万 | +0.58% | 26.38 | 1.71 |
| 11/27 | 3,990 | 3,990 | 3,970 | 3,990 | +0.76% | 2,900 | 321億6564万 | +0.68% | 26.42 | 1.72 |
| 11/26 | 3,990 | 3,995 | 3,945 | 3,960 | -0.88% | 4,600 | 319億2380万 | -0.1% | 26.22 | 1.7 |
| 11/22 | 3,975 | 3,995 | 3,945 | 3,995 | +1.27% | 3,500 | 322億595万 | +0.68% | 26.45 | 1.72 |
| 11/21 | 3,975 | 3,990 | 3,945 | 3,945 | -0.75% | 4,100 | 318億287万 | -0.63% | 26.12 | 1.7 |
| 11/20 | 3,960 | 3,990 | 3,950 | 3,975 | +1.02% | 1,600 | 320億4472万 | +0.05% | 26.32 | 1.71 |
| 11/19 | 3,920 | 3,935 | 3,915 | 3,935 | -0.25% | 2,200 | 317億2226万 | -0.93% | 26.05 | 1.69 |
| 11/16 | 3,935 | 3,965 | 3,935 | 3,945 | -0.25% | 3,100 | 318億287万 | -0.73% | 26.12 | 1.7 |
| 11/15 | 3,940 | 3,975 | 3,920 | 3,955 | +0.51% | 4,600 | 318億8349万 | -0.55% | 26.18 | 1.7 |
| 11/14 | 3,955 | 3,965 | 3,935 | 3,935 | -0.51% | 3,600 | 317億2226万 | -1.13% | 26.05 | 1.69 |
| 11/13 | 3,975 | 3,975 | 3,945 | 3,955 | -1% | 5,000 | 318億8349万 | -0.78% | 26.18 | 1.7 |
| 11/12 | 3,975 | 4,005 | 3,975 | 3,995 | +0.5% | 2,500 | 322億595万 | +0.15% | 26.45 | 1.72 |
| 11/09 | 3,950 | 3,980 | 3,950 | 3,975 | +0.89% | 1,800 | 320億4472万 | -0.43% | 26.32 | 1.71 |
| 11/08 | 3,955 | 3,980 | 3,940 | 3,940 | -0.25% | 3,400 | 317億6257万 | -1.35% | 26.08 | 1.69 |
| 11/07 | 3,960 | 3,975 | 3,950 | 3,950 | 0% | 1,800 | 318億4318万 | -1.18% | 26.15 | 1.7 |
| 11/06 | 3,935 | 3,960 | 3,935 | 3,950 | +0.25% | 2,900 | 318億4318万 | -1.27% | 26.15 | 1.7 |
| 11/05 | 3,970 | 3,970 | 3,935 | 3,940 | +0.25% | 2,500 | 317億6257万 | -1.6% | 26.08 | 1.69 |
| 11/02 | 3,950 | 3,965 | 3,910 | 3,930 | -0.51% | 12,400 | 316億8195万 | -1.92% | 26.02 | 1.69 |
| 11/01 | 3,990 | 3,990 | 3,950 | 3,950 | -1% | 5,300 | 318億4318万 | -1.52% | 26.15 | 1.7 |
| 10/31 | 4,000 | 4,020 | 3,975 | 3,990 | +1.01% | 6,100 | 321億6564万 | -0.55% | 26.42 | 1.72 |
| 10/30 | 4,000 | 4,030 | 3,950 | 3,950 | -0.38% | 31,400 | 318億4318万 | -1.57% | 26.15 | 1.7 |
