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 | 882 | 889 | 878 | 882 | +0.92% | 12,400 | 130億2737万 | -2.86% | 9.2 | 0.85 |
| 03/28 | 883 | 901 | 860 | 874 | -1.35% | 56,500 | 129億921万 | -3.96% | 9.11 | 0.85 |
| 03/27 | 860 | 887 | 851 | 886 | +3.63% | 16,400 | 130億8645万 | -2.74% | 9.24 | 0.86 |
| 03/26 | 842 | 857 | 842 | 855 | +1.91% | 20,900 | 126億2857万 | -6.35% | 8.91 | 0.83 |
| 03/25 | 867 | 867 | 837 | 839 | -6.15% | 37,800 | 123億9225万 | -8.31% | 8.75 | 0.81 |
| 03/22 | 887 | 894 | 880 | 894 | +1.02% | 22,700 | 132億461万 | -2.51% | 9.32 | 0.87 |
| 03/20 | 888 | 905 | 885 | 885 | -0.34% | 12,900 | 130億7168万 | -3.38% | 9.23 | 0.86 |
| 03/19 | 893 | 896 | 887 | 888 | -0.56% | 10,800 | 131億1599万 | -3.06% | 9.26 | 0.86 |
| 03/18 | 908 | 918 | 884 | 893 | -1.65% | 22,000 | 131億8984万 | -2.51% | 9.31 | 0.87 |
| 03/15 | 896 | 918 | 892 | 908 | +3.06% | 23,500 | 134億1140万 | -0.66% | 9.47 | 0.88 |
| 03/14 | 899 | 899 | 860 | 881 | -1.01% | 13,700 | 130億1260万 | -3.4% | 9.18 | 0.85 |
| 03/13 | 908 | 925 | 880 | 890 | -1.55% | 12,900 | 131億4553万 | -2.31% | 9.28 | 0.86 |
| 03/12 | 876 | 907 | 874 | 904 | +4.63% | 30,300 | 133億5232万 | -0.55% | 9.42 | 0.88 |
| 03/11 | 887 | 890 | 857 | 864 | -2.81% | 24,300 | 127億6150万 | -4.64% | 9.01 | 0.84 |
| 03/08 | 912 | 914 | 884 | 889 | -3.79% | 27,500 | 131億3076万 | -1.55% | 9.27 | 0.86 |
| 03/07 | 929 | 935 | 921 | 924 | -1.07% | 16,400 | 136億4772万 | +2.78% | 9.63 | 0.9 |
| 03/06 | 943 | 946 | 928 | 934 | -1.06% | 21,100 | 137億9542万 | +4.36% | 9.74 | 0.91 |
| 03/05 | 948 | 952 | 936 | 944 | -0.63% | 31,100 | 139億4313万 | +5.95% | 9.84 | 0.92 |
| 03/04 | 949 | 950 | 923 | 950 | +0.11% | 41,000 | 140億3175万 | +6.98% | 9.9 | 0.92 |
| 03/01 | 985 | 989 | 916 | 949 | -4.14% | 117,600 | 140億1698万 | +7.6% | 9.89 | 0.92 |
| 02/28 | 965 | 1,002 | 947 | 990 | +2.59% | 74,000 | 146億2256万 | +13.27% | 10.32 | 0.96 |
| 02/27 | 921 | 967 | 921 | 965 | +5.46% | 28,200 | 142億5330万 | +11.69% | 10.06 | 0.94 |
| 02/26 | 950 | 950 | 908 | 915 | -4.59% | 35,700 | 135億1479万 | +6.89% | 9.54 | 0.89 |
| 02/25 | 971 | 971 | 917 | 959 | +3.56% | 58,000 | 141億6468万 | +12.82% | 10 | 0.93 |
| 02/22 | 932 | 932 | 918 | 926 | -0.75% | 7,200 | 136億7726万 | +9.98% | 9.65 | 0.9 |
| 02/21 | 912 | 936 | 912 | 933 | +1.19% | 18,600 | 137億8065万 | +11.74% | 9.73 | 0.9 |
| 02/20 | 918 | 928 | 912 | 922 | +0.33% | 15,600 | 136億1818万 | +11.35% | 9.61 | 0.89 |
| 02/19 | 916 | 940 | 904 | 919 | -0.22% | 25,900 | 135億7387万 | +11.94% | 9.58 | 0.89 |
| 02/18 | 884 | 924 | 877 | 921 | +5.38% | 22,000 | 136億341万 | +13.14% | 9.6 | 0.89 |
| 02/15 | 873 | 889 | 870 | 874 | +0.34% | 18,300 | 129億921万 | +8.3% | 9.11 | 0.85 |
| 02/14 | 886 | 888 | 868 | 871 | -1.25% | 24,600 | 128億6490万 | +8.6% | 9.08 | 0.84 |
| 02/13 | 911 | 918 | 875 | 882 | -0.34% | 34,500 | 130億2737万 | +10.8% | 9.2 | 0.85 |
| 02/12 | 870 | 897 | 868 | 885 | +2.91% | 22,700 | 130億7168万 | +12.03% | 9.23 | 0.86 |
| 02/08 | 853 | 873 | 850 | 860 | +1.53% | 25,100 | 127億242万 | +9.97% | 8.97 | 0.83 |
| 02/07 | 856 | 863 | 820 | 847 | -0.59% | 19,900 | 125億1041万 | +9.15% | 8.83 | 0.82 |
| 02/06 | 866 | 866 | 831 | 852 | 0% | 29,300 | 125億8426万 | +10.51% | 8.88 | 0.83 |
| 02/05 | 847 | 877 | 820 | 852 | +4.28% | 74,800 | 125億8426万 | +11.23% | 8.88 | 0.83 |
| 02/04 | 785 | 931 | 784 | 817 | +4.21% | 302,100 | 120億6730万 | +7.64% | 8.52 | 0.79 |
| 02/01 | 799 | 810 | 783 | 784 | -2.85% | 11,500 | 115億7988万 | +3.57% | 8.17 | 0.76 |
| 01/31 | 823 | 823 | 795 | 807 | -0.12% | 12,000 | 119億1960万 | +6.89% | 8.41 | 0.78 |
| 01/30 | 824 | 824 | 808 | 808 | -2.88% | 16,200 | 119億3437万 | +6.88% | 8.42 | 0.78 |
| 01/29 | 812 | 857 | 809 | 832 | -5.88% | 43,600 | 122億8886万 | +10.05% | 8.67 | 0.81 |
| 01/28 | 791 | 898 | 791 | 884 | +11.76% | 32,200 | 130億5691万 | +16.78% | 9.22 | 0.86 |
| 01/25 | 778 | 805 | 766 | 791 | +5.05% | 19,500 | 116億8328万 | +4.35% | 8.25 | 0.77 |
| 01/24 | 742 | 754 | 742 | 753 | +1.07% | 3,300 | 111億2201万 | -1.44% | 7.85 | 0.73 |
| 01/23 | 763 | 765 | 745 | 745 | -2.36% | 6,900 | 110億384万 | -3.37% | 7.77 | 0.72 |
| 01/22 | 768 | 768 | 757 | 763 | +0.26% | 4,200 | 112億6971万 | -1.93% | 7.95 | 0.74 |
| 01/21 | 757 | 771 | 757 | 761 | +0.53% | 7,200 | 112億4017万 | -3.06% | 7.93 | 0.74 |
| 01/18 | 754 | 770 | 753 | 757 | +0.4% | 20,400 | 111億8109万 | -4.78% | 7.89 | 0.73 |
| 01/17 | 748 | 765 | 748 | 754 | +0.67% | 7,800 | 111億3678万 | -6.34% | 7.86 | 0.73 |
| 01/16 | 768 | 772 | 747 | 749 | -1.45% | 9,400 | 110億6292万 | -8.32% | 7.81 | 0.73 |
| 01/15 | 741 | 774 | 741 | 760 | +1.88% | 9,400 | 112億2540万 | -8.43% | 7.92 | 0.74 |
| 01/11 | 744 | 760 | 742 | 746 | -0.4% | 13,400 | 110億1861万 | -11.4% | 7.78 | 0.72 |
| 01/10 | 729 | 752 | 721 | 749 | +2.74% | 11,100 | 110億6292万 | -12.4% | 7.81 | 0.73 |
| 01/09 | 736 | 744 | 729 | 729 | -1.09% | 10,400 | 107億6752万 | -16.11% | 7.6 | 0.71 |
| 01/08 | 732 | 751 | 731 | 737 | +2.22% | 17,400 | 108億8568万 | -16.63% | 7.68 | 0.71 |
| 01/07 | 720 | 727 | 704 | 721 | +3.59% | 14,000 | 106億4936万 | -19.8% | 7.52 | 0.7 |
| 01/04 | 692 | 703 | 687 | 696 | -1.56% | 18,300 | 102億8010万 | -23.93% | 7.26 | 0.67 |
| 2018 |
| 12/28 | 713 | 717 | 707 | 707 | -3.02% | 12,900 | 104億4257万 | -24.06% | 7.37 | 0.69 |
| 12/27 | 750 | 750 | 724 | 729 | +2.53% | 12,900 | 107億6752万 | -23.02% | 7.6 | 0.71 |
| 12/26 | 735 | 736 | 710 | 711 | +3.8% | 17,800 | 105億165万 | -26.24% | 7.41 | 0.69 |
| 12/25 | 709 | 746 | 680 | 685 | -10.34% | 40,800 | 101億1763万 | -30.24% | 7.14 | 0.66 |
| 12/21 | 819 | 819 | 745 | 764 | +2.69% | 59,300 | 112億8448万 | -23.68% | 7.96 | 0.74 |
| 12/20 | 797 | 804 | 705 | 744 | -8.94% | 50,500 | 109億8907万 | -26.77% | 7.76 | 0.72 |
| 12/19 | 830 | 830 | 802 | 817 | -0.37% | 18,200 | 120億6730万 | -20.83% | 8.52 | 0.79 |
| 12/18 | 879 | 889 | 810 | 820 | -5.09% | 29,200 | 121億1161万 | -21.68% | 8.55 | 0.79 |
| 12/17 | 901 | 908 | 850 | 864 | -4.53% | 22,900 | 127億6150万 | -18.72% | 9.01 | 0.84 |
| 12/14 | 913 | 917 | 900 | 905 | -2.37% | 16,500 | 133億6709万 | -16.05% | 9.43 | 0.88 |
| 12/13 | 917 | 932 | 917 | 927 | -0.22% | 10,800 | 136億9203万 | -14.95% | 9.66 | 0.9 |
| 12/12 | 930 | 930 | 922 | 929 | +0.65% | 34,600 | 137億2157万 | -15.62% | 9.68 | 0.9 |
| 12/11 | 938 | 941 | 922 | 923 | -2.43% | 8,000 | 136億3295万 | -17.07% | 9.62 | 0.89 |
| 12/10 | 1,000 | 1,000 | 923 | 946 | -5.59% | 17,300 | 139億7267万 | -15.84% | 9.86 | 0.92 |
| 12/07 | 1,007 | 1,010 | 997 | 1,002 | -0.6% | 5,600 | 147億9980万 | -11.64% | 10.45 | 0.97 |
| 12/06 | 1,056 | 1,056 | 1,008 | 1,008 | -4.45% | 13,500 | 148億8842万 | -11.89% | 10.51 | 0.98 |
| 12/05 | 1,067 | 1,077 | 1,055 | 1,055 | -1.12% | 6,000 | 155億8263万 | -8.26% | 11 | 1.02 |
| 12/04 | 1,078 | 1,083 | 1,064 | 1,067 | -0.93% | 9,600 | 157億5987万 | -7.54% | 11.12 | 1.03 |
| 12/03 | 1,077 | 1,080 | 1,071 | 1,077 | +0.75% | 4,100 | 159億757万 | -6.99% | 11.23 | 1.04 |
| 11/30 | 1,078 | 1,080 | 1,066 | 1,069 | -1.93% | 7,500 | 157億8941万 | -8% | 11.14 | 1.04 |
| 11/29 | 1,110 | 1,120 | 1,061 | 1,090 | -1% | 12,700 | 160億9958万 | -6.68% | 11.36 | 1.06 |
| 11/28 | 1,115 | 1,115 | 1,091 | 1,101 | -1.34% | 7,900 | 162億6206万 | -6.3% | 11.48 | 1.07 |
| 11/27 | 1,117 | 1,120 | 1,100 | 1,116 | +0.36% | 8,300 | 164億8361万 | -5.5% | 11.63 | 1.08 |
| 11/26 | 1,146 | 1,149 | 1,089 | 1,112 | -0.36% | 7,600 | 164億2453万 | -6.4% | 11.59 | 1.08 |
| 11/22 | 1,110 | 1,120 | 1,105 | 1,116 | +0.54% | 4,500 | 164億8361万 | -6.53% | 11.63 | 1.08 |
| 11/21 | 1,110 | 1,110 | 1,090 | 1,110 | -2.2% | 9,200 | 163億9499万 | -7.58% | 11.57 | 1.08 |
| 11/20 | 1,142 | 1,142 | 1,135 | 1,135 | -2.49% | 5,700 | 167億6425万 | -5.97% | 11.83 | 1.1 |
| 11/19 | 1,156 | 1,177 | 1,154 | 1,164 | +0.95% | 7,400 | 171億9258万 | -3.96% | 12.13 | 1.13 |
| 11/16 | 1,138 | 1,160 | 1,137 | 1,153 | +0.44% | 4,300 | 170億3011万 | -5.18% | 12.02 | 1.12 |
| 11/15 | 1,140 | 1,169 | 1,140 | 1,148 | +0.79% | 2,700 | 169億5626万 | -5.98% | 11.97 | 1.11 |
| 11/14 | 1,212 | 1,212 | 1,134 | 1,139 | -4.69% | 16,000 | 168億2333万 | -7.1% | 11.87 | 1.1 |
| 11/13 | 1,200 | 1,220 | 1,185 | 1,195 | -2.77% | 8,400 | 176億5046万 | -3.08% | 12.46 | 1.16 |
| 11/12 | 1,230 | 1,233 | 1,222 | 1,229 | +0.08% | 1,600 | 181億5265万 | -0.73% | 12.81 | 1.19 |
| 11/09 | 1,213 | 1,232 | 1,213 | 1,228 | +1.4% | 4,400 | 181億3788万 | -1.13% | 12.8 | 1.19 |
| 11/08 | 1,202 | 1,211 | 1,193 | 1,211 | +0.41% | 8,600 | 178億8679万 | -2.89% | 12.62 | 1.17 |
| 11/07 | 1,217 | 1,224 | 1,206 | 1,206 | -0.74% | 4,800 | 178億1294万 | -3.75% | 12.57 | 1.17 |
| 11/06 | 1,217 | 1,230 | 1,214 | 1,215 | -0.16% | 4,400 | 179億4587万 | -3.57% | 12.67 | 1.18 |
| 11/05 | 1,218 | 1,231 | 1,214 | 1,217 | +1.59% | 4,800 | 179億7541万 | -3.95% | 12.69 | 1.18 |
| 11/02 | 1,253 | 1,263 | 1,190 | 1,198 | -2.68% | 6,900 | 176億9477万 | -5.97% | 12.49 | 1.16 |
| 11/01 | 1,170 | 1,235 | 1,170 | 1,231 | +5.3% | 9,300 | 181億8219万 | -3.98% | 12.83 | 1.19 |
| 10/31 | 1,170 | 1,170 | 1,168 | 1,169 | +0.26% | 12,600 | 172億6644万 | -9.45% | 12.19 | 1.13 |
| 10/30 | 1,158 | 1,190 | 1,153 | 1,166 | +0.6% | 16,500 | 172億2213万 | -10.38% | 12.16 | 1.13 |
