PER
2018/10/23~2019/03/22
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 | 9/1, 株式分割 1→2 |
2019 |
03/22 | 2,475 | 2,498 | 2,423 | 2,465 | +0.2% | 35,600 | 299億3781万 | -10.62% | 20.52 | 4.47 |
03/20 | 2,535 | 2,535 | 2,460 | 2,460 | -3.15% | 49,400 | 298億7709万 | -11.61% | 20.48 | 4.46 |
03/19 | 2,510 | 2,555 | 2,450 | 2,540 | +1.2% | 74,200 | 308億4870万 | -9.7% | 21.14 | 4.61 |
03/18 | 2,550 | 2,550 | 2,505 | 2,510 | -1.57% | 49,000 | 304億8435万 | -11.81% | 20.89 | 4.55 |
03/15 | 2,545 | 2,550 | 2,520 | 2,550 | -0.39% | 60,200 | 309億7015万 | -11.43% | 21.23 | 4.63 |
03/14 | 2,600 | 2,600 | 2,550 | 2,560 | -1.35% | 41,200 | 310億9160万 | -11.97% | 21.31 | 4.64 |
03/13 | 2,585 | 2,605 | 2,575 | 2,595 | +0.78% | 70,800 | 315億1669万 | -11.73% | 21.6 | 4.71 |
03/12 | 2,600 | 2,610 | 2,560 | 2,575 | -1.15% | 45,200 | 312億7378万 | -13.42% | 21.44 | 4.67 |
03/11 | 2,635 | 2,635 | 2,565 | 2,605 | -1.14% | 28,800 | 316億3814万 | -13.25% | 21.69 | 4.73 |
03/08 | 2,645 | 2,645 | 2,560 | 2,635 | -1.5% | 67,800 | 320億249万 | -12.95% | 21.94 | 4.78 |
03/07 | 2,705 | 2,725 | 2,670 | 2,675 | -1.83% | 56,800 | 324億8830万 | -12.35% | 22.27 | 4.85 |
03/06 | 2,750 | 2,775 | 2,710 | 2,725 | -2.33% | 44,000 | 330億9556万 | -11.18% | 22.68 | 4.94 |
03/05 | 2,795 | 2,815 | 2,765 | 2,790 | -1.41% | 40,000 | 338億8499万 | -9.39% | 23.23 | 5.06 |
03/04 | 2,875 | 2,885 | 2,810 | 2,830 | -1.57% | 63,400 | 343億7080万 | -8.24% | 23.56 | 5.13 |
03/01 | 2,900 | 2,925 | 2,850 | 2,875 | -0.86% | 23,000 | 349億1733万 | -6.9% | 23.93 | 5.22 |
02/28 | 2,990 | 3,040 | 2,900 | 2,900 | -3.97% | 39,000 | 352億2096万 | -6.06% | 24.14 | 5.26 |
02/27 | 2,960 | 3,050 | 2,915 | 3,020 | +1.34% | 42,800 | 366億7838万 | -1.92% | 25.14 | 5.48 |
02/26 | 3,025 | 3,110 | 2,940 | 2,980 | +1.36% | 77,200 | 361億9257万 | -2.74% | 24.81 | 5.41 |
02/25 | 2,845 | 2,975 | 2,845 | 2,940 | +4.44% | 111,200 | 357億677万 | -3.73% | 24.47 | 5.33 |
02/22 | 2,905 | 2,940 | 2,810 | 2,815 | -3.76% | 60,400 | 341億8862万 | -7.49% | 23.43 | 5.11 |
02/21 | 2,935 | 2,950 | 2,865 | 2,925 | -0.85% | 55,400 | 355億2459万 | -3.62% | 24.35 | 5.31 |
02/20 | 2,985 | 3,000 | 2,910 | 2,950 | -1.17% | 64,600 | 358億2822万 | -2.51% | 24.56 | 5.35 |
02/19 | 3,040 | 3,040 | 2,980 | 2,985 | -0.83% | 61,600 | 362億5330万 | -1.03% | 24.85 | 5.41 |
02/18 | 3,050 | 3,055 | 2,960 | 3,010 | -0.5% | 61,200 | 365億5693万 | -0.46% | 25.06 | 5.46 |
02/15 | 3,050 | 3,055 | 3,005 | 3,025 | -2.42% | 45,800 | 367億3910万 | +0.03% | 25.18 | 5.49 |
02/14 | 3,185 | 3,200 | 3,075 | 3,100 | -3.43% | 56,400 | 376億4999万 | +2.48% | 25.81 | 5.62 |
02/13 | 3,325 | 3,325 | 3,205 | 3,210 | -4.75% | 66,400 | 389億8596万 | +5.91% | 26.72 | 5.82 |
02/12 | 3,375 | 3,375 | 3,235 | 3,370 | +1.35% | 24,200 | 409億2918万 | +11.04% | 28.05 | 6.11 |
02/08 | 3,225 | 3,375 | 3,160 | 3,325 | +1.06% | 35,600 | 403億8265万 | +9.77% | 27.68 | 6.03 |
02/07 | 3,410 | 3,425 | 3,245 | 3,290 | -2.08% | 44,400 | 399億5757万 | +8.55% | 27.39 | 5.97 |
02/06 | 3,500 | 3,575 | 3,330 | 3,360 | -2.33% | 89,400 | 408億773万 | +10.67% | 27.97 | 6.09 |
02/05 | 3,340 | 3,500 | 3,325 | 3,440 | +4.56% | 86,400 | 417億7935万 | +13.46% | 28.64 | 6.24 |
02/04 | 3,200 | 3,330 | 3,200 | 3,290 | +2.17% | 73,400 | 399億5757万 | +8.76% | 27.39 | 5.97 |
02/01 | 3,220 | 3,330 | 3,205 | 3,220 | -0.77% | 52,600 | 391億741万 | +6.1% | 26.81 | 5.84 |
01/31 | 3,090 | 3,275 | 3,065 | 3,245 | +5.19% | 115,800 | 394億1104万 | +6.88% | 27.01 | 5.89 |
01/30 | 2,935 | 3,100 | 2,935 | 3,085 | +3.35% | 87,600 | 374億6781万 | +1.28% | 25.68 | 5.6 |
01/29 | 2,890 | 3,020 | 2,805 | 2,985 | +2.4% | 79,200 | 362億5330万 | -2.42% | 24.85 | 5.41 |
01/28 | 2,980 | 3,065 | 2,915 | 2,915 | -0.51% | 107,400 | 354億314万 | -5.39% | 24.27 | 5.29 |
01/25 | 2,825 | 2,985 | 2,780 | 2,930 | +2.81% | 114,000 | 355億8531万 | -5.54% | 24.39 | 5.31 |
01/24 | 2,720 | 2,900 | 2,710 | 2,850 | +5.36% | 135,000 | 346億1370万 | -8.86% | 23.73 | 5.17 |
01/23 | 2,695 | 2,725 | 2,655 | 2,705 | +1.88% | 57,000 | 328億5265万 | -14.24% | 22.52 | 4.91 |
01/22 | 2,725 | 2,745 | 2,630 | 2,655 | -2.39% | 76,400 | 322億3440万 | -16.56% | 22.09 | 4.81 |
01/21 | 2,745 | 2,775 | 2,685 | 2,720 | +1.87% | 154,200 | 330億2357万 | -15.42% | 22.64 | 4.93 |
01/18 | 2,625 | 2,720 | 2,610 | 2,670 | +2.3% | 160,400 | 324億1652万 | -17.74% | 22.22 | 4.84 |
01/17 | 2,730 | 2,760 | 2,595 | 2,610 | -3.87% | 150,400 | 316億8806万 | -20.31% | 21.72 | 4.73 |
01/16 | 2,540 | 2,735 | 2,530 | 2,715 | +0.93% | 166,000 | 329億6286万 | -18% | 22.59 | 4.92 |
01/15 | 2,815 | 2,875 | 2,690 | 2,690 | -15.67% | 191,800 | 326億5934万 | -19.65% | 22.39 | 4.88 |
01/11 | 3,010 | 3,220 | 2,990 | 3,190 | +5.98% | 61,400 | 387億2985万 | -5.7% | 26.55 | 5.78 |
01/10 | 3,010 | 3,080 | 2,925 | 3,010 | -1.15% | 60,600 | 365億4447万 | -11.44% | 25.05 | 5.46 |
01/09 | 3,235 | 3,235 | 3,040 | 3,045 | -6.6% | 92,400 | 369億6940万 | -10.86% | 25.34 | 5.52 |
01/08 | 3,335 | 3,370 | 3,245 | 3,260 | -1.21% | 32,400 | 395億7972万 | -4.87% | 27.13 | 5.91 |
01/07 | 3,300 | 3,370 | 3,245 | 3,300 | +2.17% | 29,200 | 400億6536万 | -3.87% | 27.46 | 5.98 |
01/04 | 3,250 | 3,305 | 3,165 | 3,230 | -3.73% | 31,000 | 392億1549万 | -6.1% | 26.88 | 5.86 |
2018 |
12/28 | 3,400 | 3,430 | 3,260 | 3,355 | -2.33% | 22,400 | 407億3312万 | -2.56% | 27.92 | 6.08 |
12/27 | 3,440 | 3,480 | 3,365 | 3,435 | +5.69% | 27,200 | 417億440万 | +0.12% | 28.59 | 6.23 |
12/26 | 3,320 | 3,370 | 3,200 | 3,250 | -0.61% | 36,800 | 394億5831万 | -4.64% | 27.05 | 5.89 |
12/25 | 3,275 | 3,370 | 3,140 | 3,270 | -7.37% | 61,200 | 397億113万 | -3.8% | 27.21 | 5.93 |
12/21 | 3,555 | 3,750 | 3,410 | 3,530 | +8.45% | 106,000 | 428億5780万 | +4.22% | 29.38 | 6.4 |
12/20 | 3,485 | 3,485 | 3,205 | 3,255 | -6.6% | 33,800 | 395億1902万 | -3.24% | 27.09 | 5.9 |
12/19 | 3,410 | 3,540 | 3,380 | 3,485 | +2.2% | 21,200 | 423億1145万 | +3.84% | 29 | 6.32 |
12/18 | 3,475 | 3,525 | 3,410 | 3,410 | -3.94% | 21,400 | 414億87万 | +1.97% | 28.38 | 6.18 |
12/17 | 3,470 | 3,570 | 3,340 | 3,550 | +3.65% | 22,000 | 431億62万 | +6.41% | 29.54 | 6.44 |
12/14 | 3,640 | 3,640 | 3,385 | 3,425 | -3.93% | 40,600 | 415億8299万 | +3.01% | 28.5 | 6.21 |
12/13 | 3,500 | 3,600 | 3,450 | 3,565 | +1.57% | 35,200 | 432億8273万 | +7.35% | 29.67 | 6.46 |
12/12 | 3,510 | 3,600 | 3,440 | 3,510 | +2.63% | 32,400 | 426億1498万 | +6.11% | 29.21 | 6.36 |
12/11 | 3,545 | 3,640 | 3,415 | 3,420 | -2.29% | 45,000 | 415億2228万 | +3.86% | 28.46 | 6.2 |
12/10 | 3,400 | 3,555 | 3,395 | 3,500 | +0.57% | 38,200 | 424億9357万 | +6.54% | 29.13 | 6.35 |
12/07 | 3,570 | 3,570 | 3,450 | 3,480 | +2.5% | 29,000 | 422億5074万 | +6.32% | 28.96 | 6.31 |
12/06 | 3,475 | 3,500 | 3,385 | 3,395 | -3.28% | 24,600 | 412億1876万 | +4.53% | 28.25 | 6.16 |
12/05 | 3,580 | 3,580 | 3,440 | 3,510 | -3.04% | 40,800 | 426億1498万 | +8.5% | 29.21 | 6.36 |
12/04 | 3,580 | 3,620 | 3,375 | 3,620 | +0.98% | 73,600 | 439億5049万 | +12.77% | 30.12 | 6.56 |
12/03 | 3,640 | 3,680 | 3,515 | 3,585 | 0% | 32,200 | 435億2555万 | +12.95% | 29.83 | 6.5 |
11/30 | 3,375 | 3,645 | 3,375 | 3,585 | +4.67% | 70,200 | 435億2555万 | +13.92% | 29.83 | 6.5 |
11/29 | 3,330 | 3,440 | 3,330 | 3,425 | +2.85% | 42,600 | 415億8299万 | +9.56% | 28.5 | 6.21 |
11/28 | 3,445 | 3,465 | 3,320 | 3,330 | -2.49% | 33,200 | 404億2959万 | +6.66% | 27.71 | 6.04 |
11/27 | 3,455 | 3,455 | 3,365 | 3,415 | -1.16% | 23,400 | 414億6158万 | +9.11% | 28.42 | 6.19 |
11/26 | 3,325 | 3,455 | 3,225 | 3,455 | +4.38% | 64,600 | 419億4722万 | +10.03% | 28.75 | 6.27 |
11/22 | 3,140 | 3,345 | 3,090 | 3,310 | +8.35% | 108,200 | 401億8677万 | +5.11% | 27.55 | 6 |
11/21 | 2,900 | 3,140 | 2,860 | 3,055 | +6.26% | 88,600 | 370億9081万 | -3.05% | 25.42 | 5.54 |
11/20 | 2,920 | 2,975 | 2,850 | 2,875 | -4.8% | 52,200 | 349億543万 | -8.9% | 23.93 | 5.21 |
11/19 | 2,920 | 3,040 | 2,900 | 3,020 | +2.2% | 52,200 | 366億6588万 | -4.67% | 25.13 | 5.48 |
11/16 | 3,000 | 3,020 | 2,925 | 2,955 | -0.17% | 66,800 | 358億7671万 | -7.45% | 24.59 | 5.36 |
11/15 | 3,025 | 3,035 | 2,890 | 2,960 | -3.11% | 102,400 | 359億3741万 | -7.85% | 24.63 | 5.37 |
11/14 | 3,195 | 3,210 | 3,015 | 3,055 | -4.38% | 42,200 | 370億9081万 | -5.33% | 25.42 | 5.54 |
11/13 | 3,150 | 3,250 | 3,055 | 3,195 | -0.62% | 100,200 | 387億9055万 | -1.6% | 26.59 | 5.79 |
11/12 | 3,320 | 3,400 | 3,200 | 3,215 | -1.68% | 111,600 | 390億3337万 | -1.41% | 26.75 | 5.83 |
11/09 | 3,345 | 3,410 | 3,260 | 3,270 | -1.21% | 58,600 | 397億113万 | -0.34% | 27.21 | 5.93 |
11/08 | 3,475 | 3,475 | 3,285 | 3,310 | +1.69% | 43,400 | 401億8677万 | +0.12% | 27.55 | 6 |
11/07 | 3,290 | 3,375 | 3,225 | 3,255 | +3.66% | 47,600 | 395億1902万 | -2.28% | 27.09 | 5.9 |
11/06 | 3,220 | 3,245 | 3,100 | 3,140 | -2.48% | 62,600 | 381億2280万 | -6.44% | 26.13 | 5.69 |
11/05 | 3,200 | 3,375 | 3,200 | 3,220 | +0.63% | 101,600 | 390億9408万 | -5.21% | 26.8 | 5.84 |
11/02 | 2,930 | 3,255 | 2,930 | 3,200 | +12.28% | 130,200 | 388億5126万 | -6.62% | 26.63 | 5.8 |
11/01 | 3,085 | 3,090 | 2,840 | 2,850 | -7.01% | 87,400 | 346億190万 | -17.61% | 23.72 | 5.17 |
10/31 | 2,955 | 3,140 | 2,910 | 3,065 | +6.61% | 102,400 | 372億1222万 | -12.2% | 25.51 | 5.56 |
10/30 | 2,700 | 2,915 | 2,690 | 2,875 | +5.31% | 97,600 | 349億543万 | -18.18% | 23.93 | 5.21 |
10/29 | 2,935 | 2,960 | 2,690 | 2,730 | -6.02% | 81,800 | 331億4498万 | -22.82% | 22.72 | 4.95 |
10/26 | 3,195 | 3,200 | 2,765 | 2,905 | -5.07% | 151,000 | 352億6966万 | -18.44% | 24.17 | 5.27 |
10/25 | 3,210 | 3,260 | 3,025 | 3,060 | -8.11% | 103,400 | 371億5152万 | -14.31% | 25.46 | 5.55 |
10/24 | 3,530 | 3,570 | 3,300 | 3,330 | -5.4% | 104,600 | 404億2959万 | -6.93% | 27.71 | 6.04 |
10/23 | 3,635 | 3,750 | 3,455 | 3,520 | -4.48% | 93,600 | 427億3639万 | -1.4% | 29.29 | 6.38 |