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 | 1,698 | 1,709 | 1,680 | 1,686 | -0.24% | 144,000 | 1213億9200万 | -2.99% | 12.3 | 1 |
| 03/28 | 1,732 | 1,734 | 1,684 | 1,690 | -3.26% | 220,400 | 1216億8000万 | -3.1% | 12.33 | 1 |
| 03/27 | 1,734 | 1,750 | 1,715 | 1,747 | +0.4% | 160,000 | 1257億8400万 | -0.17% | 12.74 | 1.03 |
| 03/26 | 1,761 | 1,767 | 1,727 | 1,740 | 0% | 371,900 | 1252億8000万 | -0.74% | 12.69 | 1.03 |
| 03/25 | 1,735 | 1,746 | 1,703 | 1,740 | -1.97% | 337,600 | 1252億8000万 | -0.97% | 12.69 | 1.03 |
| 03/22 | 1,689 | 1,777 | 1,678 | 1,775 | +4.41% | 338,600 | 1278億 | +0.97% | 12.95 | 1.05 |
| 03/20 | 1,742 | 1,742 | 1,688 | 1,700 | -1.22% | 179,900 | 1224億 | -3.3% | 12.4 | 1 |
| 03/19 | 1,686 | 1,734 | 1,669 | 1,721 | +1.59% | 237,400 | 1239億1200万 | -2.33% | 12.55 | 1.02 |
| 03/18 | 1,713 | 1,713 | 1,671 | 1,694 | +0.18% | 215,100 | 1219億6800万 | -4.02% | 12.36 | 1 |
| 03/15 | 1,709 | 1,727 | 1,689 | 1,691 | -0.7% | 194,400 | 1217億5200万 | -3.98% | 12.33 | 1 |
| 03/14 | 1,711 | 1,716 | 1,691 | 1,703 | +0.29% | 223,900 | 1226億1600万 | -3.24% | 12.42 | 1.01 |
| 03/13 | 1,706 | 1,712 | 1,673 | 1,698 | -0.64% | 137,900 | 1222億5600万 | -3.47% | 12.39 | 1 |
| 03/12 | 1,690 | 1,720 | 1,684 | 1,709 | +2.77% | 175,700 | 1230億4800万 | -2.79% | 12.47 | 1.01 |
| 03/11 | 1,675 | 1,695 | 1,652 | 1,663 | -0.89% | 113,000 | 1197億3600万 | -5.24% | 12.13 | 0.98 |
| 03/08 | 1,739 | 1,740 | 1,669 | 1,678 | -5.68% | 198,300 | 1208億1600万 | -4.33% | 12.24 | 0.99 |
| 03/07 | 1,768 | 1,794 | 1,754 | 1,779 | -0.5% | 185,500 | 1280億8800万 | +1.66% | 12.98 | 1.05 |
| 03/06 | 1,769 | 1,800 | 1,766 | 1,788 | +0.68% | 122,200 | 1287億3600万 | +2.7% | 13.04 | 1.06 |
| 03/05 | 1,785 | 1,792 | 1,757 | 1,776 | -1.88% | 124,300 | 1278億7200万 | +2.48% | 12.95 | 1.05 |
| 03/04 | 1,824 | 1,830 | 1,800 | 1,810 | -0.22% | 137,000 | 1303億2000万 | +4.93% | 13.2 | 1.07 |
| 03/01 | 1,771 | 1,830 | 1,771 | 1,814 | +2.83% | 252,600 | 1306億800万 | +5.65% | 13.23 | 1.07 |
| 02/28 | 1,782 | 1,794 | 1,756 | 1,764 | -1.01% | 156,200 | 1270億800万 | +3.22% | 12.87 | 1.04 |
| 02/27 | 1,756 | 1,792 | 1,748 | 1,782 | +1.54% | 211,900 | 1283億400万 | +4.76% | 13 | 1.05 |
| 02/26 | 1,777 | 1,777 | 1,744 | 1,755 | -0.74% | 119,600 | 1263億6000万 | +3.66% | 12.8 | 1.04 |
| 02/25 | 1,796 | 1,796 | 1,754 | 1,768 | -0.9% | 168,500 | 1272億9600万 | +4.8% | 12.9 | 1.04 |
| 02/22 | 1,833 | 1,844 | 1,780 | 1,784 | -2.83% | 179,500 | 1284億4800万 | +6.25% | 13.01 | 1.05 |
| 02/21 | 1,843 | 1,845 | 1,794 | 1,836 | -0.16% | 379,100 | 1321億9200万 | +9.87% | 13.39 | 1.08 |
| 02/20 | 1,801 | 1,850 | 1,795 | 1,839 | +0.66% | 374,400 | 1324億800万 | +10.85% | 13.41 | 1.09 |
| 02/19 | 1,807 | 1,827 | 1,806 | 1,827 | -0.33% | 98,600 | 1315億4400万 | +10.73% | 13.33 | 1.08 |
| 02/18 | 1,821 | 1,837 | 1,780 | 1,833 | +3.74% | 166,600 | 1319億7600万 | +11.7% | 13.37 | 1.08 |
| 02/15 | 1,770 | 1,770 | 1,744 | 1,767 | -0.17% | 173,900 | 1272億2400万 | +8.14% | 12.89 | 1.04 |
| 02/14 | 1,778 | 1,781 | 1,758 | 1,770 | -1.67% | 255,800 | 1274億4000万 | +8.66% | 12.91 | 1.05 |
| 02/13 | 1,830 | 1,864 | 1,788 | 1,800 | +0.56% | 295,700 | 1296億 | +10.84% | 13.13 | 1.06 |
| 02/12 | 1,706 | 1,806 | 1,706 | 1,790 | +11.18% | 870,400 | 1288億8000万 | +10.7% | 13.06 | 1.06 |
| 02/08 | 1,650 | 1,657 | 1,604 | 1,610 | -3.3% | 122,400 | 1159億2000万 | +0.12% | 11.74 | 0.95 |
| 02/07 | 1,662 | 1,671 | 1,648 | 1,665 | -0.48% | 127,200 | 1198億8000万 | +3.48% | 12.14 | 0.98 |
| 02/06 | 1,686 | 1,692 | 1,672 | 1,673 | +0.48% | 88,300 | 1204億5600万 | +4.11% | 12.2 | 0.99 |
| 02/05 | 1,646 | 1,675 | 1,646 | 1,665 | +1.09% | 120,600 | 1198億8000万 | +4.06% | 12.14 | 0.98 |
| 02/04 | 1,645 | 1,688 | 1,638 | 1,647 | +0.73% | 145,100 | 1185億8400万 | +3.39% | 12.01 | 0.97 |
| 02/01 | 1,573 | 1,644 | 1,573 | 1,635 | +4.01% | 236,600 | 1177億2000万 | +2.89% | 11.93 | 0.97 |
| 01/31 | 1,586 | 1,586 | 1,563 | 1,572 | +0.96% | 182,000 | 1131億8400万 | -1.07% | 11.47 | 0.93 |
| 01/30 | 1,582 | 1,585 | 1,557 | 1,557 | -1.46% | 153,000 | 1121億400万 | -2.32% | 11.36 | 0.92 |
| 01/29 | 1,586 | 1,599 | 1,573 | 1,580 | -0.38% | 175,800 | 1137億6000万 | -1.31% | 11.52 | 0.93 |
| 01/28 | 1,613 | 1,621 | 1,585 | 1,586 | -1.18% | 97,100 | 1141億9200万 | -1.37% | 11.57 | 0.94 |
| 01/25 | 1,608 | 1,626 | 1,593 | 1,605 | -0.19% | 103,400 | 1155億6000万 | -0.68% | 11.71 | 0.95 |
| 01/24 | 1,578 | 1,612 | 1,573 | 1,608 | +1.9% | 147,600 | 1157億7600万 | -0.92% | 11.73 | 0.95 |
| 01/23 | 1,573 | 1,589 | 1,556 | 1,578 | -0.19% | 111,100 | 1136億1600万 | -3.31% | 11.51 | 0.93 |
| 01/22 | 1,610 | 1,620 | 1,576 | 1,581 | -1.25% | 79,400 | 1138億3200万 | -3.6% | 11.53 | 0.93 |
| 01/21 | 1,600 | 1,609 | 1,581 | 1,601 | +1.72% | 134,800 | 1152億7200万 | -2.85% | 11.68 | 0.95 |
| 01/18 | 1,569 | 1,604 | 1,566 | 1,574 | +0.58% | 200,200 | 1133億2800万 | -4.95% | 11.48 | 0.93 |
| 01/17 | 1,583 | 1,593 | 1,558 | 1,565 | +0.58% | 182,100 | 1126億8000万 | -6.01% | 11.42 | 0.92 |
| 01/16 | 1,599 | 1,606 | 1,552 | 1,556 | -2.69% | 171,900 | 1120億3200万 | -7.22% | 11.35 | 0.92 |
| 01/15 | 1,590 | 1,616 | 1,567 | 1,599 | -0.99% | 229,100 | 1151億2800万 | -5.27% | 11.66 | 0.94 |
| 01/11 | 1,654 | 1,654 | 1,610 | 1,615 | -2.3% | 110,400 | 1162億8000万 | -5% | 11.78 | 0.95 |
| 01/10 | 1,644 | 1,670 | 1,631 | 1,653 | +1.1% | 147,900 | 1190億1600万 | -3.45% | 12.06 | 0.98 |
| 01/09 | 1,662 | 1,682 | 1,633 | 1,635 | -0.85% | 131,900 | 1177億2000万 | -5.05% | 11.93 | 0.97 |
| 01/08 | 1,632 | 1,654 | 1,621 | 1,649 | +1.92% | 107,600 | 1187億2800万 | -4.74% | 12.03 | 0.97 |
| 01/07 | 1,624 | 1,636 | 1,617 | 1,618 | +2.6% | 112,600 | 1164億9600万 | -6.96% | 11.8 | 0.96 |
| 01/04 | 1,597 | 1,609 | 1,544 | 1,577 | -2.77% | 210,700 | 1135億4400万 | -9.78% | 11.5 | 0.93 |
| 2018 |
| 12/28 | 1,611 | 1,641 | 1,611 | 1,622 | +0.31% | 125,100 | 1167億8400万 | -7.68% | 11.83 | 0.96 |
| 12/27 | 1,588 | 1,623 | 1,583 | 1,617 | +6.87% | 153,500 | 1164億2400万 | -8.39% | 11.79 | 0.95 |
| 12/26 | 1,500 | 1,547 | 1,489 | 1,513 | +2.37% | 151,900 | 1089億3600万 | -14.71% | 11.04 | 0.89 |
| 12/25 | 1,515 | 1,517 | 1,472 | 1,478 | -4.77% | 166,100 | 1064億1600万 | -17.34% | 10.78 | 0.87 |
| 12/21 | 1,613 | 1,613 | 1,546 | 1,552 | -4.67% | 198,400 | 1117億4400万 | -13.83% | 11.32 | 0.92 |
| 12/20 | 1,671 | 1,687 | 1,625 | 1,628 | -3.78% | 159,000 | 1172億1600万 | -10.2% | 11.87 | 0.96 |
| 12/19 | 1,729 | 1,730 | 1,684 | 1,692 | -2.48% | 151,700 | 1218億2400万 | -7.14% | 12.34 | 1 |
| 12/18 | 1,750 | 1,760 | 1,726 | 1,735 | -1.48% | 120,400 | 1249億2000万 | -5.04% | 12.66 | 1.02 |
| 12/17 | 1,792 | 1,792 | 1,761 | 1,761 | -0.84% | 80,900 | 1267億9200万 | -3.82% | 12.84 | 1.04 |
| 12/14 | 1,771 | 1,815 | 1,759 | 1,776 | -0.84% | 231,400 | 1278億7200万 | -3.27% | 12.95 | 1.05 |
| 12/13 | 1,859 | 1,859 | 1,788 | 1,791 | -2.98% | 188,800 | 1289億5200万 | -2.61% | 13.06 | 1.06 |
| 12/12 | 1,811 | 1,850 | 1,803 | 1,846 | +3.82% | 194,900 | 1329億1200万 | +0.38% | 13.46 | 1.09 |
| 12/11 | 1,783 | 1,783 | 1,761 | 1,778 | +0.23% | 138,100 | 1280億1600万 | -3.26% | 12.97 | 1.05 |
| 12/10 | 1,763 | 1,788 | 1,753 | 1,774 | -1.61% | 140,300 | 1277億2800万 | -3.53% | 12.94 | 1.05 |
| 12/07 | 1,783 | 1,813 | 1,774 | 1,803 | +0.17% | 153,300 | 1298億1600万 | -2.06% | 13.15 | 1.06 |
| 12/06 | 1,824 | 1,826 | 1,797 | 1,800 | -2.54% | 198,100 | 1296億 | -2.23% | 13.13 | 1.06 |
| 12/05 | 1,851 | 1,883 | 1,829 | 1,847 | +0.65% | 253,900 | 1329億8400万 | +0.44% | 13.47 | 1.09 |
| 12/04 | 1,893 | 1,902 | 1,835 | 1,835 | -4.03% | 157,800 | 1321億2000万 | +0.05% | 13.38 | 1.08 |
| 12/03 | 1,927 | 1,944 | 1,906 | 1,912 | -0.05% | 130,600 | 1376億6400万 | +4.48% | 13.95 | 1.13 |
| 11/30 | 1,887 | 1,913 | 1,887 | 1,913 | +1.22% | 114,900 | 1377億3600万 | +4.99% | 13.95 | 1.13 |
| 11/29 | 1,893 | 1,902 | 1,879 | 1,890 | +1.34% | 87,400 | 1360億8000万 | +4.07% | 13.79 | 1.12 |
| 11/28 | 1,863 | 1,881 | 1,853 | 1,865 | +0.38% | 80,800 | 1342億8000万 | +2.87% | 13.6 | 1.1 |
| 11/27 | 1,859 | 1,862 | 1,844 | 1,858 | +1.64% | 84,500 | 1337億7600万 | +2.65% | 13.55 | 1.1 |
| 11/26 | 1,816 | 1,849 | 1,809 | 1,828 | +0.94% | 79,700 | 1316億1600万 | +0.99% | 13.33 | 1.08 |
| 11/22 | 1,835 | 1,835 | 1,795 | 1,811 | -1.04% | 78,900 | 1303億9200万 | -0.06% | 13.21 | 1.07 |
| 11/21 | 1,795 | 1,834 | 1,793 | 1,830 | -0.22% | 132,800 | 1317億6000万 | +0.72% | 13.35 | 1.08 |
| 11/20 | 1,810 | 1,835 | 1,798 | 1,834 | -1.08% | 201,000 | 1320億4800万 | +0.71% | 13.38 | 1.08 |
| 11/19 | 1,826 | 1,859 | 1,815 | 1,854 | +1.7% | 311,400 | 1334億8800万 | +1.81% | 13.52 | 1.09 |
| 11/16 | 1,810 | 1,841 | 1,803 | 1,823 | -1.14% | 197,400 | 1312億5600万 | +0.11% | 13.3 | 1.08 |
| 11/15 | 1,823 | 1,859 | 1,823 | 1,844 | +0.22% | 166,500 | 1327億6800万 | +0.99% | 13.45 | 1.09 |
| 11/14 | 1,843 | 1,864 | 1,826 | 1,840 | +1.15% | 178,700 | 1324億8000万 | +0.49% | 13.42 | 1.09 |
| 11/13 | 1,773 | 1,820 | 1,772 | 1,819 | -0.71% | 344,100 | 1309億6800万 | -1.2% | 13.27 | 1.07 |
| 11/12 | 1,843 | 1,869 | 1,827 | 1,832 | -3.88% | 356,200 | 1319億400万 | -1.08% | 13.36 | 1.08 |
| 11/09 | 1,930 | 1,964 | 1,899 | 1,906 | +2.86% | 510,300 | 1372億3200万 | +2.2% | 13.9 | 1.13 |
| 11/08 | 1,850 | 1,863 | 1,837 | 1,853 | +3.64% | 265,600 | 1334億1600万 | -1.28% | 13.52 | 1.09 |
| 11/07 | 1,775 | 1,836 | 1,775 | 1,788 | -1.49% | 236,400 | 1287億3600万 | -5.4% | 13.04 | 1.06 |
| 11/06 | 1,797 | 1,829 | 1,787 | 1,815 | +0.28% | 261,400 | 1306億8000万 | -4.82% | 13.24 | 1.07 |
| 11/05 | 1,800 | 1,830 | 1,788 | 1,810 | -0.28% | 186,100 | 1303億2000万 | -5.83% | 13.2 | 1.07 |
| 11/02 | 1,778 | 1,816 | 1,769 | 1,815 | +0.55% | 266,500 | 1306億8000万 | -6.3% | 13.24 | 1.07 |
| 11/01 | 1,771 | 1,822 | 1,761 | 1,805 | +2.97% | 343,500 | 1299億6000万 | -7.44% | 13.17 | 1.07 |
| 10/31 | 1,753 | 1,758 | 1,728 | 1,753 | +1.45% | 234,700 | 1262億1600万 | -10.74% | 12.79 | 1.04 |
| 10/30 | 1,718 | 1,737 | 1,696 | 1,728 | 0% | 345,100 | 1244億1600万 | -12.82% | 12.6 | 1.02 |
