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 | 492 | 493 | 481 | 490 | -0.61% | 19,800 | 66億2480万 | -1.01% | 9.83 | 1.66 |
| 03/28 | 494 | 494 | 483 | 493 | +0.2% | 30,700 | 66億6536万 | -0.4% | 9.89 | 1.67 |
| 03/27 | 489 | 498 | 487 | 492 | -1.8% | 53,000 | 66億5184万 | -0.81% | 9.87 | 1.67 |
| 03/26 | 500 | 505 | 499 | 501 | +0.6% | 38,900 | 67億7352万 | +1.01% | 10.06 | 1.7 |
| 03/25 | 499 | 499 | 493 | 498 | -0.99% | 25,500 | 67億3296万 | +0.4% | 10 | 1.69 |
| 03/22 | 504 | 505 | 497 | 503 | -0.2% | 27,500 | 68億56万 | +1.41% | 10.1 | 1.7 |
| 03/20 | 505 | 510 | 498 | 504 | -0.2% | 41,500 | 68億1408万 | +1.41% | 10.12 | 1.71 |
| 03/19 | 510 | 510 | 502 | 505 | -0.98% | 37,400 | 68億2760万 | +1.61% | 10.14 | 1.71 |
| 03/18 | 509 | 515 | 503 | 510 | +1.59% | 73,600 | 68億9520万 | +2.62% | 10.24 | 1.73 |
| 03/15 | 494 | 505 | 494 | 502 | +1.62% | 65,400 | 67億8704万 | +1.21% | 10.08 | 1.7 |
| 03/14 | 492 | 495 | 488 | 494 | +1.65% | 36,300 | 66億7888万 | -0.4% | 9.91 | 1.67 |
| 03/13 | 487 | 496 | 484 | 486 | +0.41% | 72,700 | 65億7072万 | -2.02% | 9.75 | 1.65 |
| 03/12 | 483 | 487 | 483 | 484 | +0.41% | 22,700 | 65億4368万 | -2.62% | 9.71 | 1.64 |
| 03/11 | 476 | 484 | 467 | 482 | +2.12% | 36,800 | 65億1664万 | -3.21% | 9.67 | 1.63 |
| 03/08 | 483 | 483 | 468 | 472 | -3.28% | 67,400 | 63億8144万 | -5.41% | 9.47 | 1.6 |
| 03/07 | 497 | 497 | 486 | 488 | -2.01% | 56,800 | 65億9776万 | -2.59% | 9.79 | 1.65 |
| 03/06 | 498 | 500 | 493 | 498 | 0% | 9,700 | 67億3296万 | -0.6% | 10 | 1.69 |
| 03/05 | 500 | 501 | 495 | 498 | -1.19% | 18,200 | 67億3296万 | -0.8% | 10 | 1.69 |
| 03/04 | 500 | 505 | 500 | 504 | +1% | 23,000 | 68億1408万 | +0.4% | 10.12 | 1.71 |
| 03/01 | 488 | 499 | 488 | 499 | +2.25% | 17,800 | 67億4648万 | -0.8% | 10.02 | 1.69 |
| 02/28 | 495 | 495 | 488 | 488 | -1.01% | 22,900 | 65億9776万 | -2.98% | 9.79 | 1.65 |
| 02/27 | 491 | 497 | 488 | 493 | +0.2% | 35,500 | 66億6536万 | -1.99% | 9.89 | 1.67 |
| 02/26 | 503 | 503 | 490 | 492 | -1.6% | 30,200 | 66億5184万 | -2.19% | 9.87 | 1.67 |
| 02/25 | 497 | 501 | 487 | 500 | +1.42% | 44,000 | 67億6000万 | -0.6% | 10.04 | 1.69 |
| 02/22 | 496 | 496 | 491 | 493 | -0.6% | 46,600 | 66億6536万 | -1.99% | 9.89 | 1.67 |
| 02/21 | 504 | 510 | 494 | 496 | -1.98% | 41,700 | 67億592万 | -1.39% | 9.95 | 1.68 |
| 02/20 | 505 | 507 | 495 | 506 | +0.8% | 48,500 | 68億4112万 | +0.8% | 10.16 | 1.71 |
| 02/19 | 495 | 504 | 492 | 502 | +0.8% | 74,600 | 67億8704万 | 0% | 10.08 | 1.7 |
| 02/18 | 504 | 507 | 494 | 498 | -0.99% | 56,000 | 67億3296万 | -0.4% | 10 | 1.69 |
| 02/15 | 512 | 514 | 500 | 503 | -2.9% | 55,000 | 68億56万 | +1% | 10.1 | 1.7 |
| 02/14 | 520 | 523 | 515 | 518 | +0.39% | 36,600 | 70億336万 | +4.23% | 10.4 | 1.75 |
| 02/13 | 502 | 519 | 501 | 516 | +3.41% | 58,700 | 69億7632万 | +4.24% | 10.36 | 1.75 |
| 02/12 | 493 | 500 | 486 | 499 | +1.22% | 50,200 | 67億4648万 | +1.01% | 10.02 | 1.69 |
| 02/08 | 494 | 502 | 489 | 493 | -1% | 31,800 | 66億6536万 | +0.2% | 9.89 | 1.67 |
| 02/07 | 502 | 503 | 494 | 498 | -0.8% | 18,500 | 67億3296万 | +1.43% | 10 | 1.69 |
| 02/06 | 510 | 512 | 502 | 502 | -1.18% | 22,600 | 67億8704万 | +2.45% | 10.08 | 1.7 |
| 02/05 | 513 | 515 | 507 | 508 | -1.36% | 29,000 | 68億6816万 | +4.31% | 10.2 | 1.72 |
| 02/04 | 500 | 517 | 500 | 515 | +3% | 40,900 | 69億6280万 | +6.19% | 10.34 | 1.74 |
| 02/01 | 491 | 500 | 475 | 500 | -3.66% | 103,700 | 67億6000万 | +3.52% | 10.04 | 1.69 |
| 01/31 | 499 | 520 | 498 | 519 | +5.27% | 38,100 | 70億1688万 | +7.68% | 10.42 | 1.76 |
| 01/30 | 511 | 511 | 492 | 493 | -2.95% | 48,500 | 66億6536万 | +2.28% | 9.89 | 1.67 |
| 01/29 | 516 | 517 | 501 | 508 | -1.36% | 27,800 | 68億6816万 | +5.39% | 10.2 | 1.72 |
| 01/28 | 524 | 524 | 510 | 515 | -1.34% | 38,000 | 69億6280万 | +7.07% | 10.34 | 1.74 |
| 01/25 | 506 | 525 | 503 | 522 | +3.78% | 125,300 | 70億5744万 | +8.52% | 10.48 | 1.77 |
| 01/24 | 487 | 503 | 482 | 503 | +4.36% | 33,700 | 68億56万 | +4.36% | 10.1 | 1.7 |
| 01/23 | 489 | 489 | 482 | 482 | -1.83% | 21,300 | 65億1664万 | 0% | 9.67 | 1.63 |
| 01/22 | 503 | 503 | 487 | 491 | -0.81% | 30,600 | 66億3832万 | +1.66% | 9.85 | 1.66 |
| 01/21 | 509 | 512 | 493 | 495 | -0.4% | 45,000 | 66億9240万 | +2.48% | 9.93 | 1.68 |
| 01/18 | 504 | 504 | 489 | 497 | -0.8% | 55,400 | 67億1944万 | +2.69% | 9.97 | 1.68 |
| 01/17 | 473 | 505 | 471 | 501 | +5.7% | 100,600 | 67億7352万 | +3.51% | 10.06 | 1.7 |
| 01/16 | 483 | 490 | 471 | 474 | -2.47% | 37,500 | 64億848万 | -2.27% | 9.51 | 1.61 |
| 01/15 | 455 | 486 | 451 | 486 | +6.11% | 97,200 | 65億7072万 | -0.41% | 9.75 | 1.65 |
| 01/11 | 460 | 467 | 455 | 458 | +0.22% | 25,300 | 61億9216万 | -6.53% | 9.19 | 1.55 |
| 01/10 | 468 | 469 | 453 | 457 | -2.35% | 46,300 | 61億7864万 | -7.3% | 9.17 | 1.55 |
| 01/09 | 480 | 484 | 468 | 468 | -2.3% | 36,200 | 63億2736万 | -5.65% | 9.39 | 1.59 |
| 01/08 | 488 | 489 | 470 | 479 | -0.83% | 80,400 | 64億7608万 | -4.01% | 9.61 | 1.62 |
| 01/07 | 459 | 487 | 459 | 483 | +7.1% | 125,600 | 65億3016万 | -3.59% | 9.69 | 1.64 |
| 01/04 | 454 | 460 | 445 | 451 | -4.04% | 58,900 | 60億9752万 | -10.16% | 9.05 | 1.53 |
| 2018 |
| 12/28 | 462 | 472 | 458 | 470 | 0% | 32,600 | 63億5440万 | -6.93% | 9.43 | 1.59 |
| 12/27 | 464 | 473 | 454 | 470 | +6.33% | 61,200 | 63億5440万 | -7.3% | 9.43 | 1.59 |
| 12/26 | 449 | 458 | 435 | 442 | +0.23% | 55,400 | 59億7584万 | -13.16% | 8.87 | 1.5 |
| 12/25 | 435 | 454 | 417 | 441 | -5.36% | 187,100 | 59億6232万 | -14.04% | 8.85 | 1.49 |
| 12/21 | 475 | 481 | 455 | 466 | -4.12% | 159,400 | 63億32万 | -9.69% | 9.35 | 1.58 |
| 12/20 | 504 | 504 | 475 | 486 | -3.76% | 107,200 | 65億7072万 | -6.36% | 9.75 | 1.65 |
| 12/19 | 498 | 509 | 491 | 505 | +3.06% | 125,000 | 68億2760万 | -3.07% | 10.14 | 1.71 |
| 12/18 | 501 | 503 | 490 | 490 | -2.97% | 94,200 | 66億2480万 | -6.31% | 9.83 | 1.66 |
| 12/17 | 510 | 512 | 500 | 505 | -1.37% | 39,500 | 68億2760万 | -3.99% | 10.14 | 1.71 |
| 12/14 | 529 | 533 | 510 | 512 | -3.21% | 43,300 | 69億2224万 | -3.03% | 10.28 | 1.73 |
| 12/13 | 518 | 532 | 516 | 529 | +2.92% | 54,900 | 71億5208万 | -0.19% | 10.62 | 1.79 |
| 12/12 | 500 | 518 | 498 | 514 | +4.05% | 59,700 | 69億4928万 | -3.2% | 10.32 | 1.74 |
| 12/11 | 500 | 509 | 488 | 494 | -0.6% | 63,400 | 66億7888万 | -7.32% | 9.91 | 1.67 |
| 12/10 | 502 | 504 | 494 | 497 | -3.31% | 71,600 | 67億1944万 | -7.1% | 9.97 | 1.68 |
| 12/07 | 516 | 524 | 510 | 514 | -0.77% | 42,500 | 69億4928万 | -4.46% | 10.32 | 1.74 |
| 12/06 | 528 | 528 | 514 | 518 | -1.33% | 57,200 | 70億336万 | -3.9% | 10.4 | 1.75 |
| 12/05 | 522 | 533 | 518 | 525 | -0.57% | 22,500 | 70億9800万 | -3.49% | 10.54 | 1.78 |
| 12/04 | 540 | 545 | 527 | 528 | -1.68% | 48,200 | 71億3856万 | -3.65% | 10.6 | 1.79 |
| 12/03 | 540 | 540 | 532 | 537 | +0.19% | 27,500 | 72億6024万 | -2.36% | 10.78 | 1.82 |
| 11/30 | 534 | 538 | 530 | 536 | -0.37% | 24,100 | 72億4672万 | -3.25% | 10.76 | 1.82 |
| 11/29 | 536 | 543 | 529 | 538 | +0.56% | 33,800 | 72億7376万 | -3.58% | 10.8 | 1.82 |
| 11/28 | 536 | 540 | 528 | 535 | +0.56% | 77,000 | 72億3320万 | -4.97% | 10.74 | 1.81 |
| 11/27 | 525 | 535 | 523 | 532 | +1.33% | 32,600 | 71億9264万 | -6.34% | 10.68 | 1.8 |
| 11/26 | 515 | 526 | 514 | 525 | +1.55% | 52,500 | 70億9800万 | -8.54% | 10.54 | 1.78 |
| 11/22 | 512 | 523 | 509 | 517 | +0.98% | 46,500 | 69億8984万 | -10.71% | 10.38 | 1.75 |
| 11/21 | 520 | 520 | 508 | 512 | -3.21% | 101,800 | 69億2224万 | -12.48% | 10.28 | 1.73 |
| 11/20 | 524 | 529 | 517 | 529 | 0% | 39,700 | 71億5208万 | -10.64% | 10.62 | 1.79 |
| 11/19 | 525 | 530 | 515 | 529 | +0.76% | 74,600 | 71億5208万 | -11.54% | 10.62 | 1.79 |
| 11/16 | 544 | 544 | 525 | 525 | -3.67% | 73,300 | 70億9800万 | -12.94% | 10.54 | 1.78 |
| 11/15 | 532 | 550 | 532 | 545 | +1.87% | 51,400 | 73億6840万 | -10.36% | 10.94 | 1.85 |
| 11/14 | 545 | 555 | 534 | 535 | -3.25% | 105,700 | 72億3320万 | -12.72% | 10.74 | 1.81 |
| 11/13 | 550 | 558 | 541 | 553 | -0.72% | 87,700 | 74億7656万 | -10.52% | 11.1 | 1.87 |
| 11/12 | 554 | 559 | 551 | 557 | +0.18% | 57,500 | 75億3064万 | -10.59% | 11.18 | 1.89 |
| 11/09 | 562 | 566 | 550 | 556 | -1.77% | 79,400 | 75億1712万 | -11.61% | 11.16 | 1.88 |
| 11/08 | 562 | 567 | 558 | 566 | +1.25% | 66,300 | 76億5232万 | -10.87% | 11.36 | 1.92 |
| 11/07 | 558 | 565 | 552 | 559 | +0.36% | 80,100 | 75億5768万 | -12.66% | 11.22 | 1.89 |
| 11/06 | 564 | 568 | 549 | 557 | -0.89% | 88,700 | 75億3064万 | -13.78% | 11.18 | 1.89 |
| 11/05 | 557 | 566 | 545 | 562 | +1.08% | 139,800 | 75億9824万 | -13.67% | 11.28 | 1.9 |
| 11/02 | 558 | 570 | 549 | 556 | +1.09% | 164,100 | 75億1712万 | -15.24% | 11.16 | 1.88 |
| 11/01 | 543 | 588 | 543 | 550 | -14.06% | 500,700 | 74億3600万 | -16.67% | 11.04 | 1.86 |
| 10/31 | 631 | 640 | 620 | 640 | +2.56% | 77,400 | 86億5280万 | -3.9% | 12.85 | 2.17 |
| 10/30 | 587 | 625 | 574 | 624 | +6.48% | 119,100 | 84億3648万 | -6.59% | 12.52 | 2.11 |
