PER
2018/09/11～2019/02/12
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 |
| 02/12 | 2,766 | 2,830 | 2,766 | 2,808 | +2.67% | 110,100 | 1609億223万 | +9.47% | 47.89 | 3.87 |
| 02/08 | 2,762 | 2,788 | 2,715 | 2,735 | -2.39% | 332,800 | 1567億1923万 | +7.47% | 46.64 | 3.77 |
| 02/07 | 2,776 | 2,809 | 2,756 | 2,802 | +0.72% | 101,300 | 1605億5842万 | +10.79% | 47.79 | 3.86 |
| 02/06 | 2,808 | 2,811 | 2,755 | 2,782 | -0.93% | 165,800 | 1594億1239万 | +10.66% | 47.45 | 3.83 |
| 02/05 | 2,806 | 2,845 | 2,804 | 2,808 | -0.35% | 151,000 | 1609億223万 | +12.64% | 47.89 | 3.87 |
| 02/04 | 2,794 | 2,856 | 2,784 | 2,818 | +1.95% | 239,300 | 1614億7524万 | +14.04% | 48.06 | 3.88 |
| 02/01 | 2,732 | 2,788 | 2,715 | 2,764 | +0.44% | 201,900 | 1583億8097万 | +12.68% | 47.14 | 3.81 |
| 01/31 | 2,680 | 2,765 | 2,674 | 2,752 | +3.19% | 346,600 | 1576億9335万 | +12.79% | 46.93 | 3.79 |
| 01/30 | 2,684 | 2,815 | 2,662 | 2,667 | +2.81% | 677,500 | 1528億2274万 | +9.66% | 45.48 | 3.67 |
| 01/29 | 2,497 | 2,594 | 2,479 | 2,594 | +4.94% | 304,400 | 1486億3974万 | +6.79% | 44.24 | 3.57 |
| 01/28 | 2,484 | 2,506 | 2,463 | 2,472 | -0.44% | 96,400 | 1416億4897万 | +1.64% | 42.16 | 3.41 |
| 01/25 | 2,441 | 2,488 | 2,426 | 2,483 | +2.18% | 125,000 | 1422億7928万 | +1.72% | 42.35 | 3.42 |
| 01/24 | 2,458 | 2,467 | 2,428 | 2,430 | -1.26% | 74,200 | 1392億4231万 | -0.86% | 41.44 | 3.35 |
| 01/23 | 2,418 | 2,477 | 2,407 | 2,461 | -0.28% | 100,600 | 1410億1865万 | 0% | 41.97 | 3.39 |
| 01/22 | 2,451 | 2,478 | 2,422 | 2,468 | +1.98% | 162,100 | 1414億1976万 | 0% | 42.09 | 3.4 |
| 01/21 | 2,471 | 2,471 | 2,412 | 2,420 | -1.22% | 91,900 | 1386億6930万 | -2.3% | 41.27 | 3.33 |
| 01/18 | 2,460 | 2,484 | 2,434 | 2,450 | -0.65% | 86,200 | 1403億8834万 | -1.76% | 41.78 | 3.38 |
| 01/17 | 2,478 | 2,488 | 2,453 | 2,466 | +0.98% | 80,700 | 1413億516万 | -1.71% | 42.06 | 3.4 |
| 01/16 | 2,415 | 2,469 | 2,406 | 2,442 | +1.45% | 109,700 | 1399億2993万 | -3.29% | 41.65 | 3.36 |
| 01/15 | 2,372 | 2,435 | 2,361 | 2,407 | +0.96% | 119,200 | 1379億2438万 | -5.24% | 41.05 | 3.32 |
| 01/11 | 2,403 | 2,445 | 2,380 | 2,384 | +0.34% | 92,600 | 1366億645万 | -6.84% | 40.66 | 3.28 |
| 01/10 | 2,425 | 2,434 | 2,365 | 2,376 | -3.38% | 88,400 | 1361億4804万 | -7.76% | 40.52 | 3.27 |
| 01/09 | 2,454 | 2,504 | 2,454 | 2,459 | +0.94% | 110,300 | 1409億405万 | -5.09% | 41.94 | 3.39 |
| 01/08 | 2,448 | 2,481 | 2,433 | 2,436 | +0.08% | 105,700 | 1395億8612万 | -6.42% | 41.55 | 3.36 |
| 01/07 | 2,398 | 2,461 | 2,392 | 2,434 | +4.78% | 135,600 | 1394億7152万 | -6.85% | 41.51 | 3.35 |
| 01/04 | 2,278 | 2,337 | 2,262 | 2,323 | -0.21% | 139,600 | 1331億1107万 | -11.47% | 39.62 | 3.2 |
| 2018 |
| 12/28 | 2,414 | 2,427 | 2,324 | 2,328 | -3.96% | 358,800 | 1333億9757万 | -11.72% | 39.7 | 3.21 |
| 12/27 | 2,355 | 2,439 | 2,347 | 2,424 | +7.49% | 226,300 | 1388億9850万 | -8.46% | 41.34 | 3.34 |
| 12/26 | 2,258 | 2,323 | 2,229 | 2,255 | +0.09% | 178,100 | 1292億1457万 | -15.03% | 38.46 | 3.11 |
| 12/25 | 2,218 | 2,258 | 2,186 | 2,253 | -4.86% | 253,100 | 1290億9997万 | -15.62% | 38.42 | 3.1 |
| 12/21 | 2,402 | 2,412 | 2,345 | 2,368 | -3.31% | 338,300 | 1356億8963万 | -11.81% | 40.39 | 3.26 |
| 12/20 | 2,520 | 2,520 | 2,441 | 2,449 | -3.92% | 199,200 | 1403億3104万 | -9.26% | 41.77 | 3.37 |
| 12/19 | 2,585 | 2,592 | 2,540 | 2,549 | -1.32% | 95,600 | 1460億6117万 | -5.84% | 43.47 | 3.51 |
| 12/18 | 2,661 | 2,661 | 2,576 | 2,583 | -3.94% | 107,600 | 1480億942万 | -4.76% | 44.05 | 3.56 |
| 12/17 | 2,682 | 2,716 | 2,660 | 2,689 | +0.07% | 77,600 | 1540億8337万 | -1.07% | 45.86 | 3.7 |
| 12/14 | 2,702 | 2,739 | 2,669 | 2,687 | -1.29% | 107,800 | 1539億6876万 | -1.29% | 45.83 | 3.7 |
| 12/13 | 2,716 | 2,730 | 2,689 | 2,722 | +0.78% | 73,700 | 1559億7431万 | -0.11% | 46.42 | 3.75 |
| 12/12 | 2,684 | 2,715 | 2,661 | 2,701 | +2.66% | 95,100 | 1547億7098万 | -0.99% | 46.06 | 3.72 |
| 12/11 | 2,683 | 2,695 | 2,616 | 2,631 | -2.08% | 146,700 | 1507億5989万 | -3.66% | 44.87 | 3.62 |
| 12/10 | 2,769 | 2,773 | 2,684 | 2,687 | -5.59% | 226,700 | 1539億6876万 | -1.86% | 45.83 | 3.7 |
| 12/07 | 2,830 | 2,856 | 2,794 | 2,846 | +0.64% | 129,700 | 1630億7968万 | +3.76% | 48.54 | 3.92 |
| 12/06 | 2,844 | 2,864 | 2,802 | 2,828 | -1.15% | 167,800 | 1620億4826万 | +3.29% | 48.23 | 3.9 |
| 12/05 | 2,788 | 2,865 | 2,773 | 2,861 | +1.45% | 180,700 | 1639億3920万 | +4.53% | 48.79 | 3.94 |
| 12/04 | 2,900 | 2,909 | 2,810 | 2,820 | -1.84% | 156,300 | 1615億8984万 | +3.15% | 48.09 | 3.89 |
| 12/03 | 2,853 | 2,886 | 2,821 | 2,873 | +1.99% | 141,100 | 1646億2682万 | +5.01% | 49 | 3.96 |
| 11/30 | 2,778 | 2,836 | 2,762 | 2,817 | +2.36% | 176,200 | 1614億1794万 | +2.89% | 48.04 | 3.88 |
| 11/29 | 2,805 | 2,819 | 2,750 | 2,752 | -0.11% | 134,200 | 1576億9335万 | +0.22% | 46.93 | 3.79 |
| 11/28 | 2,702 | 2,762 | 2,702 | 2,755 | +2.19% | 91,100 | 1578億6526万 | -0.22% | 46.99 | 3.8 |
| 11/27 | 2,720 | 2,743 | 2,692 | 2,696 | -0.07% | 99,200 | 1544億8448万 | -2.95% | 45.98 | 3.71 |
| 11/26 | 2,640 | 2,714 | 2,631 | 2,698 | +1.39% | 125,100 | 1545億9908万 | -3.81% | 46.01 | 3.72 |
| 11/22 | 2,605 | 2,662 | 2,601 | 2,661 | +2.19% | 172,900 | 1524億7893万 | -6.04% | 45.38 | 3.67 |
| 11/21 | 2,536 | 2,613 | 2,530 | 2,604 | +1.44% | 171,200 | 1492億1275万 | -8.95% | 44.41 | 3.59 |
| 11/20 | 2,615 | 2,615 | 2,553 | 2,567 | -2.8% | 148,000 | 1470億9260万 | -11.24% | 43.78 | 3.54 |
| 11/19 | 2,653 | 2,676 | 2,628 | 2,641 | -0.23% | 98,900 | 1513億3290万 | -9.59% | 45.04 | 3.64 |
| 11/16 | 2,714 | 2,732 | 2,641 | 2,647 | -2.04% | 104,700 | 1516億7671万 | -10.21% | 45.14 | 3.65 |
| 11/15 | 2,641 | 2,717 | 2,636 | 2,702 | +1.96% | 148,300 | 1548億2828万 | -9.24% | 46.08 | 3.72 |
| 11/14 | 2,658 | 2,671 | 2,629 | 2,650 | -0.82% | 215,600 | 1518億4861万 | -11.7% | 45.19 | 3.65 |
| 11/13 | 2,709 | 2,709 | 2,647 | 2,672 | -2.84% | 262,400 | 1531億924万 | -11.9% | 45.57 | 3.68 |
| 11/12 | 2,756 | 2,809 | 2,744 | 2,750 | -0.79% | 129,000 | 1575億7875万 | -10.28% | 46.9 | 3.79 |
| 11/09 | 2,774 | 2,805 | 2,744 | 2,772 | +0.18% | 120,500 | 1588億3938万 | -10.44% | 47.28 | 3.82 |
| 11/08 | 2,843 | 2,848 | 2,756 | 2,767 | -1.39% | 220,000 | 1585億5287万 | -11.46% | 47.19 | 3.81 |
| 11/07 | 2,780 | 2,837 | 2,771 | 2,806 | +0.9% | 165,400 | 1607億8763万 | -11.09% | 47.86 | 3.87 |
| 11/06 | 2,799 | 2,826 | 2,775 | 2,781 | -0.64% | 300,300 | 1593億5509万 | -12.74% | 47.43 | 3.83 |
| 11/05 | 2,800 | 2,849 | 2,780 | 2,799 | -0.6% | 202,500 | 1603億8652万 | -13.05% | 47.74 | 3.86 |
| 11/02 | 2,743 | 2,835 | 2,708 | 2,816 | +3.8% | 289,900 | 1613億6064万 | -13.3% | 48.03 | 3.88 |
| 11/01 | 2,793 | 2,795 | 2,701 | 2,713 | -3.35% | 402,800 | 1554億5860万 | -17.14% | 46.27 | 3.74 |
| 10/31 | 2,830 | 2,852 | 2,757 | 2,807 | +0.97% | 342,800 | 1608億4493万 | -15.15% | 47.87 | 3.87 |
| 10/30 | 2,755 | 2,818 | 2,754 | 2,780 | -3.07% | 797,800 | 1592億9779万 | -16.67% | 47.41 | 3.83 |
| 10/29 | 2,962 | 2,985 | 2,861 | 2,868 | -2.22% | 214,100 | 1643億4031万 | -14.67% | 48.91 | 3.95 |
| 10/26 | 3,015 | 3,060 | 2,915 | 2,933 | -2.56% | 323,600 | 1680億6490万 | -13.22% | 50.02 | 4.04 |
| 10/25 | 3,030 | 3,060 | 3,000 | 3,010 | -3.53% | 340,700 | 1724億7710万 | -11.47% | 51.33 | 4.15 |
| 10/24 | 3,150 | 3,205 | 3,110 | 3,120 | -1.89% | 266,100 | 1787億8025万 | -8.64% | 53.21 | 4.3 |
| 10/23 | 3,300 | 3,300 | 3,160 | 3,180 | -6.19% | 665,000 | 1822億1834万 | -7.18% | 54.23 | 4.38 |
| 10/22 | 3,350 | 3,405 | 3,320 | 3,390 | +0.59% | 122,800 | 1942億5162万 | -1.34% | 57.82 | 4.67 |
| 10/19 | 3,320 | 3,375 | 3,315 | 3,370 | +0.15% | 81,900 | 1931億560万 | -1.98% | 57.47 | 4.64 |
| 10/18 | 3,385 | 3,415 | 3,360 | 3,365 | -0.59% | 125,000 | 1928億1909万 | -2.18% | 57.39 | 4.64 |
| 10/17 | 3,365 | 3,405 | 3,360 | 3,385 | +2.27% | 124,300 | 1939億6512万 | -1.68% | 57.73 | 4.66 |
| 10/16 | 3,300 | 3,350 | 3,280 | 3,310 | 0% | 179,900 | 1896億6751万 | -3.83% | 56.45 | 4.56 |
| 10/15 | 3,395 | 3,395 | 3,305 | 3,310 | -1.93% | 145,300 | 1896億6751万 | -3.89% | 56.45 | 4.56 |
| 10/12 | 3,310 | 3,425 | 3,310 | 3,375 | +2.12% | 178,300 | 1933億9210万 | -2.17% | 57.56 | 4.65 |
| 10/11 | 3,315 | 3,370 | 3,280 | 3,305 | -4.2% | 326,000 | 1893億8101万 | -4.29% | 56.37 | 4.55 |
| 10/10 | 3,465 | 3,505 | 3,435 | 3,450 | -0.43% | 164,300 | 1976億8970万 | -0.17% | 58.84 | 4.75 |
| 10/09 | 3,510 | 3,555 | 3,465 | 3,465 | -1.28% | 312,400 | 1985億4922万 | +0.29% | 59.09 | 4.77 |
| 10/05 | 3,450 | 3,530 | 3,425 | 3,510 | +0.29% | 162,600 | 2011億2779万 | +1.68% | 59.86 | 4.84 |
| 10/04 | 3,620 | 3,640 | 3,485 | 3,500 | -1.55% | 199,900 | 2005億5477万 | +1.66% | 59.69 | 4.82 |
| 10/03 | 3,570 | 3,605 | 3,545 | 3,555 | -0.42% | 173,400 | 2037億635万 | +3.61% | 60.63 | 4.9 |
| 10/02 | 3,630 | 3,675 | 3,565 | 3,570 | -0.56% | 265,800 | 2045億6587万 | +4.51% | 60.89 | 4.92 |
| 10/01 | 3,520 | 3,610 | 3,505 | 3,590 | +1.99% | 180,200 | 2057億1190万 | +5.59% | 61.23 | 4.95 |
| 09/28 | 3,500 | 3,550 | 3,495 | 3,520 | +1.59% | 159,500 | 2017億80万 | +4.02% | 60.03 | 4.85 |
| 09/27 | 3,500 | 3,530 | 3,455 | 3,465 | -2.94% | 179,000 | 1985億4922万 | +2.79% | 59.09 | 4.77 |
| 09/26 | 3,500 | 3,580 | 3,480 | 3,570 | +2.15% | 210,700 | 2045億6587万 | +6.34% | 60.89 | 4.92 |
| 09/25 | 3,385 | 3,495 | 3,350 | 3,495 | +2.34% | 249,300 | 2002億6827万 | +4.7% | 59.61 | 4.82 |
| 09/21 | 3,370 | 3,425 | 3,350 | 3,415 | +1.94% | 210,100 | 1956億8416万 | +2.83% | 58.24 | 4.71 |
| 09/20 | 3,430 | 3,430 | 3,340 | 3,350 | -1.9% | 196,700 | 1919億5957万 | +1.33% | 57.13 | 4.62 |
| 09/19 | 3,450 | 3,450 | 3,375 | 3,415 | +0.29% | 168,800 | 1956億8416万 | +3.74% | 58.24 | 4.71 |
| 09/18 | 3,415 | 3,490 | 3,375 | 3,405 | +0.89% | 389,700 | 1951億1114万 | +3.94% | 58.07 | 4.69 |
| 09/14 | 3,440 | 3,450 | 3,365 | 3,375 | -1.6% | 235,900 | 1933億9210万 | +3.53% | 57.56 | 4.65 |
| 09/13 | 3,455 | 3,505 | 3,400 | 3,430 | -0.44% | 203,500 | 1965億4368万 | +5.64% | 58.5 | 4.73 |
| 09/12 | 3,460 | 3,485 | 3,435 | 3,445 | +0.29% | 152,200 | 1974億320万 | +6.56% | 58.75 | 4.75 |
| 09/11 | 3,445 | 3,500 | 3,415 | 3,435 | +0.15% | 237,900 | 1968億3018万 | +6.78% | 58.58 | 4.73 |
