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 | 1,360 | 1,371 | 1,343 | 1,348 | -1.1% | 516,000 | 3007億2020万 | -1.89% | 16.32 | 0.87 |
| 03/28 | 1,370 | 1,376 | 1,358 | 1,363 | -1.37% | 632,000 | 3040億6649万 | -1.02% | 16.5 | 0.88 |
| 03/27 | 1,387 | 1,393 | 1,368 | 1,382 | -1.36% | 747,300 | 3083億513万 | +0.14% | 16.73 | 0.89 |
| 03/26 | 1,385 | 1,406 | 1,378 | 1,401 | +2.19% | 991,500 | 3125億4376万 | +1.3% | 16.96 | 0.9 |
| 03/25 | 1,380 | 1,387 | 1,359 | 1,371 | -1.65% | 656,700 | 3058億5118万 | -1.01% | 16.6 | 0.88 |
| 03/22 | 1,382 | 1,401 | 1,376 | 1,394 | +1.68% | 693,200 | 3109億8216万 | +0.58% | 16.87 | 0.9 |
| 03/20 | 1,374 | 1,377 | 1,364 | 1,371 | +0.51% | 518,200 | 3058億5118万 | -1.08% | 16.6 | 0.88 |
| 03/19 | 1,370 | 1,373 | 1,360 | 1,364 | 0% | 459,200 | 3042億8957万 | -1.66% | 16.51 | 0.88 |
| 03/18 | 1,365 | 1,367 | 1,354 | 1,364 | +1.04% | 418,900 | 3042億8957万 | -1.8% | 16.51 | 0.88 |
| 03/15 | 1,331 | 1,357 | 1,328 | 1,350 | +1.96% | 1,109,600 | 3011億6637万 | -2.88% | 16.34 | 0.87 |
| 03/14 | 1,340 | 1,348 | 1,323 | 1,324 | -1.63% | 703,500 | 2953億6613万 | -4.95% | 16.03 | 0.85 |
| 03/13 | 1,350 | 1,357 | 1,337 | 1,346 | -0.22% | 464,200 | 3002億7402万 | -3.65% | 16.29 | 0.87 |
| 03/12 | 1,360 | 1,361 | 1,348 | 1,349 | +0.07% | 526,600 | 3009億4328万 | -3.64% | 16.33 | 0.87 |
| 03/11 | 1,325 | 1,353 | 1,324 | 1,348 | +2.12% | 327,400 | 3007億2020万 | -3.78% | 16.32 | 0.87 |
| 03/08 | 1,329 | 1,339 | 1,318 | 1,320 | -1.64% | 602,900 | 2944億7378万 | -5.78% | 15.98 | 0.85 |
| 03/07 | 1,349 | 1,358 | 1,341 | 1,342 | -1.54% | 726,000 | 2993億8168万 | -4.35% | 16.25 | 0.86 |
| 03/06 | 1,367 | 1,371 | 1,355 | 1,363 | -0.15% | 555,100 | 3040億6649万 | -2.92% | 16.5 | 0.88 |
| 03/05 | 1,375 | 1,387 | 1,364 | 1,365 | -1.44% | 491,100 | 3045億1266万 | -2.92% | 16.52 | 0.88 |
| 03/04 | 1,414 | 1,414 | 1,381 | 1,385 | -1.91% | 526,800 | 3089億7438万 | -1.49% | 16.77 | 0.89 |
| 03/01 | 1,416 | 1,420 | 1,403 | 1,412 | +0.64% | 441,900 | 3149億9771万 | +0.36% | 17.09 | 0.91 |
| 02/28 | 1,420 | 1,420 | 1,403 | 1,403 | -1.75% | 495,300 | 3129億8994万 | -0.21% | 16.98 | 0.9 |
| 02/27 | 1,434 | 1,442 | 1,425 | 1,428 | +0.99% | 504,000 | 3185億6709万 | +1.56% | 17.29 | 0.92 |
| 02/26 | 1,410 | 1,419 | 1,403 | 1,414 | +0.35% | 417,000 | 3154億4388万 | +0.64% | 17.12 | 0.91 |
| 02/25 | 1,418 | 1,423 | 1,404 | 1,409 | -1.05% | 547,700 | 3143億2845万 | +0.28% | 17.06 | 0.91 |
| 02/22 | 1,421 | 1,432 | 1,413 | 1,424 | +0.14% | 359,400 | 3176億7475万 | +1.35% | 17.24 | 0.92 |
| 02/21 | 1,450 | 1,459 | 1,419 | 1,422 | -1.39% | 871,300 | 3172億2857万 | +1.21% | 17.21 | 0.92 |
| 02/20 | 1,444 | 1,447 | 1,427 | 1,442 | -0.83% | 630,700 | 3216億9030万 | +2.71% | 17.46 | 0.93 |
| 02/19 | 1,439 | 1,454 | 1,434 | 1,454 | +0.28% | 447,200 | 3243億6733万 | +3.78% | 17.6 | 0.94 |
| 02/18 | 1,431 | 1,454 | 1,427 | 1,450 | +2.55% | 558,800 | 3234億7499万 | +3.65% | 17.55 | 0.93 |
| 02/15 | 1,398 | 1,415 | 1,388 | 1,414 | +1.22% | 405,500 | 3154億4388万 | +1.29% | 17.12 | 0.91 |
| 02/14 | 1,399 | 1,403 | 1,388 | 1,397 | +0.65% | 351,300 | 3116億5142万 | +0.07% | 16.91 | 0.9 |
| 02/13 | 1,412 | 1,417 | 1,383 | 1,388 | -1.14% | 420,400 | 3096億4364万 | -0.5% | 16.8 | 0.89 |
| 02/12 | 1,393 | 1,407 | 1,384 | 1,404 | +0.29% | 447,600 | 3132億1302万 | +0.65% | 17 | 0.9 |
| 02/08 | 1,405 | 1,413 | 1,393 | 1,400 | -1.48% | 535,400 | 3123億2068万 | +0.5% | 16.95 | 0.9 |
| 02/07 | 1,425 | 1,425 | 1,411 | 1,421 | -0.84% | 285,300 | 3170億549万 | +2.23% | 17.2 | 0.92 |
| 02/06 | 1,420 | 1,451 | 1,414 | 1,433 | +1.7% | 796,900 | 3196億8252万 | +3.24% | 17.35 | 0.92 |
| 02/05 | 1,383 | 1,416 | 1,375 | 1,409 | +2.92% | 710,400 | 3143億2845万 | +1.88% | 17.06 | 0.91 |
| 02/04 | 1,372 | 1,384 | 1,360 | 1,369 | +1.41% | 484,000 | 3054億501万 | -0.73% | 16.57 | 0.88 |
| 02/01 | 1,365 | 1,369 | 1,345 | 1,350 | -1.75% | 531,400 | 3011億6637万 | -2.03% | 16.34 | 0.87 |
| 01/31 | 1,401 | 1,406 | 1,365 | 1,374 | -0.07% | 633,400 | 3065億2044万 | -0.51% | 16.63 | 0.89 |
| 01/30 | 1,407 | 1,407 | 1,371 | 1,375 | -2.27% | 774,700 | 3067億4352万 | -0.36% | 16.64 | 0.89 |
| 01/29 | 1,370 | 1,414 | 1,370 | 1,407 | +2.7% | 607,600 | 3138億8228万 | +1.88% | 17.03 | 0.91 |
| 01/28 | 1,388 | 1,389 | 1,370 | 1,370 | -1.79% | 363,000 | 3056億2809万 | -0.87% | 16.58 | 0.88 |
| 01/25 | 1,384 | 1,402 | 1,383 | 1,395 | +0.22% | 308,400 | 3112億525万 | +0.72% | 16.89 | 0.9 |
| 01/24 | 1,389 | 1,402 | 1,380 | 1,392 | -0.64% | 375,400 | 3105億3599万 | +0.51% | 16.85 | 0.9 |
| 01/23 | 1,419 | 1,422 | 1,399 | 1,401 | -0.64% | 445,800 | 3125億4376万 | +1.01% | 16.96 | 0.9 |
| 01/22 | 1,417 | 1,425 | 1,400 | 1,410 | -0.56% | 467,400 | 3145億5154万 | +1.73% | 17.07 | 0.91 |
| 01/21 | 1,416 | 1,431 | 1,407 | 1,418 | +0.14% | 550,700 | 3163億3623万 | +2.38% | 17.17 | 0.91 |
| 01/18 | 1,405 | 1,434 | 1,401 | 1,416 | +0.78% | 626,600 | 3158億9006万 | +2.24% | 17.14 | 0.91 |
| 01/17 | 1,400 | 1,409 | 1,393 | 1,405 | +0.5% | 509,400 | 3134億3611万 | +1.52% | 17.01 | 0.91 |
| 01/16 | 1,377 | 1,399 | 1,367 | 1,398 | +1.97% | 608,400 | 3118億7451万 | +1.08% | 16.92 | 0.9 |
| 01/15 | 1,379 | 1,396 | 1,363 | 1,371 | -2.42% | 805,900 | 3058億5118万 | -0.87% | 16.6 | 0.88 |
| 01/11 | 1,404 | 1,420 | 1,400 | 1,405 | +1.08% | 636,300 | 3134億3611万 | +1.52% | 17.01 | 0.91 |
| 01/10 | 1,373 | 1,395 | 1,368 | 1,390 | -0.22% | 668,500 | 3100億8982万 | +0.58% | 16.83 | 0.9 |
| 01/09 | 1,391 | 1,409 | 1,377 | 1,393 | +1.38% | 619,900 | 3107億5907万 | +0.72% | 16.86 | 0.9 |
| 01/08 | 1,385 | 1,399 | 1,373 | 1,374 | -0.65% | 701,900 | 3065億2044万 | -0.65% | 16.63 | 0.89 |
| 01/07 | 1,382 | 1,388 | 1,359 | 1,383 | +0.8% | 572,700 | 3085億2821万 | -0.07% | 16.74 | 0.89 |
| 01/04 | 1,312 | 1,382 | 1,312 | 1,372 | +3.31% | 667,700 | 3060億7426万 | -0.87% | 16.61 | 0.88 |
| 2018 |
| 12/28 | 1,341 | 1,348 | 1,319 | 1,328 | -2.42% | 529,200 | 2962億5847万 | -4.18% | 16.08 | 0.86 |
| 12/27 | 1,337 | 1,370 | 1,323 | 1,361 | +4.05% | 617,900 | 3036億2032万 | -1.95% | 16.48 | 0.88 |
| 12/26 | 1,310 | 1,341 | 1,294 | 1,308 | +0.15% | 563,900 | 2917億9675万 | -5.83% | 15.83 | 0.84 |
| 12/25 | 1,300 | 1,313 | 1,286 | 1,306 | -3.12% | 596,300 | 2913億5057万 | -6.04% | 15.81 | 0.84 |
| 12/21 | 1,407 | 1,410 | 1,346 | 1,348 | -4.67% | 852,200 | 3007億2020万 | -3.02% | 16.32 | 0.87 |
| 12/20 | 1,379 | 1,416 | 1,373 | 1,414 | +4.05% | 1,233,500 | 3154億4388万 | +1.8% | 17.12 | 0.91 |
| 12/19 | 1,401 | 1,408 | 1,343 | 1,359 | -3.41% | 964,200 | 3031億7414万 | -1.88% | 16.45 | 0.88 |
| 12/18 | 1,416 | 1,425 | 1,398 | 1,407 | -2.02% | 699,300 | 3138億8228万 | +1.81% | 17.03 | 0.91 |
| 12/17 | 1,422 | 1,442 | 1,421 | 1,436 | +0.77% | 595,600 | 3203億5178万 | +4.13% | 17.38 | 0.93 |
| 12/14 | 1,427 | 1,441 | 1,415 | 1,425 | +0.78% | 750,200 | 3178億9783万 | +3.71% | 17.25 | 0.92 |
| 12/13 | 1,431 | 1,442 | 1,411 | 1,414 | -0.7% | 702,300 | 3154億4388万 | +3.36% | 17.12 | 0.91 |
| 12/12 | 1,410 | 1,437 | 1,402 | 1,424 | +2.3% | 713,400 | 3176億7475万 | +4.48% | 17.24 | 0.92 |
| 12/11 | 1,399 | 1,407 | 1,382 | 1,392 | +0.65% | 576,400 | 3105億3599万 | +2.58% | 16.85 | 0.9 |
| 12/10 | 1,408 | 1,417 | 1,377 | 1,383 | -2.47% | 653,800 | 3085億2821万 | +2.22% | 16.74 | 0.89 |
| 12/07 | 1,388 | 1,421 | 1,383 | 1,418 | +2.38% | 646,000 | 3163億3623万 | +5.11% | 17.17 | 0.91 |
| 12/06 | 1,376 | 1,392 | 1,368 | 1,385 | -0.29% | 434,500 | 3089億7438万 | +2.82% | 16.77 | 0.89 |
| 12/05 | 1,368 | 1,396 | 1,367 | 1,389 | +0.07% | 506,400 | 3098億6673万 | +2.97% | 16.81 | 0.9 |
| 12/04 | 1,401 | 1,410 | 1,387 | 1,388 | -0.72% | 506,900 | 3096億4364万 | +2.66% | 16.8 | 0.89 |
| 12/03 | 1,385 | 1,398 | 1,365 | 1,398 | +2.42% | 507,000 | 3118億7451万 | +3.17% | 16.92 | 0.9 |
| 11/30 | 1,388 | 1,388 | 1,357 | 1,365 | -2.15% | 809,700 | 3045億1266万 | +0.66% | 16.52 | 0.88 |
| 11/29 | 1,425 | 1,429 | 1,392 | 1,395 | 0% | 865,400 | 3112億525万 | +2.65% | 16.89 | 0.9 |
| 11/28 | 1,405 | 1,405 | 1,381 | 1,395 | -0.36% | 453,300 | 3112億525万 | +2.5% | 16.89 | 0.9 |
| 11/27 | 1,400 | 1,410 | 1,388 | 1,400 | +0.21% | 433,900 | 3123億2068万 | +2.87% | 16.95 | 0.9 |
| 11/26 | 1,410 | 1,420 | 1,386 | 1,397 | -1.13% | 589,300 | 3116億5142万 | +2.49% | 16.91 | 0.9 |
| 11/22 | 1,368 | 1,414 | 1,368 | 1,413 | +2.24% | 782,300 | 3152億2080万 | +3.52% | 17.1 | 0.91 |
| 11/21 | 1,360 | 1,400 | 1,357 | 1,382 | +0.44% | 1,037,800 | 3083億513万 | +1.25% | 16.73 | 0.89 |
| 11/20 | 1,326 | 1,379 | 1,326 | 1,376 | +3.15% | 944,200 | 3069億6661万 | +0.73% | 16.66 | 0.89 |
| 11/19 | 1,324 | 1,341 | 1,314 | 1,334 | +1.99% | 655,200 | 2975億9699万 | -2.41% | 16.15 | 0.86 |
| 11/16 | 1,327 | 1,334 | 1,304 | 1,308 | -2.17% | 584,100 | 2917億9675万 | -4.46% | 15.83 | 0.84 |
| 11/15 | 1,304 | 1,338 | 1,301 | 1,337 | +2.22% | 748,600 | 2982億6625万 | -2.62% | 16.18 | 0.86 |
| 11/14 | 1,287 | 1,317 | 1,285 | 1,308 | +1.55% | 753,800 | 2917億9675万 | -5.01% | 15.83 | 0.84 |
| 11/13 | 1,315 | 1,325 | 1,284 | 1,288 | -2.57% | 822,600 | 2873億3502万 | -7% | 15.59 | 0.83 |
| 11/12 | 1,319 | 1,333 | 1,315 | 1,322 | +0.99% | 1,001,800 | 2949億1995万 | -5.03% | 16 | 0.85 |
| 11/09 | 1,289 | 1,319 | 1,289 | 1,309 | +1.39% | 1,193,600 | 2920億1983万 | -6.3% | 15.85 | 0.84 |
| 11/08 | 1,276 | 1,299 | 1,271 | 1,291 | +1.25% | 1,370,700 | 2880億428万 | -7.98% | 15.63 | 0.83 |
| 11/07 | 1,284 | 1,299 | 1,271 | 1,275 | -0.55% | 773,500 | 2844億3490万 | -9.45% | 15.43 | 0.82 |
| 11/06 | 1,296 | 1,308 | 1,280 | 1,282 | -0.16% | 909,200 | 2859億9651万 | -9.4% | 15.52 | 0.83 |
| 11/05 | 1,302 | 1,314 | 1,284 | 1,284 | -1.08% | 1,032,900 | 2864億4268万 | -9.77% | 15.54 | 0.83 |
| 11/02 | 1,362 | 1,365 | 1,293 | 1,298 | -4.7% | 1,467,400 | 2895億6589万 | -9.29% | 15.71 | 0.84 |
| 11/01 | 1,407 | 1,420 | 1,360 | 1,362 | -4.08% | 1,093,600 | 3038億4340万 | -5.35% | 16.49 | 0.88 |
| 10/31 | 1,446 | 1,457 | 1,402 | 1,420 | -3.27% | 923,400 | 3167億8240万 | -1.73% | 17.19 | 0.92 |
| 10/30 | 1,470 | 1,485 | 1,449 | 1,468 | +0.62% | 638,300 | 3274億9054万 | +1.17% | 17.77 | 0.95 |
