PER
2018/10/01~2019/02/28
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 |
02/28 | 3,990 | 4,030 | 3,975 | 3,980 | 0% | 531,900 | 7521億8271万 | -0.3% | 23.68 | 2.02 |
02/27 | 3,995 | 4,030 | 3,965 | 3,980 | +0.25% | 434,700 | 7521億8271万 | -0.4% | 23.68 | 2.02 |
02/26 | 4,010 | 4,030 | 3,965 | 3,970 | -1.85% | 674,700 | 7502億9281万 | -0.82% | 23.62 | 2.01 |
02/25 | 4,095 | 4,100 | 3,990 | 4,045 | -0.86% | 1,851,500 | 7644億6711万 | +0.9% | 24.07 | 2.05 |
02/22 | 4,120 | 4,120 | 4,075 | 4,080 | -0.97% | 819,300 | 7710億8178万 | +1.69% | 24.27 | 2.07 |
02/21 | 4,045 | 4,125 | 4,035 | 4,120 | +1.85% | 672,800 | 7786億4140万 | +2.67% | 24.51 | 2.09 |
02/20 | 4,040 | 4,050 | 4,000 | 4,045 | +0.75% | 539,800 | 7644億6711万 | +0.9% | 24.07 | 2.05 |
02/19 | 3,980 | 4,025 | 3,980 | 4,015 | +0.5% | 320,900 | 7587億9739万 | +0.25% | 23.89 | 2.03 |
02/18 | 3,960 | 4,005 | 3,955 | 3,995 | +1.78% | 369,600 | 7550億1757万 | -0.27% | 23.77 | 2.02 |
02/15 | 3,900 | 3,930 | 3,855 | 3,925 | +0.13% | 392,100 | 7417億8823万 | -2.1% | 23.35 | 1.99 |
02/14 | 3,940 | 3,955 | 3,905 | 3,920 | -0.76% | 338,400 | 7408億4328万 | -2.27% | 23.32 | 1.98 |
02/13 | 3,970 | 3,985 | 3,950 | 3,950 | +0.77% | 362,600 | 7465億1300万 | -1.74% | 23.5 | 2 |
02/12 | 3,905 | 3,960 | 3,890 | 3,920 | -0.13% | 510,000 | 7408億4328万 | -2.68% | 23.32 | 1.98 |
02/08 | 3,910 | 3,990 | 3,910 | 3,925 | -0.38% | 495,200 | 7417億8823万 | -2.61% | 23.35 | 1.99 |
02/07 | 4,005 | 4,020 | 3,925 | 3,940 | -3.19% | 463,100 | 7446億2309万 | -2.28% | 23.44 | 2 |
02/06 | 4,100 | 4,110 | 4,065 | 4,070 | -0.61% | 275,300 | 7691億9187万 | +0.92% | 24.21 | 2.06 |
02/05 | 4,090 | 4,100 | 4,075 | 4,095 | +0.99% | 253,400 | 7739億1664万 | +1.82% | 24.36 | 2.07 |
02/04 | 4,030 | 4,075 | 4,020 | 4,055 | +1.5% | 358,600 | 7663億5701万 | +1.22% | 24.13 | 2.05 |
02/01 | 3,985 | 4,025 | 3,980 | 3,995 | +0.76% | 279,400 | 7550億1757万 | +0.05% | 23.77 | 2.02 |
01/31 | 4,005 | 4,035 | 3,955 | 3,965 | 0% | 367,200 | 7493億4785万 | -0.45% | 23.59 | 2.01 |
01/30 | 3,930 | 4,000 | 3,930 | 3,965 | -0.25% | 477,600 | 7493億4785万 | -0.28% | 23.59 | 2.01 |
01/29 | 3,880 | 3,990 | 3,880 | 3,975 | +3.52% | 677,500 | 7512億3776万 | +0.13% | 23.65 | 2.01 |
01/28 | 3,965 | 3,965 | 3,815 | 3,840 | -3.52% | 863,000 | 7257億2403万 | -3.2% | 22.85 | 1.94 |
01/25 | 4,065 | 4,085 | 3,975 | 3,980 | -1.85% | 731,200 | 7521億8271万 | +0.3% | 23.68 | 2.02 |
01/24 | 4,090 | 4,090 | 4,035 | 4,055 | -0.61% | 483,800 | 7663億5701万 | +2.27% | 24.13 | 2.05 |
01/23 | 4,115 | 4,130 | 4,075 | 4,080 | -1.45% | 452,800 | 7710億8178万 | +3.08% | 24.27 | 2.07 |
01/22 | 4,150 | 4,160 | 4,115 | 4,140 | +0.36% | 293,800 | 7824億2122万 | +4.81% | 24.63 | 2.1 |
01/21 | 4,175 | 4,175 | 4,110 | 4,125 | -0.24% | 330,800 | 7795億8636万 | +4.78% | 24.54 | 2.09 |
01/18 | 4,125 | 4,200 | 4,110 | 4,135 | +0.98% | 658,500 | 7814億7626万 | +5.35% | 24.6 | 2.09 |
01/17 | 4,045 | 4,140 | 4,030 | 4,095 | +1.87% | 721,300 | 7739億1664万 | +4.76% | 24.36 | 2.07 |
01/16 | 4,020 | 4,110 | 3,975 | 4,020 | +1.77% | 1,027,200 | 7597億4234万 | +3.21% | 23.92 | 2.04 |
01/15 | 3,970 | 3,995 | 3,915 | 3,950 | -2.11% | 732,900 | 7465億1300万 | +1.57% | 23.5 | 2 |
01/11 | 4,090 | 4,090 | 4,010 | 4,035 | -0.86% | 523,000 | 7625億7720万 | +3.78% | 24.01 | 2.04 |
01/10 | 3,985 | 4,070 | 3,965 | 4,070 | +2.13% | 884,200 | 7691億9187万 | +4.76% | 24.21 | 2.06 |
01/09 | 4,100 | 4,110 | 3,975 | 3,985 | -3.39% | 900,700 | 7531億2767万 | +2.81% | 23.71 | 2.02 |
01/08 | 4,170 | 4,210 | 4,115 | 4,125 | -1.08% | 781,600 | 7795億8636万 | +6.62% | 24.54 | 2.09 |
01/07 | 4,155 | 4,240 | 4,130 | 4,170 | +5.3% | 860,900 | 7880億9093万 | +8.2% | 24.81 | 2.11 |
01/04 | 3,900 | 3,965 | 3,890 | 3,960 | -0.5% | 480,900 | 7484億290万 | +3.21% | 23.56 | 2.01 |
2018 |
12/28 | 3,975 | 4,000 | 3,935 | 3,980 | +0.51% | 653,600 | 7521億8271万 | +4.03% | 23.68 | 2.02 |
12/27 | 3,870 | 3,990 | 3,865 | 3,960 | +4.21% | 727,600 | 7484億290万 | +3.83% | 23.56 | 2.01 |
12/26 | 3,730 | 3,855 | 3,720 | 3,800 | +3.12% | 681,400 | 7181億6440万 | -0.08% | 22.61 | 1.92 |
12/25 | 3,680 | 3,705 | 3,600 | 3,685 | -1.07% | 769,400 | 6964億3048万 | -3.03% | 21.92 | 1.87 |
12/21 | 3,785 | 3,800 | 3,700 | 3,725 | -0.93% | 567,800 | 7039億9010万 | -1.95% | 22.16 | 1.89 |
12/20 | 3,800 | 3,835 | 3,740 | 3,760 | -0.66% | 441,800 | 7106億478万 | -0.95% | 22.37 | 1.9 |
12/19 | 3,820 | 3,825 | 3,760 | 3,785 | -0.66% | 333,600 | 7153億2954万 | -0.13% | 22.52 | 1.92 |
12/18 | 3,860 | 3,860 | 3,785 | 3,810 | -2.31% | 470,900 | 7200億5431万 | +0.71% | 22.67 | 1.93 |
12/17 | 3,875 | 3,915 | 3,875 | 3,900 | +0.78% | 294,900 | 7370億6346万 | +3.2% | 23.2 | 1.97 |
12/14 | 3,865 | 3,915 | 3,855 | 3,870 | -1.15% | 654,900 | 7313億9374万 | +2.6% | 23.02 | 1.96 |
12/13 | 3,885 | 3,935 | 3,860 | 3,915 | +1.29% | 453,900 | 7398億9832万 | +4.01% | 23.29 | 1.98 |
12/12 | 3,940 | 3,965 | 3,855 | 3,865 | -0.26% | 620,700 | 7304億4879万 | +3.01% | 23 | 1.96 |
12/11 | 3,815 | 3,875 | 3,805 | 3,875 | +1.57% | 478,900 | 7323億3870万 | +3.5% | 23.05 | 1.96 |
12/10 | 3,775 | 3,830 | 3,775 | 3,815 | -0.52% | 325,800 | 7209億9926万 | +2.2% | 22.7 | 1.93 |
12/07 | 3,760 | 3,840 | 3,750 | 3,835 | +2.68% | 436,900 | 7247億7907万 | +3.06% | 22.82 | 1.94 |
12/06 | 3,745 | 3,760 | 3,715 | 3,735 | -0.53% | 403,200 | 7058億8001万 | +0.62% | 22.22 | 1.89 |
12/05 | 3,755 | 3,795 | 3,725 | 3,755 | -2.85% | 633,100 | 7096億5982万 | +1.21% | 22.34 | 1.9 |
12/04 | 3,900 | 3,935 | 3,865 | 3,865 | -1.65% | 452,000 | 7304億4879万 | +4.26% | 23 | 1.96 |
12/03 | 4,000 | 4,000 | 3,910 | 3,930 | -0.51% | 462,500 | 7427億3318万 | +6.27% | 23.38 | 1.99 |
11/30 | 3,855 | 3,950 | 3,840 | 3,950 | +2.86% | 1,586,300 | 7465億1300万 | +7.25% | 23.5 | 2 |
11/29 | 3,860 | 3,865 | 3,805 | 3,840 | +0.79% | 395,000 | 7257億2403万 | +4.69% | 22.85 | 1.94 |
11/28 | 3,760 | 3,820 | 3,740 | 3,810 | +1.33% | 389,400 | 7200億5431万 | +4.1% | 22.67 | 1.93 |
11/27 | 3,750 | 3,780 | 3,725 | 3,760 | +0.4% | 317,700 | 7106億478万 | +3.01% | 22.37 | 1.9 |
11/26 | 3,685 | 3,755 | 3,685 | 3,745 | +1.63% | 353,500 | 7077億6992万 | +2.74% | 22.28 | 1.9 |
11/22 | 3,690 | 3,710 | 3,655 | 3,685 | +0.55% | 412,000 | 6964億3048万 | +1.26% | 21.92 | 1.87 |
11/21 | 3,650 | 3,700 | 3,645 | 3,665 | -0.68% | 420,300 | 6926億5066万 | +0.74% | 21.81 | 1.86 |
11/20 | 3,660 | 3,715 | 3,645 | 3,690 | -1.34% | 373,600 | 6973億7543万 | +1.43% | 21.95 | 1.87 |
11/19 | 3,665 | 3,740 | 3,665 | 3,740 | +2.33% | 368,000 | 7068億2496万 | +2.89% | 22.25 | 1.89 |
11/16 | 3,650 | 3,670 | 3,625 | 3,655 | +0.14% | 512,700 | 6907億6076万 | +0.66% | 21.75 | 1.85 |
11/15 | 3,590 | 3,665 | 3,590 | 3,650 | +0.97% | 457,500 | 6898億1581万 | +0.63% | 21.72 | 1.85 |
11/14 | 3,595 | 3,625 | 3,560 | 3,615 | +0.14% | 417,000 | 6832億113万 | -0.28% | 21.51 | 1.83 |
11/13 | 3,655 | 3,655 | 3,600 | 3,610 | -2.7% | 456,500 | 6822億5618万 | -0.5% | 21.48 | 1.83 |
11/12 | 3,695 | 3,725 | 3,680 | 3,710 | +0.13% | 253,700 | 7011億5524万 | +2.32% | 22.07 | 1.88 |
11/09 | 3,690 | 3,730 | 3,685 | 3,705 | +0.68% | 256,100 | 7002億1029万 | +2.32% | 22.04 | 1.88 |
11/08 | 3,695 | 3,710 | 3,660 | 3,680 | +1.52% | 290,300 | 6954億8552万 | +1.74% | 21.89 | 1.86 |
11/07 | 3,640 | 3,680 | 3,615 | 3,625 | -0.96% | 479,100 | 6850億9104万 | +0.28% | 21.57 | 1.84 |
11/06 | 3,620 | 3,670 | 3,610 | 3,660 | +1.81% | 326,200 | 6917億571万 | +1.24% | 21.78 | 1.85 |
11/05 | 3,515 | 3,615 | 3,500 | 3,595 | +2.28% | 472,800 | 6794億2132万 | -0.42% | 21.39 | 1.82 |
11/02 | 3,595 | 3,610 | 3,495 | 3,515 | -2.63% | 643,000 | 6643億207万 | -2.6% | 20.91 | 1.78 |
11/01 | 3,695 | 3,695 | 3,600 | 3,610 | -2.04% | 490,800 | 6822億5618万 | 0% | 21.48 | 1.83 |
10/31 | 3,670 | 3,695 | 3,630 | 3,685 | +0.41% | 514,400 | 6964億3048万 | +2.13% | 21.92 | 1.87 |
10/30 | 3,650 | 3,690 | 3,645 | 3,670 | +0.82% | 497,700 | 6935億9562万 | +1.89% | 21.83 | 1.86 |
10/29 | 3,595 | 3,660 | 3,570 | 3,640 | +2.1% | 542,900 | 6879億2590万 | +1.22% | 21.66 | 1.84 |
10/26 | 3,585 | 3,590 | 3,535 | 3,565 | -0.56% | 473,200 | 6737億5160万 | -0.75% | 21.21 | 1.81 |
10/25 | 3,570 | 3,625 | 3,565 | 3,585 | -1.38% | 709,700 | 6775億3141万 | -0.17% | 21.33 | 1.82 |
10/24 | 3,570 | 3,665 | 3,570 | 3,635 | +1.96% | 731,200 | 6869億8095万 | +1.31% | 21.63 | 1.84 |
10/23 | 3,595 | 3,595 | 3,560 | 3,565 | -1.66% | 436,000 | 6737億5160万 | -0.45% | 21.21 | 1.81 |
10/22 | 3,565 | 3,670 | 3,555 | 3,625 | +0.83% | 423,100 | 6850億9104万 | +1.37% | 21.57 | 1.84 |
10/19 | 3,620 | 3,635 | 3,585 | 3,595 | -1.64% | 461,800 | 6794億2132万 | +0.78% | 21.39 | 1.82 |
10/18 | 3,645 | 3,660 | 3,595 | 3,655 | -0.41% | 620,000 | 6907億6076万 | +2.78% | 21.75 | 1.85 |
10/17 | 3,660 | 3,675 | 3,615 | 3,670 | +1.24% | 522,600 | 6935億9562万 | +3.61% | 21.83 | 1.86 |
10/16 | 3,610 | 3,635 | 3,555 | 3,625 | -0.28% | 629,600 | 6850億9104万 | +2.81% | 21.57 | 1.84 |
10/15 | 3,550 | 3,670 | 3,550 | 3,635 | +2.11% | 1,034,200 | 6869億8095万 | +3.47% | 21.63 | 1.84 |
10/12 | 3,550 | 3,585 | 3,510 | 3,560 | -0.97% | 693,500 | 6728億665万 | +1.69% | 21.18 | 1.8 |
10/11 | 3,620 | 3,630 | 3,565 | 3,595 | -2.57% | 620,700 | 6794億2132万 | +2.92% | 21.39 | 1.82 |
10/10 | 3,630 | 3,720 | 3,625 | 3,690 | +3.65% | 582,100 | 6973億7543万 | +5.88% | 21.95 | 1.87 |
10/09 | 3,595 | 3,605 | 3,530 | 3,560 | -0.56% | 445,300 | 6728億665万 | +2.48% | 21.18 | 1.8 |
10/05 | 3,585 | 3,650 | 3,580 | 3,580 | -0.42% | 405,700 | 6765億8646万 | +3.32% | 21.3 | 1.81 |
10/04 | 3,635 | 3,635 | 3,575 | 3,595 | -1.1% | 347,900 | 6794億2132万 | +3.96% | 21.39 | 1.82 |
10/03 | 3,655 | 3,675 | 3,620 | 3,635 | 0% | 373,000 | 6869億8095万 | +5.33% | 21.63 | 1.84 |
10/02 | 3,600 | 3,690 | 3,595 | 3,635 | +2.97% | 675,300 | 6869億8095万 | +5.45% | 21.63 | 1.84 |
10/01 | 3,550 | 3,560 | 3,520 | 3,530 | -0.98% | 303,100 | 6671億3693万 | +2.62% | 21 | 1.79 |