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 | 1,370 | 1,370 | 1,305 | 1,329 | -2.99% | 96,300 | 363億2291万 | -5.27% | 28.39 | 1.35 |
| 03/28 | 1,409 | 1,410 | 1,359 | 1,370 | -3.59% | 57,600 | 374億4348万 | -2.28% | 29.27 | 1.39 |
| 03/27 | 1,391 | 1,423 | 1,391 | 1,421 | +1.72% | 38,600 | 388億3736万 | +1.5% | 30.36 | 1.44 |
| 03/26 | 1,381 | 1,399 | 1,372 | 1,397 | +1.9% | 60,300 | 381億8142万 | +0.22% | 29.84 | 1.42 |
| 03/25 | 1,382 | 1,383 | 1,367 | 1,371 | -2.56% | 40,400 | 374億7081万 | -1.37% | 29.29 | 1.39 |
| 03/22 | 1,402 | 1,409 | 1,363 | 1,407 | +0.14% | 62,800 | 384億5473万 | +1.52% | 30.06 | 1.43 |
| 03/20 | 1,422 | 1,435 | 1,396 | 1,405 | -1.33% | 49,100 | 384億7万 | +1.74% | 30.01 | 1.43 |
| 03/19 | 1,419 | 1,428 | 1,405 | 1,424 | -0.42% | 30,500 | 389億1936万 | +3.49% | 30.42 | 1.45 |
| 03/18 | 1,422 | 1,433 | 1,401 | 1,430 | +0.28% | 51,100 | 390億8334万 | +4.23% | 30.55 | 1.45 |
| 03/15 | 1,432 | 1,445 | 1,426 | 1,426 | -0.63% | 34,700 | 389億7402万 | +4.47% | 30.46 | 1.45 |
| 03/14 | 1,443 | 1,456 | 1,432 | 1,435 | -0.28% | 45,300 | 392億2000万 | +5.83% | 30.65 | 1.46 |
| 03/13 | 1,441 | 1,451 | 1,425 | 1,439 | -0.14% | 27,800 | 393億2932万 | +6.67% | 30.74 | 1.46 |
| 03/12 | 1,413 | 1,449 | 1,410 | 1,441 | +2.2% | 53,000 | 393億8398万 | +7.38% | 30.78 | 1.46 |
| 03/11 | 1,441 | 1,468 | 1,408 | 1,410 | -1.88% | 68,800 | 385億3672万 | +5.54% | 30.12 | 1.43 |
| 03/08 | 1,467 | 1,497 | 1,437 | 1,437 | -3.36% | 94,500 | 392億7466万 | +8.21% | 30.7 | 1.46 |
| 03/07 | 1,460 | 1,497 | 1,449 | 1,487 | +2.13% | 88,000 | 406億4121万 | +12.65% | 31.77 | 1.51 |
| 03/06 | 1,446 | 1,464 | 1,421 | 1,456 | +0.69% | 87,200 | 397億9395万 | +11.06% | 31.1 | 1.48 |
| 03/05 | 1,425 | 1,466 | 1,425 | 1,446 | +1.19% | 93,300 | 395億2064万 | +10.8% | 30.89 | 1.47 |
| 03/04 | 1,400 | 1,435 | 1,400 | 1,429 | +3.1% | 55,000 | 390億5601万 | +10.09% | 30.53 | 1.45 |
| 03/01 | 1,382 | 1,399 | 1,370 | 1,386 | -0.29% | 70,700 | 378億8078万 | +7.11% | 29.61 | 1.41 |
| 02/28 | 1,355 | 1,407 | 1,355 | 1,390 | +2.06% | 72,700 | 379億9010万 | +7.5% | 29.69 | 1.41 |
| 02/27 | 1,321 | 1,368 | 1,321 | 1,362 | +2.71% | 54,800 | 372億2483万 | +5.5% | 29.1 | 1.38 |
| 02/26 | 1,346 | 1,355 | 1,316 | 1,326 | -0.6% | 35,600 | 362億4092万 | +2.71% | 28.33 | 1.35 |
| 02/25 | 1,310 | 1,352 | 1,310 | 1,334 | +2.14% | 47,400 | 364億5957万 | +3.17% | 28.5 | 1.36 |
| 02/22 | 1,312 | 1,329 | 1,305 | 1,306 | -1.28% | 27,000 | 356億9430万 | +0.93% | 27.9 | 1.33 |
| 02/21 | 1,296 | 1,334 | 1,296 | 1,323 | +1.77% | 52,000 | 361億5893万 | +2.08% | 28.26 | 1.34 |
| 02/20 | 1,284 | 1,302 | 1,281 | 1,300 | +1.17% | 40,300 | 355億3031万 | +0.15% | 27.77 | 1.32 |
| 02/19 | 1,293 | 1,315 | 1,275 | 1,285 | -0.46% | 58,700 | 351億2035万 | -0.93% | 27.45 | 1.31 |
| 02/18 | 1,290 | 1,300 | 1,273 | 1,291 | +1.33% | 28,000 | 352億8433万 | -0.39% | 27.58 | 1.31 |
| 02/15 | 1,278 | 1,279 | 1,257 | 1,274 | -0.16% | 30,700 | 348億1971万 | -1.47% | 27.22 | 1.29 |
| 02/14 | 1,302 | 1,303 | 1,267 | 1,276 | -1.24% | 28,800 | 348億7437万 | -1.09% | 27.26 | 1.3 |
| 02/13 | 1,310 | 1,316 | 1,283 | 1,292 | -2.42% | 24,400 | 353億1166万 | +0.47% | 27.6 | 1.31 |
| 02/12 | 1,250 | 1,364 | 1,246 | 1,324 | +6.52% | 124,500 | 361億8626万 | +3.36% | 28.28 | 1.35 |
| 02/08 | 1,206 | 1,244 | 1,203 | 1,243 | +2.05% | 51,800 | 339億7244万 | -2.28% | 26.55 | 1.26 |
| 02/07 | 1,257 | 1,257 | 1,206 | 1,218 | -3.03% | 33,200 | 332億8917万 | -3.79% | 26.02 | 1.24 |
| 02/06 | 1,270 | 1,270 | 1,253 | 1,256 | -1.1% | 17,800 | 343億2775万 | -0.4% | 26.83 | 1.28 |
| 02/05 | 1,276 | 1,276 | 1,245 | 1,270 | -0.31% | 35,800 | 347億1038万 | +1.52% | 27.13 | 1.29 |
| 02/04 | 1,250 | 1,292 | 1,250 | 1,274 | +3.92% | 58,400 | 348億1971万 | +2.74% | 27.22 | 1.29 |
| 02/01 | 1,225 | 1,253 | 1,215 | 1,226 | -0.24% | 35,100 | 335億782万 | -0.41% | 26.19 | 1.25 |
| 01/31 | 1,263 | 1,283 | 1,225 | 1,229 | -2.38% | 58,000 | 335億8981万 | +0.33% | 26.25 | 1.25 |
| 01/30 | 1,293 | 1,310 | 1,258 | 1,259 | -3.23% | 50,900 | 344億974万 | +3.11% | 26.89 | 1.28 |
| 01/29 | 1,270 | 1,307 | 1,252 | 1,301 | +2.28% | 74,600 | 355億5764万 | +7.08% | 27.79 | 1.32 |
| 01/28 | 1,353 | 1,353 | 1,272 | 1,272 | -5.07% | 64,000 | 347億6504万 | +5.12% | 27.17 | 1.29 |
| 01/25 | 1,341 | 1,374 | 1,322 | 1,340 | -0.59% | 54,400 | 366億2355万 | +11.02% | 28.63 | 1.36 |
| 01/24 | 1,345 | 1,366 | 1,330 | 1,348 | -0.37% | 23,600 | 368億4220万 | +12.05% | 28.8 | 1.37 |
| 01/23 | 1,332 | 1,371 | 1,323 | 1,353 | -0.44% | 39,600 | 369億7886万 | +13.03% | 28.9 | 1.38 |
| 01/22 | 1,377 | 1,377 | 1,327 | 1,359 | -1.16% | 70,000 | 371億4284万 | +14.3% | 29.03 | 1.38 |
| 01/21 | 1,369 | 1,399 | 1,349 | 1,375 | +0.95% | 51,600 | 375億8014万 | +16.33% | 29.37 | 1.4 |
| 01/18 | 1,360 | 1,428 | 1,352 | 1,362 | +0.81% | 94,000 | 372億2483万 | +15.91% | 29.1 | 1.38 |
| 01/17 | 1,375 | 1,445 | 1,336 | 1,351 | -1.6% | 130,000 | 369億2419万 | +15.47% | 28.86 | 1.37 |
| 01/16 | 1,278 | 1,373 | 1,278 | 1,373 | +7.43% | 110,500 | 375億2548万 | +17.85% | 29.33 | 1.4 |
| 01/15 | 1,256 | 1,297 | 1,249 | 1,278 | +2.16% | 48,600 | 349億2903万 | +10.08% | 27.3 | 1.3 |
| 01/11 | 1,222 | 1,271 | 1,220 | 1,251 | +1.79% | 42,700 | 341億9109万 | +7.75% | 26.72 | 1.27 |
| 01/10 | 1,191 | 1,230 | 1,190 | 1,229 | +2.76% | 35,500 | 335億8981万 | +5.67% | 26.25 | 1.25 |
| 01/09 | 1,180 | 1,223 | 1,180 | 1,196 | +2.05% | 41,500 | 326億8789万 | +2.75% | 25.55 | 1.22 |
| 01/08 | 1,174 | 1,184 | 1,159 | 1,172 | +1.21% | 36,800 | 320億3194万 | +0.51% | 25.04 | 1.19 |
| 01/07 | 1,140 | 1,174 | 1,139 | 1,158 | +4.99% | 35,500 | 316億4931万 | -0.86% | 24.74 | 1.18 |
| 01/04 | 1,075 | 1,113 | 1,056 | 1,103 | -0.18% | 36,100 | 301億4610万 | -5.73% | 23.56 | 1.12 |
| 2018 |
| 12/28 | 1,103 | 1,112 | 1,083 | 1,105 | +1.38% | 42,600 | 302億76万 | -5.96% | 23.61 | 1.12 |
| 12/27 | 1,035 | 1,090 | 1,035 | 1,090 | +7.6% | 32,500 | 297億9080万 | -7.47% | 23.28 | 1.11 |
| 12/26 | 999 | 1,029 | 999 | 1,013 | +3.37% | 30,900 | 276億8631万 | -14.37% | 21.64 | 1.03 |
| 12/25 | 996 | 1,002 | 977 | 980 | -6.22% | 55,600 | 267億8439万 | -17.65% | 20.93 | 1 |
| 12/21 | 1,083 | 1,083 | 1,030 | 1,045 | -3.15% | 68,900 | 285億6090万 | -12.84% | 22.32 | 1.06 |
| 12/20 | 1,115 | 1,117 | 1,079 | 1,079 | -3.75% | 56,400 | 294億9016万 | -10.53% | 23.05 | 1.1 |
| 12/19 | 1,133 | 1,138 | 1,112 | 1,121 | -0.53% | 31,300 | 306億3806万 | -7.43% | 23.95 | 1.14 |
| 12/18 | 1,160 | 1,160 | 1,125 | 1,127 | -4.33% | 47,600 | 308億205万 | -7.09% | 24.08 | 1.15 |
| 12/17 | 1,193 | 1,206 | 1,173 | 1,178 | -1.67% | 26,500 | 321億9593万 | -3.2% | 25.16 | 1.2 |
| 12/14 | 1,230 | 1,230 | 1,193 | 1,198 | -3% | 37,100 | 327億4255万 | -1.8% | 25.59 | 1.22 |
| 12/13 | 1,206 | 1,240 | 1,193 | 1,235 | +3.61% | 37,300 | 337億5380万 | +0.98% | 26.38 | 1.26 |
| 12/12 | 1,158 | 1,204 | 1,158 | 1,192 | +2.85% | 31,400 | 325億7856万 | -2.61% | 25.46 | 1.21 |
| 12/11 | 1,181 | 1,188 | 1,157 | 1,159 | -1.45% | 40,100 | 316億7664万 | -5.46% | 24.76 | 1.18 |
| 12/10 | 1,208 | 1,209 | 1,176 | 1,176 | -3.05% | 28,200 | 321億4127万 | -4.23% | 25.12 | 1.2 |
| 12/07 | 1,224 | 1,229 | 1,208 | 1,213 | -0.25% | 22,700 | 331億5251万 | -1.46% | 25.91 | 1.23 |
| 12/06 | 1,235 | 1,237 | 1,208 | 1,216 | -2.17% | 28,500 | 332億3451万 | -1.22% | 25.98 | 1.24 |
| 12/05 | 1,245 | 1,254 | 1,235 | 1,243 | -1.74% | 16,300 | 339億7244万 | +0.89% | 26.55 | 1.26 |
| 12/04 | 1,287 | 1,295 | 1,258 | 1,265 | -1.48% | 26,700 | 345億7373万 | +2.76% | 27.02 | 1.29 |
| 12/03 | 1,293 | 1,298 | 1,282 | 1,284 | -0.31% | 26,700 | 350億9302万 | +4.65% | 27.43 | 1.31 |
| 11/30 | 1,273 | 1,297 | 1,269 | 1,288 | +1.5% | 48,600 | 352億234万 | +5.31% | 27.51 | 1.31 |
| 11/29 | 1,246 | 1,273 | 1,246 | 1,269 | +2.26% | 28,200 | 346億8305万 | +4.19% | 27.11 | 1.29 |
| 11/28 | 1,229 | 1,245 | 1,224 | 1,241 | +1.39% | 31,700 | 339億1778万 | +1.97% | 26.51 | 1.26 |
| 11/27 | 1,216 | 1,230 | 1,215 | 1,224 | +0.91% | 25,900 | 334億5315万 | +0.74% | 26.15 | 1.24 |
| 11/26 | 1,219 | 1,232 | 1,213 | 1,213 | -0.33% | 21,200 | 331億5251万 | -0.16% | 25.91 | 1.23 |
| 11/22 | 1,187 | 1,217 | 1,187 | 1,217 | +2.18% | 40,800 | 332億6184万 | +0.08% | 26 | 1.24 |
| 11/21 | 1,187 | 1,195 | 1,173 | 1,191 | -0.67% | 16,600 | 325億5123万 | -2.14% | 25.44 | 1.21 |
| 11/20 | 1,199 | 1,212 | 1,193 | 1,199 | -0.83% | 20,400 | 327億6988万 | -1.56% | 25.61 | 1.22 |
| 11/19 | 1,201 | 1,214 | 1,197 | 1,209 | +0.67% | 15,400 | 330億4319万 | -0.74% | 25.83 | 1.23 |
| 11/16 | 1,202 | 1,214 | 1,194 | 1,201 | -0.66% | 24,700 | 328億2454万 | -1.4% | 25.66 | 1.22 |
| 11/15 | 1,195 | 1,219 | 1,191 | 1,209 | +1.17% | 27,500 | 330億4319万 | -0.82% | 25.83 | 1.23 |
| 11/14 | 1,196 | 1,208 | 1,195 | 1,195 | 0% | 32,500 | 326億6056万 | -1.97% | 25.53 | 1.21 |
| 11/13 | 1,220 | 1,224 | 1,194 | 1,195 | -2.45% | 40,000 | 326億6056万 | -2.05% | 25.53 | 1.21 |
| 11/12 | 1,244 | 1,244 | 1,225 | 1,225 | -1.61% | 30,400 | 334億8049万 | +0.25% | 26.17 | 1.25 |
| 11/09 | 1,271 | 1,271 | 1,230 | 1,245 | -2.51% | 59,800 | 340億2711万 | +1.8% | 26.6 | 1.27 |
| 11/08 | 1,266 | 1,283 | 1,266 | 1,277 | +1.59% | 25,000 | 349億170万 | +4.33% | 27.28 | 1.3 |
| 11/07 | 1,248 | 1,267 | 1,244 | 1,257 | +1.78% | 44,100 | 343億5508万 | +2.7% | 26.85 | 1.28 |
| 11/06 | 1,236 | 1,252 | 1,235 | 1,235 | +0.82% | 23,200 | 337億5380万 | +0.73% | 26.38 | 1.26 |
| 11/05 | 1,225 | 1,235 | 1,217 | 1,225 | -0.33% | 23,800 | 334億8049万 | -0.24% | 26.17 | 1.25 |
| 11/02 | 1,247 | 1,247 | 1,213 | 1,229 | -0.49% | 27,600 | 335億8981万 | -0.24% | 26.25 | 1.25 |
| 11/01 | 1,235 | 1,244 | 1,215 | 1,235 | -0.4% | 31,900 | 337億5380万 | +0.08% | 26.38 | 1.26 |
| 10/31 | 1,208 | 1,240 | 1,208 | 1,240 | +2.48% | 34,900 | 338億9045万 | +0.16% | 26.49 | 1.26 |
| 10/30 | 1,165 | 1,211 | 1,162 | 1,210 | +3.07% | 111,700 | 330億7052万 | -2.42% | 25.85 | 1.23 |
