PER
2018/10/29~2019/03/29
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 | 1,250 | 1,250 | 1,249 | 1,249 | -0.08% | 1,000 | 125億249万 | -0.48% | 6 | 0.46 |
03/28 | 1,263 | 1,263 | 1,245 | 1,250 | -1.03% | 1,500 | 125億1250万 | -0.4% | 6 | 0.46 |
03/27 | 1,265 | 1,265 | 1,263 | 1,263 | -0.63% | 900 | 126億4263万 | +0.56% | 6.07 | 0.46 |
03/26 | 1,248 | 1,271 | 1,226 | 1,271 | -0.55% | 6,200 | 127億2271万 | +1.19% | 6.11 | 0.46 |
03/25 | 1,289 | 1,289 | 1,278 | 1,278 | -0.85% | 3,200 | 127億9278万 | +1.67% | 6.14 | 0.47 |
03/22 | 1,292 | 1,292 | 1,288 | 1,289 | +0.86% | 1,400 | 129億289万 | +2.55% | 6.19 | 0.47 |
03/20 | 1,271 | 1,278 | 1,271 | 1,278 | +0.55% | 1,300 | 127億9278万 | +1.67% | 6.14 | 0.47 |
03/19 | 1,265 | 1,272 | 1,265 | 1,271 | +0.87% | 1,800 | 127億2271万 | +1.03% | 6.11 | 0.46 |
03/18 | 1,266 | 1,267 | 1,260 | 1,260 | +0.4% | 400 | 126億1260万 | +0.16% | 6.05 | 0.46 |
03/15 | 1,256 | 1,256 | 1,255 | 1,255 | +0.24% | 1,900 | 125億6255万 | -0.32% | 6.03 | 0.46 |
03/14 | 1,265 | 1,265 | 1,252 | 1,252 | -0.63% | 400 | 125億3252万 | -0.63% | 6.01 | 0.46 |
03/13 | 1,266 | 1,266 | 1,260 | 1,260 | -0.24% | 600 | 126億1260万 | -0.08% | 6.05 | 0.46 |
03/12 | 1,291 | 1,291 | 1,254 | 1,263 | +0.16% | 2,900 | 126億4263万 | +0.16% | 6.07 | 0.46 |
03/11 | 1,239 | 1,265 | 1,239 | 1,261 | +1.78% | 2,600 | 126億2261万 | -0.08% | 6.06 | 0.46 |
03/08 | 1,239 | 1,239 | 1,226 | 1,239 | +0.08% | 1,500 | 124億239万 | -1.98% | 5.95 | 0.45 |
03/07 | 1,238 | 1,238 | 1,238 | 1,238 | -0.24% | 100 | 123億9238万 | -2.21% | 5.95 | 0.45 |
03/06 | 1,241 | 1,241 | 1,240 | 1,241 | -0.08% | 1,600 | 124億2241万 | -2.28% | 5.96 | 0.45 |
03/05 | 1,250 | 1,257 | 1,242 | 1,242 | 0% | 1,100 | 124億3242万 | -2.44% | 5.97 | 0.45 |
03/04 | 1,253 | 1,253 | 1,242 | 1,242 | -0.4% | 500 | 124億3242万 | -2.74% | 5.97 | 0.45 |
03/01 | 1,242 | 1,247 | 1,242 | 1,247 | -0.16% | 200 | 124億8247万 | -2.65% | 5.99 | 0.45 |
02/28 | 1,250 | 1,250 | 1,249 | 1,249 | 0% | 900 | 125億249万 | -2.73% | 6 | 0.46 |
02/27 | 1,240 | 1,249 | 1,240 | 1,249 | +0.73% | 900 | 125億249万 | -2.95% | 6 | 0.46 |
02/26 | 1,233 | 1,240 | 1,231 | 1,240 | +0.73% | 1,300 | 124億1240万 | -3.95% | 5.96 | 0.45 |
02/25 | 1,245 | 1,245 | 1,230 | 1,231 | -1.44% | 7,300 | 123億2231万 | -4.87% | 5.91 | 0.45 |
02/22 | 1,260 | 1,270 | 1,235 | 1,249 | -1.03% | 8,700 | 125億249万 | -3.7% | 6 | 0.46 |
02/21 | 1,275 | 1,275 | 1,260 | 1,262 | -0.08% | 2,700 | 126億3262万 | -2.85% | 6.06 | 0.46 |
02/20 | 1,271 | 1,280 | 1,260 | 1,263 | -0.71% | 4,900 | 126億4263万 | -2.92% | 6.07 | 0.46 |
02/19 | 1,283 | 1,295 | 1,263 | 1,272 | -1.78% | 5,800 | 127億3272万 | -2.38% | 6.11 | 0.46 |
02/18 | 1,288 | 1,295 | 1,288 | 1,295 | +0.54% | 2,900 | 129億6295万 | -0.77% | 6.22 | 0.47 |
02/15 | 1,285 | 1,288 | 1,285 | 1,288 | +0.08% | 2,500 | 128億9288万 | -1.38% | 6.19 | 0.47 |
02/14 | 1,294 | 1,294 | 1,284 | 1,287 | -0.62% | 600 | 128億8287万 | -1.61% | 6.18 | 0.47 |
02/13 | 1,279 | 1,295 | 1,279 | 1,295 | +1.25% | 2,000 | 129億6295万 | -1.15% | 6.22 | 0.47 |
02/12 | 1,275 | 1,279 | 1,274 | 1,279 | +0.31% | 4,800 | 128億279万 | -2.44% | 6.14 | 0.47 |
02/08 | 1,275 | 1,275 | 1,266 | 1,275 | 0% | 700 | 127億6275万 | -2.89% | 6.12 | 0.46 |
02/07 | 1,276 | 1,276 | 1,275 | 1,275 | +0.08% | 1,300 | 127億6275万 | -3.04% | 6.12 | 0.46 |
02/06 | 1,278 | 1,278 | 1,270 | 1,274 | +0.71% | 800 | 127億5274万 | -3.48% | 6.12 | 0.46 |
02/05 | 1,302 | 1,303 | 1,265 | 1,265 | -2.69% | 3,100 | 126億6265万 | -4.31% | 6.08 | 0.46 |
02/04 | 1,300 | 1,301 | 1,290 | 1,300 | 0% | 3,000 | 130億1300万 | -1.89% | 6.24 | 0.47 |
02/01 | 1,295 | 1,300 | 1,295 | 1,300 | 0% | 300 | 130億1300万 | -2.03% | 6.24 | 0.47 |
01/31 | 1,328 | 1,328 | 1,300 | 1,300 | -2.11% | 2,600 | 130億1300万 | -2.33% | 6.24 | 0.47 |
01/30 | 1,330 | 1,330 | 1,323 | 1,328 | -0.15% | 1,100 | 132億9328万 | -0.52% | 6.38 | 0.48 |
01/29 | 1,330 | 1,330 | 1,330 | 1,330 | 0% | 200 | 133億1330万 | -0.6% | 6.39 | 0.48 |
01/28 | 1,330 | 1,330 | 1,322 | 1,330 | 0% | 600 | 133億1330万 | -0.82% | 6.39 | 0.48 |
01/25 | 1,323 | 1,330 | 1,316 | 1,330 | +0.53% | 3,500 | 133億1330万 | -1.12% | 6.39 | 0.48 |
01/24 | 1,328 | 1,328 | 1,321 | 1,323 | -0.45% | 600 | 132億4323万 | -2% | 6.35 | 0.48 |
01/23 | 1,344 | 1,344 | 1,319 | 1,329 | -1.7% | 600 | 133億329万 | -1.92% | 6.38 | 0.48 |
01/22 | 1,349 | 1,352 | 1,349 | 1,352 | +1.96% | 300 | 135億3352万 | -0.66% | 6.49 | 0.49 |
01/21 | 1,304 | 1,336 | 1,304 | 1,326 | +1.69% | 2,200 | 132億7326万 | -2.86% | 6.37 | 0.48 |
01/18 | 1,303 | 1,307 | 1,303 | 1,304 | +0.08% | 1,200 | 130億5304万 | -4.96% | 6.26 | 0.48 |
01/17 | 1,302 | 1,305 | 1,302 | 1,303 | 0% | 1,200 | 130億4303万 | -5.51% | 6.26 | 0.48 |
01/16 | 1,312 | 1,314 | 1,303 | 1,303 | +0.08% | 1,300 | 130億4303万 | -5.99% | 6.26 | 0.48 |
01/15 | 1,332 | 1,332 | 1,301 | 1,302 | -2.25% | 1,200 | 130億3302万 | -6.6% | 6.25 | 0.47 |
01/11 | 1,333 | 1,336 | 1,332 | 1,332 | 0% | 1,200 | 133億3332万 | -4.99% | 6.4 | 0.49 |
01/10 | 1,334 | 1,335 | 1,296 | 1,332 | -0.15% | 4,500 | 133億3332万 | -5.4% | 6.4 | 0.49 |
01/09 | 1,332 | 1,334 | 1,331 | 1,334 | +0.23% | 1,100 | 133億5334万 | -5.66% | 6.41 | 0.49 |
01/08 | 1,324 | 1,331 | 1,324 | 1,331 | +0.6% | 300 | 133億2331万 | -6.27% | 6.39 | 0.49 |
01/07 | 1,330 | 1,334 | 1,319 | 1,323 | +0.08% | 2,800 | 132億4323万 | -7.22% | 6.35 | 0.48 |
01/04 | 1,322 | 1,322 | 1,292 | 1,322 | -1.05% | 800 | 132億3322万 | -7.55% | 6.35 | 0.48 |
2018 |
12/28 | 1,350 | 1,350 | 1,320 | 1,336 | -3.68% | 1,200 | 133億7336万 | -6.83% | 6.42 | 0.49 |
12/27 | 1,388 | 1,388 | 1,351 | 1,387 | +4.92% | 900 | 138億8387万 | -3.55% | 6.66 | 0.51 |
12/26 | 1,325 | 1,325 | 1,321 | 1,322 | -1.34% | 700 | 132億3322万 | -8.26% | 6.35 | 0.48 |
12/25 | 1,352 | 1,352 | 1,308 | 1,340 | -0.89% | 2,600 | 134億1340万 | -7.33% | 6.44 | 0.49 |
12/21 | 1,390 | 1,390 | 1,352 | 1,352 | -4.45% | 9,400 | 135億3352万 | -6.76% | 6.49 | 0.49 |
12/20 | 1,409 | 1,415 | 1,409 | 1,415 | +1.73% | 2,600 | 141億6415万 | -2.68% | 6.8 | 0.52 |
12/19 | 1,391 | 1,391 | 1,391 | 1,391 | -0.71% | 100 | 139億2391万 | -4.4% | 6.68 | 0.51 |
12/18 | 1,417 | 1,417 | 1,400 | 1,401 | -1.06% | 1,000 | 140億2401万 | -3.84% | 6.73 | 0.51 |
12/17 | 1,429 | 1,429 | 1,416 | 1,416 | -0.98% | 200 | 141億7416万 | -2.88% | 6.8 | 0.52 |
12/14 | 1,430 | 1,443 | 1,430 | 1,430 | -1.04% | 600 | 143億1430万 | -1.92% | 6.87 | 0.52 |
12/13 | 1,452 | 1,452 | 1,411 | 1,445 | -0.48% | 3,400 | 144億6445万 | -0.89% | 6.94 | 0.53 |
12/12 | 1,452 | 1,456 | 1,450 | 1,452 | -1.02% | 1,500 | 145億3452万 | -0.41% | 6.97 | 0.53 |
12/11 | 1,467 | 1,467 | 1,467 | 1,467 | -0.07% | 2,800 | 146億8467万 | +0.69% | 7.05 | 0.53 |
12/10 | 1,483 | 1,485 | 1,468 | 1,468 | -0.94% | 9,900 | 146億9468万 | +0.82% | 7.05 | 0.54 |
12/07 | 1,482 | 1,482 | 1,482 | 1,482 | 0% | 600 | 148億3482万 | +1.93% | 7.12 | 0.54 |
12/06 | 1,496 | 1,496 | 1,482 | 1,482 | -1% | 1,100 | 148億3482万 | +2.07% | 7.12 | 0.54 |
12/05 | 1,490 | 1,497 | 1,487 | 1,497 | -0.4% | 6,700 | 149億8497万 | +3.24% | 7.19 | 0.55 |
12/04 | 1,508 | 1,508 | 1,503 | 1,503 | +0.87% | 8,600 | 150億4503万 | +3.8% | 7.22 | 0.55 |
12/03 | 1,488 | 1,494 | 1,488 | 1,490 | +0.13% | 8,100 | 149億1490万 | +3.04% | 7.16 | 0.54 |
11/30 | 1,485 | 1,494 | 1,476 | 1,488 | +0.27% | 800 | 148億9488万 | +2.9% | 7.15 | 0.54 |
11/29 | 1,473 | 1,484 | 1,471 | 1,484 | +0.68% | 1,000 | 148億5484万 | +2.77% | 7.13 | 0.54 |
11/28 | 1,472 | 1,474 | 1,467 | 1,474 | 0% | 1,700 | 147億5474万 | +2.08% | 7.08 | 0.54 |
11/26 | 1,442 | 1,474 | 1,442 | 1,474 | +2.72% | 700 | 147億5474万 | +2.15% | 7.08 | 0.54 |
11/22 | 1,425 | 1,435 | 1,425 | 1,435 | +0.7% | 2,100 | 143億6435万 | -0.62% | 6.89 | 0.52 |
11/21 | 1,427 | 1,427 | 1,403 | 1,425 | -0.7% | 1,800 | 142億6425万 | -1.38% | 6.84 | 0.52 |
11/20 | 1,434 | 1,435 | 1,434 | 1,435 | -0.9% | 200 | 143億6435万 | -0.76% | 6.89 | 0.52 |
11/19 | 1,448 | 1,448 | 1,448 | 1,448 | -0.14% | 600 | 144億9448万 | +0.07% | 6.96 | 0.53 |
11/16 | 1,449 | 1,450 | 1,449 | 1,450 | +0.55% | 900 | 145億1450万 | +0.21% | 6.96 | 0.53 |
11/15 | 1,449 | 1,449 | 1,427 | 1,442 | -1.5% | 1,300 | 144億3442万 | -0.41% | 6.93 | 0.53 |
11/14 | 1,448 | 1,464 | 1,448 | 1,464 | +2.16% | 300 | 146億5464万 | +1.04% | 7.03 | 0.53 |
11/13 | 1,464 | 1,464 | 1,425 | 1,433 | -0.07% | 2,200 | 143億4433万 | -1.24% | 6.88 | 0.52 |
11/12 | 1,426 | 1,440 | 1,426 | 1,434 | +0.63% | 800 | 143億5434万 | -1.38% | 6.89 | 0.52 |
11/09 | 1,427 | 1,430 | 1,425 | 1,425 | -0.21% | 2,200 | 142億6425万 | -2.13% | 6.84 | 0.52 |
11/08 | 1,432 | 1,436 | 1,428 | 1,428 | -0.28% | 1,500 | 142億9428万 | -2.19% | 6.86 | 0.52 |
11/07 | 1,435 | 1,435 | 1,431 | 1,432 | 0% | 2,400 | 143億3432万 | -2.25% | 6.88 | 0.52 |
11/06 | 1,432 | 1,440 | 1,432 | 1,432 | +0.07% | 400 | 143億3432万 | -2.52% | 6.88 | 0.52 |
11/05 | 1,431 | 1,431 | 1,431 | 1,431 | -0.07% | 100 | 143億2431万 | -2.85% | 6.87 | 0.52 |
11/02 | 1,428 | 1,432 | 1,428 | 1,432 | +0.21% | 2,300 | 143億3432万 | -3.05% | 6.88 | 0.52 |
11/01 | 1,427 | 1,441 | 1,427 | 1,429 | -0.9% | 7,900 | 143億429万 | -3.51% | 6.86 | 0.52 |
10/31 | 1,438 | 1,442 | 1,438 | 1,442 | +0.91% | 400 | 144億3442万 | -2.9% | 6.93 | 0.53 |
10/30 | 1,430 | 1,452 | 1,429 | 1,429 | -0.69% | 1,100 | 143億429万 | -4.03% | 6.86 | 0.52 |
10/29 | 1,445 | 1,445 | 1,439 | 1,439 | -1.44% | 600 | 144億439万 | -3.62% | 6.91 | 0.52 |