PER
2018/09/05~2019/02/05
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 |
02/05 | 1,981 | 2,024 | 1,974 | 2,015 | +2.08% | 34,300 | 289億6836万 | +7.18% | 14.42 | 1.77 |
02/04 | 1,925 | 1,990 | 1,919 | 1,974 | +3.4% | 26,000 | 283億7893万 | +5.67% | 14.13 | 1.73 |
02/01 | 1,908 | 1,936 | 1,900 | 1,909 | +0.69% | 24,400 | 274億4446万 | +2.47% | 13.66 | 1.67 |
01/31 | 1,900 | 1,928 | 1,894 | 1,896 | 0% | 27,300 | 272億5757万 | +1.72% | 13.57 | 1.66 |
01/30 | 1,947 | 1,954 | 1,896 | 1,896 | -3.02% | 36,900 | 272億5757万 | +1.39% | 13.57 | 1.66 |
01/29 | 1,953 | 1,963 | 1,916 | 1,955 | -0.2% | 29,800 | 281億577万 | +4.21% | 13.99 | 1.72 |
01/28 | 1,974 | 1,993 | 1,955 | 1,959 | -0.76% | 28,000 | 281億6328万 | +3.98% | 14.02 | 1.72 |
01/25 | 1,980 | 2,018 | 1,953 | 1,974 | +0.25% | 45,900 | 283億7893万 | +4.39% | 14.13 | 1.73 |
01/24 | 1,918 | 1,976 | 1,878 | 1,969 | +2.18% | 32,100 | 283億704万 | +3.58% | 14.09 | 1.73 |
01/23 | 1,904 | 1,960 | 1,893 | 1,927 | -0.87% | 28,600 | 277億324万 | +0.78% | 13.79 | 1.69 |
01/22 | 1,944 | 1,958 | 1,924 | 1,944 | 0% | 26,500 | 279億4763万 | +0.99% | 13.92 | 1.71 |
01/21 | 1,928 | 1,970 | 1,888 | 1,944 | +2.97% | 38,400 | 279億4763万 | +0.21% | 13.92 | 1.71 |
01/18 | 1,895 | 1,925 | 1,874 | 1,888 | +0.05% | 37,000 | 271億4256万 | -3.48% | 13.51 | 1.66 |
01/17 | 1,891 | 1,929 | 1,863 | 1,887 | +1.18% | 28,600 | 271億2818万 | -4.46% | 13.51 | 1.66 |
01/16 | 1,835 | 1,885 | 1,835 | 1,865 | +1.91% | 29,000 | 268億1190万 | -6.52% | 13.35 | 1.64 |
01/15 | 1,788 | 1,846 | 1,778 | 1,830 | +2.35% | 25,500 | 263億873万 | -9.27% | 13.1 | 1.61 |
01/11 | 1,795 | 1,831 | 1,770 | 1,788 | -1.22% | 42,800 | 257億492万 | -12.4% | 12.8 | 1.57 |
01/10 | 1,784 | 1,852 | 1,767 | 1,810 | +1.06% | 40,300 | 260億2120万 | -12.43% | 12.96 | 1.59 |
01/09 | 1,816 | 1,826 | 1,771 | 1,791 | -0.78% | 38,400 | 257億4805万 | -14.31% | 12.82 | 1.57 |
01/08 | 1,835 | 1,836 | 1,782 | 1,805 | -1.47% | 65,000 | 259億4932万 | -14.66% | 12.92 | 1.58 |
01/07 | 1,812 | 1,858 | 1,801 | 1,832 | +4.93% | 44,400 | 263億3748万 | -14.27% | 13.11 | 1.61 |
01/04 | 1,741 | 1,769 | 1,686 | 1,746 | -3.91% | 63,900 | 251億112万 | -19.02% | 12.5 | 1.53 |
2018 |
12/28 | 1,802 | 1,839 | 1,795 | 1,817 | -1.36% | 54,000 | 261億2184万 | -16.57% | 13.01 | 1.59 |
12/27 | 1,854 | 1,854 | 1,792 | 1,842 | +6.23% | 49,700 | 264億8125万 | -16.16% | 13.19 | 1.62 |
12/26 | 1,729 | 1,804 | 1,729 | 1,734 | +0.29% | 54,600 | 249億2860万 | -21.72% | 12.41 | 1.52 |
12/25 | 1,702 | 1,775 | 1,701 | 1,729 | -6.29% | 56,100 | 248億5672万 | -22.81% | 12.38 | 1.52 |
12/21 | 1,892 | 1,896 | 1,823 | 1,845 | -4.5% | 74,700 | 265億2438万 | -18.47% | 13.21 | 1.62 |
12/20 | 1,996 | 2,006 | 1,901 | 1,932 | -5.29% | 58,000 | 277億7512万 | -15.49% | 13.83 | 1.7 |
12/19 | 2,035 | 2,060 | 2,009 | 2,040 | +0.25% | 26,200 | 293億2777万 | -11.57% | 14.6 | 1.79 |
12/18 | 2,056 | 2,103 | 2,001 | 2,035 | -5.61% | 40,200 | 292億5588万 | -12.44% | 14.57 | 1.79 |
12/17 | 2,147 | 2,167 | 2,110 | 2,156 | +0.61% | 32,500 | 309億9542万 | -8.02% | 15.43 | 1.89 |
12/14 | 2,222 | 2,222 | 2,139 | 2,143 | -4.12% | 27,500 | 308億853万 | -9.23% | 15.34 | 1.88 |
12/13 | 2,253 | 2,271 | 2,227 | 2,235 | +0.04% | 22,600 | 321億3116万 | -5.97% | 16 | 1.96 |
12/12 | 2,235 | 2,266 | 2,206 | 2,234 | -0.36% | 24,100 | 321億1678万 | -5.98% | 15.99 | 1.96 |
12/11 | 2,328 | 2,355 | 2,237 | 2,242 | -4.15% | 27,300 | 322億3179万 | -5.8% | 16.05 | 1.97 |
12/10 | 2,318 | 2,361 | 2,276 | 2,339 | +0.39% | 45,800 | 336億2630万 | -1.76% | 16.74 | 2.05 |
12/07 | 2,379 | 2,387 | 2,300 | 2,330 | -2.06% | 31,800 | 334億9691万 | -2.02% | 16.68 | 2.04 |
12/06 | 2,395 | 2,414 | 2,340 | 2,379 | +0.34% | 40,100 | 342億135万 | +0.3% | 17.03 | 2.09 |
12/05 | 2,350 | 2,399 | 2,329 | 2,371 | -1.78% | 32,200 | 340億8634万 | +0.3% | 16.97 | 2.08 |
12/04 | 2,450 | 2,456 | 2,398 | 2,414 | -0.7% | 37,200 | 347億452万 | +2.55% | 17.28 | 2.12 |
12/03 | 2,430 | 2,458 | 2,419 | 2,431 | -0.04% | 25,500 | 349億4892万 | +3.93% | 17.4 | 2.13 |
11/30 | 2,430 | 2,438 | 2,384 | 2,432 | +1.16% | 33,700 | 349億6330万 | +4.47% | 17.41 | 2.13 |
11/29 | 2,450 | 2,450 | 2,396 | 2,404 | +0.21% | 20,500 | 345億6076万 | +3.75% | 17.21 | 2.11 |
11/28 | 2,350 | 2,400 | 2,329 | 2,399 | +1.95% | 20,500 | 344億8888万 | +3.72% | 17.17 | 2.1 |
11/27 | 2,365 | 2,365 | 2,291 | 2,353 | +1.38% | 13,200 | 338億2757万 | +1.91% | 16.84 | 2.06 |
11/26 | 2,326 | 2,377 | 2,271 | 2,321 | +1.22% | 25,400 | 333億6752万 | +0.48% | 16.61 | 2.04 |
11/22 | 2,334 | 2,355 | 2,255 | 2,293 | +0.22% | 29,100 | 329億6498万 | -0.74% | 16.41 | 2.01 |
11/21 | 2,284 | 2,320 | 2,235 | 2,288 | -0.65% | 23,100 | 328億9310万 | -1.17% | 16.38 | 2.01 |
11/20 | 2,350 | 2,350 | 2,270 | 2,303 | -2.5% | 13,900 | 331億875万 | -0.73% | 16.49 | 2.02 |
11/19 | 2,275 | 2,382 | 2,275 | 2,362 | +3.1% | 30,600 | 339億5695万 | +1.72% | 16.91 | 2.07 |
11/16 | 2,401 | 2,419 | 2,291 | 2,291 | -5.1% | 39,600 | 329億3623万 | -1.29% | 16.4 | 2.01 |
11/15 | 2,428 | 2,485 | 2,402 | 2,414 | -1.67% | 27,900 | 347億452万 | +3.78% | 17.28 | 2.12 |
11/14 | 2,469 | 2,494 | 2,455 | 2,455 | -0.57% | 31,900 | 352億9395万 | +5.59% | 17.57 | 2.15 |
11/13 | 2,500 | 2,500 | 2,453 | 2,469 | -2.99% | 39,200 | 354億9522万 | +6.01% | 17.67 | 2.17 |
11/12 | 2,576 | 2,580 | 2,525 | 2,545 | -1.2% | 40,400 | 365億8783万 | +9.13% | 18.22 | 2.23 |
11/09 | 2,537 | 2,646 | 2,537 | 2,576 | +1.54% | 93,300 | 370億3349万 | +10.46% | 18.44 | 2.26 |
11/08 | 2,363 | 2,562 | 2,363 | 2,537 | +13.82% | 183,700 | 364億7282万 | +8.79% | 18.16 | 2.23 |
11/07 | 2,289 | 2,302 | 2,213 | 2,229 | -4.21% | 53,500 | 320億4490万 | -4.38% | 15.96 | 1.96 |
11/06 | 2,298 | 2,337 | 2,288 | 2,327 | +2.29% | 72,100 | 334億5378万 | -0.73% | 16.66 | 2.04 |
11/05 | 2,250 | 2,298 | 2,225 | 2,275 | +1.16% | 50,900 | 327億621万 | -3.4% | 16.28 | 2 |
11/02 | 2,215 | 2,260 | 2,184 | 2,249 | +3.31% | 67,500 | 323億3242万 | -4.99% | 16.1 | 1.97 |
11/01 | 2,190 | 2,205 | 2,165 | 2,177 | -0.77% | 41,200 | 312億9733万 | -8.53% | 15.58 | 1.91 |
10/31 | 2,135 | 2,201 | 2,115 | 2,194 | +4.08% | 64,300 | 315億4172万 | -8.55% | 15.7 | 1.92 |
10/30 | 1,991 | 2,118 | 1,991 | 2,108 | +2.63% | 99,500 | 303億536万 | -12.78% | 15.09 | 1.85 |
10/29 | 2,131 | 2,141 | 2,054 | 2,054 | -3.93% | 39,300 | 295億2903万 | -15.72% | 14.7 | 1.8 |
10/26 | 2,218 | 2,218 | 2,123 | 2,138 | -1.38% | 39,900 | 307億3665万 | -13.09% | 15.3 | 1.88 |
10/25 | 2,247 | 2,261 | 2,168 | 2,168 | -5.62% | 45,000 | 311億6794万 | -12.55% | 15.52 | 1.9 |
10/24 | 2,306 | 2,321 | 2,246 | 2,297 | -0.61% | 54,900 | 330億2249万 | -7.94% | 16.44 | 2.02 |
10/23 | 2,346 | 2,346 | 2,272 | 2,311 | -1.95% | 39,200 | 332億2376万 | -7.6% | 16.54 | 2.03 |
10/22 | 2,345 | 2,377 | 2,301 | 2,357 | +0.81% | 52,400 | 338億8507万 | -5.76% | 16.87 | 2.07 |
10/19 | 2,413 | 2,413 | 2,331 | 2,338 | -3.31% | 59,400 | 336億1192万 | -6.48% | 16.74 | 2.05 |
10/18 | 2,431 | 2,449 | 2,400 | 2,418 | +0.54% | 38,800 | 347億6203万 | -3.32% | 17.31 | 2.12 |
10/17 | 2,421 | 2,426 | 2,362 | 2,405 | +2.34% | 61,200 | 345億7514万 | -3.8% | 17.22 | 2.11 |
10/16 | 2,346 | 2,372 | 2,310 | 2,350 | +0.17% | 66,600 | 337億8444万 | -5.7% | 16.82 | 2.06 |
10/15 | 2,408 | 2,420 | 2,331 | 2,346 | -2.82% | 60,500 | 337億2693万 | -5.59% | 16.79 | 2.06 |
10/12 | 2,398 | 2,443 | 2,391 | 2,414 | +0.67% | 53,900 | 347億452万 | -2.46% | 17.28 | 2.12 |
10/11 | 2,432 | 2,457 | 2,392 | 2,398 | -6% | 62,800 | 344億7450万 | -2.64% | 17.17 | 2.1 |
10/10 | 2,526 | 2,570 | 2,498 | 2,551 | +0.99% | 44,900 | 366億7408万 | +4.04% | 18.26 | 2.24 |
10/09 | 2,517 | 2,575 | 2,517 | 2,526 | -1.6% | 43,200 | 363億1468万 | +3.69% | 18.08 | 2.22 |
10/05 | 2,514 | 2,593 | 2,514 | 2,567 | +0.12% | 57,200 | 369億411万 | +5.99% | 18.37 | 2.25 |
10/04 | 2,509 | 2,587 | 2,494 | 2,564 | +1.87% | 86,000 | 368億6098万 | +6.57% | 18.35 | 2.25 |
10/03 | 2,548 | 2,584 | 2,517 | 2,517 | -1.22% | 48,500 | 361億8529万 | +5.4% | 18.02 | 2.21 |
10/02 | 2,612 | 2,654 | 2,548 | 2,548 | -2.45% | 69,800 | 366億3096万 | +7.47% | 18.24 | 2.24 |
10/01 | 2,550 | 2,629 | 2,550 | 2,612 | +1.67% | 62,500 | 375億5104万 | +11.05% | 18.7 | 2.29 |
09/28 | 2,566 | 2,621 | 2,561 | 2,569 | +0.16% | 42,600 | 369億3286万 | +10.35% | 18.39 | 2.23 |
09/27 | 2,652 | 2,653 | 2,559 | 2,565 | -3.39% | 70,500 | 368億7535万 | +11.28% | 18.36 | 2.22 |
09/26 | 2,590 | 2,664 | 2,573 | 2,655 | +0.15% | 114,400 | 381億6923万 | +16.55% | 19 | 2.3 |
09/25 | 2,617 | 2,677 | 2,603 | 2,651 | +1.53% | 221,800 | 381億1172万 | +17.98% | 18.98 | 2.3 |
09/21 | 2,595 | 2,628 | 2,550 | 2,611 | -0.31% | 172,100 | 375億3667万 | +17.72% | 18.69 | 2.26 |
09/20 | 2,571 | 2,632 | 2,557 | 2,619 | +0.23% | 131,400 | 376億5168万 | +19.48% | 18.75 | 2.27 |
09/19 | 2,600 | 2,631 | 2,571 | 2,613 | +1.12% | 181,100 | 375億6542万 | +20.53% | 18.7 | 2.27 |
09/18 | 2,507 | 2,598 | 2,454 | 2,584 | +6.56% | 453,500 | 371億4850万 | +20.35% | 18.5 | 2.24 |
09/14 | 2,379 | 2,441 | 2,362 | 2,425 | +3.9% | 104,900 | 348億6266万 | +13.96% | 17.36 | 2.1 |
09/13 | 2,333 | 2,380 | 2,327 | 2,334 | +0.13% | 48,600 | 335億5441万 | +10.25% | 16.71 | 2.02 |
09/12 | 2,353 | 2,375 | 2,321 | 2,331 | -1.15% | 99,400 | 335億1129万 | +10.47% | 16.69 | 2.02 |
09/11 | 2,370 | 2,370 | 2,311 | 2,358 | -0.76% | 72,600 | 338億9945万 | +12.23% | 16.88 | 2.04 |
09/10 | 2,262 | 2,381 | 2,262 | 2,376 | +7.12% | 192,500 | 341億5822万 | +13.58% | 17.01 | 2.06 |
09/07 | 2,166 | 2,233 | 2,159 | 2,218 | +2.5% | 102,200 | 318億8676万 | +6.53% | 15.88 | 1.92 |
09/06 | 2,100 | 2,187 | 2,100 | 2,164 | +2.56% | 86,600 | 311億1043万 | +4.09% | 15.49 | 1.88 |
09/05 | 2,113 | 2,135 | 2,107 | 2,110 | -0.09% | 32,600 | 303億3411万 | +1.54% | 15.1 | 1.83 |