PER
2018/10/18~2019/03/18
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 |
03/18 | 1,835 | 1,891 | 1,832 | 1,886 | +3.8% | 20,800 | 271億1381万 | -4.46% | 13.5 | 1.65 |
03/15 | 1,826 | 1,842 | 1,817 | 1,817 | -0.22% | 30,000 | 261億2184万 | -8% | 13.01 | 1.59 |
03/14 | 1,855 | 1,855 | 1,816 | 1,821 | -1.03% | 14,900 | 261億7934万 | -8.17% | 13.03 | 1.6 |
03/13 | 1,876 | 1,881 | 1,831 | 1,840 | -2.49% | 16,800 | 264億5249万 | -7.54% | 13.17 | 1.61 |
03/12 | 1,897 | 1,907 | 1,876 | 1,887 | +1.23% | 22,700 | 271億2818万 | -5.51% | 13.51 | 1.66 |
03/11 | 1,852 | 1,882 | 1,847 | 1,864 | -0.53% | 25,100 | 267億9753万 | -6.85% | 13.34 | 1.64 |
03/08 | 1,904 | 1,907 | 1,852 | 1,874 | -3.2% | 30,300 | 269億4129万 | -6.39% | 13.41 | 1.64 |
03/07 | 1,979 | 1,979 | 1,923 | 1,936 | -2.42% | 28,100 | 278億3262万 | -3.34% | 13.86 | 1.7 |
03/06 | 2,013 | 2,013 | 1,982 | 1,984 | -1.44% | 19,500 | 285億2269万 | -0.9% | 14.2 | 1.74 |
03/05 | 2,020 | 2,022 | 1,986 | 2,013 | -1.28% | 27,700 | 289億3960万 | +0.65% | 14.41 | 1.77 |
03/04 | 2,045 | 2,045 | 2,010 | 2,039 | +0.34% | 15,600 | 293億1339万 | +2.05% | 14.6 | 1.79 |
03/01 | 2,040 | 2,080 | 2,027 | 2,032 | -0.29% | 35,300 | 292億1275万 | +1.8% | 14.55 | 1.78 |
02/28 | 2,050 | 2,058 | 2,033 | 2,038 | -0.68% | 28,000 | 292億9901万 | +2.26% | 14.59 | 1.79 |
02/27 | 2,024 | 2,060 | 2,024 | 2,052 | +1.48% | 31,000 | 295億28万 | +3.17% | 14.69 | 1.8 |
02/26 | 2,030 | 2,043 | 2,013 | 2,022 | -0.64% | 26,700 | 290億6899万 | +1.92% | 14.47 | 1.77 |
02/25 | 2,069 | 2,069 | 2,020 | 2,035 | -0.29% | 24,200 | 292億5588万 | +2.73% | 14.57 | 1.79 |
02/22 | 2,042 | 2,059 | 2,032 | 2,041 | -0.54% | 13,900 | 293億4214万 | +3.34% | 14.61 | 1.79 |
02/21 | 2,036 | 2,058 | 2,030 | 2,052 | +0.88% | 27,100 | 295億28万 | +4.22% | 14.69 | 1.8 |
02/20 | 2,068 | 2,075 | 2,032 | 2,034 | -1.26% | 16,900 | 292億4151万 | +3.67% | 14.56 | 1.78 |
02/19 | 2,026 | 2,066 | 2,026 | 2,060 | +1.68% | 22,000 | 296億1529万 | +5.42% | 14.75 | 1.81 |
02/18 | 2,019 | 2,047 | 2,018 | 2,026 | +1.5% | 15,300 | 291億2650万 | +4.27% | 14.5 | 1.78 |
02/15 | 2,012 | 2,012 | 1,974 | 1,996 | -0.8% | 15,500 | 286億9521万 | +3.21% | 14.29 | 1.75 |
02/14 | 2,020 | 2,045 | 2,004 | 2,012 | -0.94% | 34,000 | 289億2523万 | +4.47% | 14.4 | 1.77 |
02/13 | 1,976 | 2,039 | 1,971 | 2,031 | +3.41% | 31,200 | 291億9838万 | +5.89% | 14.54 | 1.78 |
02/12 | 1,904 | 1,975 | 1,904 | 1,964 | +3.53% | 32,800 | 282億3516万 | +2.83% | 14.06 | 1.72 |
02/08 | 1,920 | 1,942 | 1,881 | 1,897 | -6.78% | 51,100 | 272億7195万 | -0.21% | 13.58 | 1.66 |
02/07 | 1,986 | 2,035 | 1,955 | 2,035 | +2.42% | 27,000 | 292億5588万 | +7.22% | 14.57 | 1.79 |
02/06 | 2,020 | 2,028 | 1,979 | 1,987 | -1.39% | 25,000 | 285億6582万 | +5.13% | 14.22 | 1.74 |
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 |