PER
2018/08/09～2019/01/08
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 |
| 01/08 | 1,031 | 1,033 | 1,022 | 1,025 | +0.49% | 2,464,200 | 7395億4738万 | -2.47% | 6.49 | 0.96 |
| 01/07 | 1,025 | 1,027 | 1,013 | 1,020 | +3.34% | 2,742,500 | 7359億3983万 | -3.32% | 6.46 | 0.95 |
| 01/04 | 980 | 993 | 969 | 987 | -0.7% | 2,936,000 | 7121億3002万 | -6.89% | 6.25 | 0.92 |
| 2018 |
| 12/28 | 993 | 1,004 | 987 | 994 | -0.2% | 2,093,600 | 7171億8058万 | -6.58% | 6.3 | 0.93 |
| 12/27 | 976 | 999 | 971 | 996 | +5.29% | 2,529,200 | 7186億2360万 | -6.74% | 6.31 | 0.93 |
| 12/26 | 942 | 960 | 929 | 946 | +1.18% | 2,258,700 | 6825億4812万 | -11.84% | 5.99 | 0.88 |
| 12/25 | 951 | 959 | 932 | 935 | -4.1% | 2,730,300 | 6746億1151万 | -13.27% | 5.92 | 0.87 |
| 12/21 | 1,003 | 1,009 | 970 | 975 | -2.89% | 3,556,700 | 7034億7190万 | -10.14% | 6.18 | 0.91 |
| 12/20 | 1,034 | 1,039 | 999 | 1,004 | -3.55% | 3,236,700 | 7243億9568万 | -7.81% | 6.36 | 0.94 |
| 12/19 | 1,046 | 1,053 | 1,030 | 1,041 | -0.1% | 3,267,400 | 7510億9154万 | -4.58% | 6.6 | 0.97 |
| 12/18 | 1,047 | 1,047 | 1,032 | 1,042 | -1.42% | 2,014,300 | 7518億1305万 | -4.58% | 6.6 | 0.97 |
| 12/17 | 1,050 | 1,059 | 1,041 | 1,057 | +0.67% | 2,550,100 | 7626億3569万 | -3.29% | 6.7 | 0.99 |
| 12/14 | 1,080 | 1,083 | 1,049 | 1,050 | -3.93% | 4,584,500 | 7575億8512万 | -3.93% | 6.65 | 0.98 |
| 12/13 | 1,077 | 1,094 | 1,071 | 1,093 | +2.44% | 2,715,200 | 7886億1004万 | +0.09% | 6.92 | 1.02 |
| 12/12 | 1,045 | 1,071 | 1,033 | 1,067 | +1.91% | 4,182,000 | 7698億5079万 | -2.11% | 6.76 | 0.99 |
| 12/11 | 1,052 | 1,055 | 1,038 | 1,047 | -2.15% | 3,087,100 | 7554億2059万 | -3.86% | 6.63 | 0.98 |
| 12/10 | 1,070 | 1,078 | 1,064 | 1,070 | -1.65% | 2,075,300 | 7720億1532万 | -1.74% | 6.78 | 1 |
| 12/07 | 1,110 | 1,112 | 1,080 | 1,088 | -1.72% | 3,382,900 | 7850億249万 | +0.09% | 6.89 | 1.01 |
| 12/06 | 1,108 | 1,116 | 1,100 | 1,107 | -0.45% | 2,864,900 | 7987億1117万 | +2.12% | 7.01 | 1.03 |
| 12/05 | 1,089 | 1,119 | 1,088 | 1,112 | +1.83% | 3,550,100 | 8023億1872万 | +3.06% | 7.05 | 1.04 |
| 12/04 | 1,127 | 1,129 | 1,091 | 1,092 | -3.53% | 3,251,400 | 7878億8853万 | +1.68% | 6.92 | 1.02 |
| 12/03 | 1,147 | 1,148 | 1,130 | 1,132 | 0% | 2,208,800 | 8167億4891万 | +5.79% | 7.17 | 1.06 |
| 11/30 | 1,121 | 1,144 | 1,113 | 1,132 | +0.27% | 4,830,700 | 8167億4891万 | +6.39% | 7.17 | 1.06 |
| 11/29 | 1,138 | 1,142 | 1,128 | 1,129 | -0.09% | 2,475,600 | 8145億8439万 | +6.81% | 7.15 | 1.05 |
| 11/28 | 1,138 | 1,138 | 1,122 | 1,130 | -0.18% | 2,484,600 | 8153億589万 | +7.41% | 7.16 | 1.05 |
| 11/27 | 1,144 | 1,144 | 1,121 | 1,132 | -0.88% | 3,403,400 | 8167億4891万 | +8.22% | 7.17 | 1.06 |
| 11/26 | 1,129 | 1,155 | 1,128 | 1,142 | +4.1% | 5,442,500 | 8239億6401万 | +9.49% | 7.24 | 1.06 |
| 11/22 | 1,098 | 1,105 | 1,087 | 1,097 | +0.46% | 2,852,800 | 7914億9608万 | +5.58% | 6.95 | 1.02 |
| 11/21 | 1,080 | 1,095 | 1,076 | 1,092 | -1.27% | 2,016,600 | 7878億8853万 | +5.3% | 6.92 | 1.02 |
| 11/20 | 1,072 | 1,108 | 1,071 | 1,106 | +1.47% | 3,037,500 | 7979億8966万 | +6.76% | 7.01 | 1.03 |
| 11/19 | 1,090 | 1,107 | 1,085 | 1,090 | +0.18% | 2,438,600 | 7864億4551万 | +5.52% | 6.91 | 1.02 |
| 11/16 | 1,078 | 1,088 | 1,076 | 1,088 | +0.93% | 2,763,500 | 7850億249万 | +5.53% | 6.89 | 1.01 |
| 11/15 | 1,053 | 1,080 | 1,047 | 1,078 | +1.41% | 3,015,300 | 7777億8739万 | +4.76% | 6.83 | 1.01 |
| 11/14 | 1,064 | 1,073 | 1,053 | 1,063 | 0% | 3,026,000 | 7669億6475万 | +3.51% | 6.73 | 0.99 |
| 11/13 | 1,072 | 1,072 | 1,049 | 1,063 | -1.39% | 3,279,200 | 7669億6475万 | +3.4% | 6.73 | 0.99 |
| 11/12 | 1,032 | 1,087 | 1,022 | 1,078 | +3.45% | 3,906,700 | 7777億8739万 | +4.86% | 6.83 | 1.01 |
| 11/09 | 1,046 | 1,056 | 1,040 | 1,042 | +0.1% | 2,049,800 | 7518億1305万 | +1.36% | 6.6 | 0.97 |
| 11/08 | 1,052 | 1,057 | 1,035 | 1,041 | +1.17% | 2,289,500 | 7510億9154万 | +1.17% | 6.6 | 0.97 |
| 11/07 | 1,049 | 1,052 | 1,025 | 1,029 | -2% | 3,056,900 | 7424億3342万 | -0.19% | 6.52 | 0.96 |
| 11/06 | 1,052 | 1,062 | 1,041 | 1,050 | +0.29% | 3,523,100 | 7575億8512万 | +1.65% | 6.65 | 0.98 |
| 11/05 | 1,007 | 1,054 | 997 | 1,047 | +3.15% | 3,706,300 | 7554億2059万 | +1.26% | 6.63 | 0.98 |
| 11/02 | 1,013 | 1,019 | 1,002 | 1,015 | +1.3% | 2,920,900 | 7323億3229万 | -1.93% | 6.43 | 0.95 |
| 11/01 | 1,003 | 1,018 | 995 | 1,002 | +0.5% | 2,909,500 | 7229億5266万 | -3.47% | 6.35 | 0.93 |
| 10/31 | 1,002 | 1,009 | 994 | 997 | +0.71% | 2,906,200 | 7193億4511万 | -4.41% | 6.32 | 0.93 |
| 10/30 | 983 | 998 | 973 | 990 | +0.2% | 2,764,900 | 7142億9454万 | -5.53% | 6.27 | 0.92 |
| 10/29 | 979 | 997 | 974 | 988 | +1.96% | 2,718,000 | 7128億5153万 | -6.17% | 6.26 | 0.92 |
| 10/26 | 977 | 982 | 952 | 969 | +0.73% | 4,227,900 | 6991億4284万 | -8.41% | 6.14 | 0.9 |
| 10/25 | 968 | 979 | 955 | 962 | -3.61% | 4,652,600 | 6940億9227万 | -9.5% | 6.09 | 0.9 |
| 10/24 | 1,008 | 1,008 | 988 | 998 | +0.5% | 3,568,200 | 7200億6662万 | -6.47% | 6.32 | 0.93 |
| 10/23 | 1,033 | 1,035 | 993 | 993 | -5.43% | 3,403,000 | 7164億5907万 | -7.2% | 6.29 | 0.93 |
| 10/22 | 1,040 | 1,055 | 1,034 | 1,050 | +0.1% | 1,661,800 | 7575億8512万 | -2.05% | 6.65 | 0.98 |
| 10/19 | 1,045 | 1,054 | 1,038 | 1,049 | -0.38% | 2,760,700 | 7568億6361万 | -1.96% | 6.65 | 0.98 |
| 10/18 | 1,057 | 1,070 | 1,052 | 1,053 | -0.57% | 2,163,600 | 7597億4965万 | -1.5% | 6.67 | 0.98 |
| 10/17 | 1,050 | 1,067 | 1,048 | 1,059 | +2.22% | 2,293,600 | 7640億7871万 | -0.84% | 6.71 | 0.99 |
| 10/16 | 1,020 | 1,038 | 1,018 | 1,036 | +1.17% | 3,122,100 | 7474億8399万 | -2.81% | 6.56 | 0.97 |
| 10/15 | 1,037 | 1,040 | 1,022 | 1,024 | -2.38% | 3,109,000 | 7388億2587万 | -3.94% | 6.49 | 0.95 |
| 10/12 | 1,023 | 1,053 | 1,021 | 1,049 | +1.25% | 3,759,200 | 7568億6361万 | -1.59% | 6.65 | 0.98 |
| 10/11 | 1,041 | 1,054 | 1,029 | 1,036 | -3.99% | 3,149,900 | 7474億8399万 | -2.81% | 6.56 | 0.97 |
| 10/10 | 1,080 | 1,084 | 1,066 | 1,079 | +0.84% | 2,207,600 | 7785億890万 | +1.31% | 6.84 | 1.01 |
| 10/09 | 1,067 | 1,082 | 1,063 | 1,070 | +0.09% | 3,032,000 | 7720億1532万 | +0.66% | 6.78 | 1 |
| 10/05 | 1,065 | 1,080 | 1,063 | 1,069 | -0.47% | 3,110,500 | 7712億9381万 | +0.66% | 6.77 | 1 |
| 10/04 | 1,087 | 1,090 | 1,074 | 1,074 | -1.01% | 3,613,200 | 7749億135万 | +1.13% | 6.8 | 1 |
| 10/03 | 1,092 | 1,105 | 1,085 | 1,085 | 0% | 3,277,300 | 7828億3796万 | +2.26% | 6.87 | 1.01 |
| 10/02 | 1,079 | 1,095 | 1,075 | 1,085 | +0.84% | 2,872,800 | 7828億3796万 | +2.46% | 6.87 | 1.01 |
| 10/01 | 1,076 | 1,084 | 1,072 | 1,076 | 0% | 2,544,900 | 7763億4437万 | +1.7% | 6.82 | 1 |
| 09/28 | 1,070 | 1,089 | 1,069 | 1,076 | +0.19% | 5,357,500 | 7763億4437万 | +1.89% | 6.82 | 1 |
| 09/27 | 1,122 | 1,125 | 1,073 | 1,074 | -4.53% | 5,413,300 | 7749億135万 | +1.9% | 6.8 | 1 |
| 09/26 | 1,127 | 1,131 | 1,116 | 1,125 | -1.14% | 3,927,400 | 8116億9835万 | +6.94% | 7.13 | 1.05 |
| 09/25 | 1,113 | 1,142 | 1,112 | 1,138 | +2.25% | 4,660,200 | 8210億7797万 | +8.59% | 7.21 | 1.06 |
| 09/21 | 1,116 | 1,120 | 1,105 | 1,113 | +0.09% | 5,318,900 | 8030億4023万 | +6.71% | 7.05 | 1.04 |
| 09/20 | 1,097 | 1,117 | 1,091 | 1,112 | +2.21% | 3,767,800 | 8023億1872万 | +6.92% | 7.05 | 1.04 |
| 09/19 | 1,090 | 1,100 | 1,079 | 1,088 | +1.97% | 2,782,000 | 7850億249万 | +5.02% | 6.89 | 1.01 |
| 09/18 | 1,067 | 1,075 | 1,055 | 1,067 | -0.09% | 3,330,000 | 7698億5079万 | +3.09% | 6.76 | 0.99 |
| 09/14 | 1,055 | 1,072 | 1,049 | 1,068 | +2.2% | 3,992,400 | 7705億7230万 | +3.39% | 6.77 | 1 |
| 09/13 | 1,020 | 1,045 | 1,020 | 1,045 | +3.57% | 2,576,800 | 7539億7758万 | +1.16% | 6.62 | 0.97 |
| 09/12 | 1,014 | 1,018 | 1,001 | 1,009 | -0.49% | 2,705,900 | 7280億323万 | -2.32% | 6.39 | 0.94 |
| 09/11 | 1,020 | 1,024 | 1,008 | 1,014 | -0.59% | 2,258,500 | 7316億1078万 | -1.93% | 6.42 | 0.95 |
| 09/10 | 1,010 | 1,024 | 1,009 | 1,020 | +0.39% | 1,907,600 | 7359億3983万 | -1.64% | 6.46 | 0.95 |
| 09/07 | 1,028 | 1,029 | 1,009 | 1,016 | -2.03% | 3,217,400 | 7330億5380万 | -2.12% | 6.44 | 0.95 |
| 09/06 | 1,032 | 1,053 | 1,022 | 1,037 | +0.39% | 3,747,100 | 7482億550万 | -0.48% | 6.57 | 0.97 |
| 09/05 | 1,029 | 1,036 | 1,025 | 1,033 | +0.39% | 3,346,800 | 7453億1946万 | -1.24% | 6.54 | 0.96 |
| 09/04 | 1,027 | 1,036 | 1,021 | 1,029 | +0.59% | 1,898,400 | 7424億3342万 | -2.09% | 6.52 | 0.96 |
| 09/03 | 1,041 | 1,042 | 1,019 | 1,023 | -1.73% | 1,767,700 | 7381億436万 | -3.22% | 6.48 | 0.95 |
| 08/31 | 1,039 | 1,046 | 1,032 | 1,041 | 0% | 2,878,300 | 7510億9154万 | -2.07% | 6.6 | 0.97 |
| 08/30 | 1,055 | 1,056 | 1,040 | 1,041 | -0.95% | 2,566,700 | 7510億9154万 | -2.53% | 6.6 | 0.97 |
| 08/29 | 1,050 | 1,058 | 1,044 | 1,051 | -0.28% | 1,953,900 | 7583億663万 | -2.14% | 6.66 | 0.98 |
| 08/28 | 1,060 | 1,067 | 1,052 | 1,054 | +0.29% | 1,891,700 | 7604億7116万 | -2.14% | 6.68 | 0.98 |
| 08/27 | 1,042 | 1,053 | 1,038 | 1,051 | +0.86% | 1,496,700 | 7583億663万 | -2.69% | 6.66 | 0.98 |
| 08/24 | 1,038 | 1,054 | 1,036 | 1,042 | +0.97% | 3,224,200 | 7518億1305万 | -3.79% | 6.6 | 0.97 |
| 08/23 | 1,036 | 1,038 | 1,026 | 1,032 | +0.49% | 2,025,500 | 7445億9795万 | -4.97% | 6.54 | 0.96 |
| 08/22 | 1,022 | 1,030 | 1,021 | 1,027 | +0.98% | 1,396,600 | 7409億9040万 | -5.78% | 6.51 | 0.96 |
| 08/21 | 1,018 | 1,025 | 1,013 | 1,017 | -1.17% | 1,456,000 | 7337億7530万 | -7.04% | 6.44 | 0.95 |
| 08/20 | 1,026 | 1,036 | 1,020 | 1,029 | +0.29% | 1,421,400 | 7424億3342万 | -6.37% | 6.52 | 0.96 |
| 08/17 | 1,023 | 1,029 | 1,015 | 1,026 | +0.49% | 1,774,900 | 7402億6889万 | -6.98% | 6.5 | 0.96 |
| 08/16 | 1,017 | 1,024 | 1,007 | 1,021 | -0.87% | 2,612,900 | 7366億6134万 | -7.77% | 6.47 | 0.95 |
| 08/15 | 1,052 | 1,054 | 1,024 | 1,030 | -2.28% | 2,561,400 | 7431億5493万 | -7.37% | 6.53 | 0.96 |
| 08/14 | 1,029 | 1,054 | 1,027 | 1,054 | +2.73% | 2,177,200 | 7604億7116万 | -5.56% | 6.68 | 0.98 |
| 08/13 | 1,041 | 1,044 | 1,024 | 1,026 | -2.1% | 2,606,600 | 7402億6889万 | -8.31% | 6.5 | 0.96 |
| 08/10 | 1,051 | 1,057 | 1,041 | 1,048 | -0.1% | 2,662,100 | 7561億4210万 | -6.51% | 6.64 | 0.98 |
| 08/09 | 1,033 | 1,052 | 1,033 | 1,049 | +1.16% | 2,652,100 | 7568億6361万 | -6.51% | 6.65 | 0.98 |
