PER
2019/07/04～2019/11/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2019 |
| 11/29 | 1,450 | 1,451 | 1,421 | 1,425 | -1.35% | 414,000 | 3357億6539万 | +1.21% | 20.21 | 1.18 |
| 11/28 | 1,451 | 1,451 | 1,439 | 1,445 | -0.34% | 449,400 | 3403億6007万 | +2.74% | 20.49 | 1.2 |
| 11/27 | 1,429 | 1,452 | 1,425 | 1,450 | +1.9% | 943,000 | 3415億3820万 | +3.31% | 20.56 | 1.2 |
| 11/26 | 1,430 | 1,432 | 1,420 | 1,423 | -0.35% | 734,400 | 3351億7633万 | +1.61% | 20.18 | 1.18 |
| 11/25 | 1,464 | 1,465 | 1,428 | 1,428 | -2.29% | 1,000,000 | 3363億5445万 | +2.18% | 20.25 | 1.19 |
| 11/22 | 1,440 | 1,465 | 1,440 | 1,461 | +0.93% | 987,800 | 3442億4788万 | +4.88% | 20.72 | 1.21 |
| 11/21 | 1,439 | 1,451 | 1,426 | 1,448 | -0.17% | 904,600 | 3410億6695万 | +4.36% | 20.53 | 1.2 |
| 11/20 | 1,435 | 1,450 | 1,417 | 1,450 | +2.11% | 1,385,200 | 3416億5601万 | +4.92% | 20.57 | 1.2 |
| 11/19 | 1,405 | 1,420 | 1,398 | 1,420 | +0.78% | 1,361,400 | 3345億8726万 | +3.2% | 20.14 | 1.18 |
| 11/18 | 1,386 | 1,411 | 1,383 | 1,409 | +1.99% | 747,400 | 3319億9539万 | +2.85% | 19.99 | 1.17 |
| 11/15 | 1,391 | 1,399 | 1,379 | 1,382 | -0.93% | 1,144,200 | 3255億1571万 | +1.21% | 19.6 | 1.15 |
| 11/14 | 1,458 | 1,486 | 1,368 | 1,395 | -3.39% | 2,084,600 | 3285億7883万 | +2.46% | 19.78 | 1.16 |
| 11/13 | 1,410 | 1,488 | 1,405 | 1,444 | +3.59% | 3,168,800 | 3401億2445万 | +6.45% | 20.48 | 1.2 |
| 11/12 | 1,384 | 1,397 | 1,376 | 1,394 | +1.83% | 1,062,600 | 3283億4321万 | +3.3% | 19.77 | 1.16 |
| 11/11 | 1,387 | 1,398 | 1,369 | 1,369 | -0.73% | 893,600 | 3224億5259万 | +1.75% | 19.41 | 1.14 |
| 11/08 | 1,385 | 1,390 | 1,374 | 1,379 | +0.18% | 683,600 | 3248億883万 | +2.72% | 19.55 | 1.15 |
| 11/07 | 1,382 | 1,386 | 1,365 | 1,376 | -1.11% | 862,000 | 3242億1977万 | +2.69% | 19.52 | 1.14 |
| 11/06 | 1,400 | 1,400 | 1,386 | 1,392 | -0.61% | 760,200 | 3278億7196万 | +4.08% | 19.74 | 1.16 |
| 11/05 | 1,388 | 1,400 | 1,383 | 1,400 | +1.63% | 828,600 | 3298億7477万 | +4.95% | 19.86 | 1.16 |
| 11/01 | 1,378 | 1,385 | 1,371 | 1,378 | -0.65% | 395,200 | 3245億7321万 | +3.49% | 19.54 | 1.14 |
| 10/31 | 1,375 | 1,392 | 1,374 | 1,387 | -0.18% | 730,000 | 3266億9383万 | +4.33% | 19.67 | 1.15 |
| 10/30 | 1,389 | 1,392 | 1,378 | 1,389 | -0.22% | 1,633,400 | 3272億8289万 | +4.75% | 19.7 | 1.15 |
| 10/29 | 1,382 | 1,394 | 1,374 | 1,392 | +1.46% | 982,600 | 3279億8977万 | +5.14% | 19.74 | 1.16 |
| 10/28 | 1,395 | 1,397 | 1,371 | 1,372 | -1.26% | 666,600 | 3232億7727万 | +3.86% | 19.46 | 1.14 |
| 10/25 | 1,389 | 1,391 | 1,382 | 1,390 | +0.58% | 573,200 | 3274億71万 | +5.34% | 19.71 | 1.15 |
| 10/24 | 1,380 | 1,386 | 1,374 | 1,382 | +0.44% | 567,200 | 3255億1571万 | +5.06% | 19.6 | 1.15 |
| 10/23 | 1,370 | 1,377 | 1,351 | 1,376 | +1.1% | 664,600 | 3241億196万 | +4.84% | 19.51 | 1.14 |
| 10/21 | 1,350 | 1,364 | 1,350 | 1,361 | +1.04% | 514,200 | 3205億6759万 | +3.93% | 19.3 | 1.13 |
| 10/18 | 1,345 | 1,353 | 1,333 | 1,347 | +0.86% | 840,200 | 3172億6884万 | +3.1% | 19.1 | 1.12 |
| 10/17 | 1,329 | 1,344 | 1,328 | 1,335 | +0.56% | 851,000 | 3145億5915万 | +2.38% | 18.94 | 1.11 |
| 10/16 | 1,336 | 1,355 | 1,324 | 1,328 | +0.68% | 1,087,600 | 3127億9197万 | +1.96% | 18.83 | 1.1 |
| 10/15 | 1,311 | 1,322 | 1,311 | 1,319 | +2.37% | 875,800 | 3106億7134万 | +1.42% | 18.7 | 1.1 |
| 10/11 | 1,280 | 1,294 | 1,272 | 1,288 | +0.86% | 751,600 | 3034億8479万 | -0.85% | 18.27 | 1.07 |
| 10/10 | 1,284 | 1,284 | 1,263 | 1,277 | -0.16% | 734,400 | 3008億9291万 | -1.69% | 18.11 | 1.06 |
| 10/09 | 1,265 | 1,280 | 1,255 | 1,279 | +0.16% | 817,600 | 3013億6416万 | -1.46% | 18.14 | 1.06 |
| 10/08 | 1,281 | 1,284 | 1,271 | 1,277 | +0.35% | 818,600 | 3008億9291万 | -1.69% | 18.11 | 1.06 |
| 10/07 | 1,282 | 1,283 | 1,269 | 1,273 | -0.7% | 506,600 | 2998億3260万 | -2.04% | 18.05 | 1.06 |
| 10/04 | 1,264 | 1,283 | 1,255 | 1,282 | +0.59% | 830,400 | 3019億5322万 | -1.27% | 18.18 | 1.06 |
| 10/03 | 1,293 | 1,294 | 1,267 | 1,274 | -3.08% | 684,200 | 3001億8604万 | -1.7% | 18.07 | 1.06 |
| 10/02 | 1,300 | 1,321 | 1,300 | 1,315 | +0.11% | 863,400 | 3097億2884万 | +1.51% | 18.65 | 1.09 |
| 10/01 | 1,321 | 1,332 | 1,311 | 1,313 | +0.23% | 1,013,800 | 3093億7541万 | +1.7% | 18.62 | 1.09 |
| 09/30 | 1,292 | 1,313 | 1,292 | 1,310 | +0.19% | 582,200 | 3086億6853万 | +1.71% | 18.58 | 1.09 |
| 09/27 | 1,302 | 1,309 | 1,291 | 1,308 | -1.17% | 1,028,800 | 3080億7947万 | +1.83% | 18.55 | 1.09 |
| 09/26 | 1,338 | 1,341 | 1,319 | 1,323 | -0.82% | 919,400 | 3117億3166万 | +3.36% | 18.77 | 1.1 |
| 09/25 | 1,316 | 1,335 | 1,310 | 1,334 | +1.06% | 845,800 | 3143億2353万 | +4.63% | 18.92 | 1.11 |
| 09/24 | 1,324 | 1,335 | 1,317 | 1,320 | -0.26% | 941,400 | 3110億2478万 | +4.1% | 18.72 | 1.1 |
| 09/20 | 1,336 | 1,337 | 1,321 | 1,324 | -0.41% | 1,189,200 | 3118億4947万 | +4.96% | 18.77 | 1.1 |
| 09/19 | 1,304 | 1,343 | 1,301 | 1,329 | +1.88% | 1,248,600 | 3131億4540万 | +5.9% | 18.85 | 1.1 |
| 09/18 | 1,314 | 1,319 | 1,297 | 1,305 | -0.72% | 937,800 | 3073億7260万 | +4.44% | 18.5 | 1.08 |
| 09/17 | 1,295 | 1,318 | 1,288 | 1,314 | +1.47% | 1,046,400 | 3096億1103万 | +5.54% | 18.64 | 1.09 |
| 09/13 | 1,305 | 1,305 | 1,281 | 1,295 | -0.88% | 1,322,600 | 3051億3416万 | +4.1% | 18.37 | 1.08 |
| 09/12 | 1,300 | 1,316 | 1,296 | 1,307 | +1.55% | 1,049,600 | 3078億4385万 | +5.11% | 18.53 | 1.09 |
| 09/11 | 1,279 | 1,291 | 1,274 | 1,287 | 0% | 1,343,800 | 3031億3135万 | +3.67% | 18.25 | 1.07 |
| 09/10 | 1,299 | 1,301 | 1,285 | 1,287 | -0.69% | 784,000 | 3031億3135万 | +3.67% | 18.25 | 1.07 |
| 09/09 | 1,275 | 1,296 | 1,269 | 1,296 | +1.41% | 848,400 | 3052億5197万 | +4.48% | 18.38 | 1.08 |
| 09/06 | 1,276 | 1,287 | 1,268 | 1,278 | -0.39% | 778,600 | 3010億1073万 | +3.11% | 18.12 | 1.06 |
| 09/05 | 1,289 | 1,292 | 1,282 | 1,283 | 0% | 1,010,200 | 3021億8885万 | +3.43% | 18.19 | 1.07 |
| 09/04 | 1,276 | 1,285 | 1,273 | 1,283 | +0.79% | 1,107,200 | 3021億8885万 | +3.34% | 18.19 | 1.07 |
| 09/03 | 1,283 | 1,290 | 1,265 | 1,273 | -0.74% | 945,200 | 2998億3260万 | +2.37% | 18.05 | 1.06 |
| 09/02 | 1,273 | 1,287 | 1,266 | 1,282 | +0.16% | 693,200 | 3020億7104万 | +3.05% | 18.18 | 1.06 |
| 08/30 | 1,263 | 1,285 | 1,263 | 1,280 | +2.69% | 1,071,000 | 3015億9979万 | +2.81% | 18.16 | 1.06 |
| 08/29 | 1,260 | 1,263 | 1,240 | 1,247 | -0.12% | 834,200 | 2937億636万 | +0.04% | 17.68 | 1.04 |
| 08/28 | 1,230 | 1,256 | 1,229 | 1,248 | +1.05% | 1,186,600 | 2940億5979万 | -0.08% | 17.7 | 1.04 |
| 08/27 | 1,235 | 1,247 | 1,233 | 1,235 | +0.53% | 932,400 | 2909億9667万 | -1.28% | 17.52 | 1.03 |
| 08/26 | 1,199 | 1,235 | 1,196 | 1,229 | +0.41% | 1,498,000 | 2894億6511万 | -2.03% | 17.43 | 1.02 |
| 08/23 | 1,229 | 1,231 | 1,220 | 1,224 | +0.66% | 799,200 | 2882億8698万 | -2.67% | 17.35 | 1.02 |
| 08/22 | 1,213 | 1,225 | 1,213 | 1,216 | +1.12% | 1,157,200 | 2864億199万 | -3.53% | 17.24 | 1.01 |
| 08/21 | 1,183 | 1,213 | 1,181 | 1,202 | +0.59% | 1,384,000 | 2832億2105万 | -4.91% | 17.05 | 1 |
| 08/20 | 1,175 | 1,197 | 1,172 | 1,195 | +2.22% | 1,381,200 | 2815億7168万 | -5.83% | 16.95 | 0.99 |
| 08/19 | 1,155 | 1,175 | 1,148 | 1,169 | +2.1% | 1,582,200 | 2754億4543万 | -8.24% | 16.58 | 0.97 |
| 08/16 | 1,150 | 1,168 | 1,137 | 1,145 | -2.01% | 2,877,200 | 2697億9043万 | -10.55% | 16.24 | 0.95 |
| 08/15 | 1,161 | 1,172 | 1,151 | 1,169 | -1.68% | 1,544,200 | 2753億2762万 | -9.28% | 16.57 | 0.97 |
| 08/14 | 1,193 | 1,199 | 1,172 | 1,189 | -0.08% | 2,109,200 | 2800億4011万 | -8.15% | 16.86 | 0.99 |
| 08/13 | 1,222 | 1,235 | 1,175 | 1,190 | -7.79% | 2,929,400 | 2802億7574万 | -8.5% | 16.87 | 0.99 |
| 08/09 | 1,290 | 1,299 | 1,280 | 1,290 | +0.55% | 876,600 | 3039億5604万 | -1.3% | 18.3 | 1.07 |
| 08/08 | 1,273 | 1,301 | 1,272 | 1,283 | +1.95% | 1,760,800 | 3023億666万 | -2.06% | 18.2 | 1.07 |
| 08/07 | 1,263 | 1,270 | 1,252 | 1,259 | -1.18% | 1,692,600 | 2965億3385万 | -4.08% | 17.85 | 1.05 |
| 08/06 | 1,223 | 1,276 | 1,221 | 1,274 | +1.07% | 1,248,000 | 3000億6823万 | -3.3% | 18.06 | 1.06 |
| 08/05 | 1,267 | 1,270 | 1,239 | 1,260 | -1.25% | 1,056,200 | 2968億8729万 | -4.55% | 17.87 | 1.05 |
| 08/02 | 1,280 | 1,291 | 1,268 | 1,276 | -2.41% | 1,155,400 | 3006億5729万 | -3.55% | 18.1 | 1.06 |
| 08/01 | 1,300 | 1,312 | 1,292 | 1,308 | -0.46% | 847,600 | 3080億7947万 | -1.32% | 18.55 | 1.09 |
| 07/31 | 1,315 | 1,325 | 1,312 | 1,314 | -0.23% | 1,036,400 | 3094億9322万 | -0.94% | 18.63 | 1.09 |
| 07/30 | 1,307 | 1,321 | 1,306 | 1,317 | +1.04% | 700,400 | 3102億9万 | -0.79% | 18.67 | 1.09 |
| 07/29 | 1,304 | 1,308 | 1,297 | 1,303 | -0.23% | 486,600 | 3070億1916万 | -1.81% | 18.48 | 1.08 |
| 07/26 | 1,310 | 1,313 | 1,305 | 1,306 | -0.65% | 388,200 | 3077億2603万 | -1.66% | 18.52 | 1.08 |
| 07/25 | 1,318 | 1,322 | 1,310 | 1,315 | +0.23% | 924,600 | 3097億2884万 | -1.09% | 18.65 | 1.09 |
| 07/24 | 1,310 | 1,316 | 1,298 | 1,312 | +0.69% | 856,200 | 3090億2197万 | -1.39% | 18.6 | 1.09 |
| 07/23 | 1,293 | 1,305 | 1,285 | 1,303 | +0.35% | 1,426,800 | 3069億135万 | -2.14% | 18.48 | 1.08 |
| 07/22 | 1,311 | 1,314 | 1,298 | 1,298 | -0.76% | 746,400 | 3058億4103万 | -2.55% | 18.41 | 1.08 |
| 07/19 | 1,293 | 1,310 | 1,285 | 1,308 | +1.2% | 1,179,600 | 3081億9728万 | -2.02% | 18.55 | 1.09 |
| 07/18 | 1,320 | 1,327 | 1,288 | 1,293 | -3.04% | 968,800 | 3045億4510万 | -3.26% | 18.33 | 1.07 |
| 07/17 | 1,310 | 1,338 | 1,308 | 1,333 | +1.41% | 600,000 | 3140億8790万 | -0.37% | 18.91 | 1.11 |
| 07/16 | 1,330 | 1,333 | 1,309 | 1,315 | -1.02% | 747,000 | 3097億2884万 | -1.76% | 18.65 | 1.09 |
| 07/12 | 1,325 | 1,334 | 1,324 | 1,328 | +0.04% | 503,200 | 3129億978万 | -0.75% | 18.84 | 1.1 |
| 07/11 | 1,316 | 1,330 | 1,310 | 1,328 | 0% | 696,000 | 3127億9197万 | -0.71% | 18.83 | 1.1 |
| 07/10 | 1,315 | 1,331 | 1,311 | 1,328 | +0.11% | 758,200 | 3127億9197万 | -0.64% | 18.83 | 1.1 |
| 07/09 | 1,341 | 1,350 | 1,324 | 1,326 | -0.97% | 854,000 | 3124億3853万 | -0.6% | 18.81 | 1.1 |
| 07/08 | 1,359 | 1,359 | 1,336 | 1,339 | -1.76% | 740,600 | 3155億165万 | +0.53% | 18.99 | 1.11 |
| 07/05 | 1,364 | 1,369 | 1,359 | 1,363 | -0.07% | 514,200 | 3211億5665万 | +2.56% | 19.33 | 1.13 |
| 07/04 | 1,355 | 1,365 | 1,353 | 1,364 | +1.22% | 458,200 | 3213億9227万 | +2.94% | 19.35 | 1.13 |
