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 |
---|
2023 | 10/1, 株式分割 1→2 |
2019 |
02/05 | 3,635 | 3,735 | 3,635 | 3,670 | +0.82% | 1,433,800 | 1兆2554億 | -0.92% | 33.7 | 3.3 |
02/04 | 3,500 | 3,675 | 3,495 | 3,640 | +3.7% | 1,394,000 | 1兆2452億 | -1.81% | 33.43 | 3.27 |
02/01 | 3,540 | 3,580 | 3,500 | 3,510 | -2.9% | 1,924,600 | 1兆2007億 | -5.57% | 32.24 | 3.15 |
01/31 | 3,685 | 3,730 | 3,575 | 3,615 | +0.14% | 2,950,600 | 1兆2366億 | -3.29% | 33.2 | 3.25 |
01/30 | 3,585 | 3,630 | 3,570 | 3,610 | +0.42% | 1,086,000 | 1兆2349億 | -3.96% | 33.15 | 3.24 |
01/29 | 3,585 | 3,610 | 3,555 | 3,595 | +0.84% | 1,042,600 | 1兆2298億 | -4.89% | 33.02 | 3.23 |
01/28 | 3,530 | 3,580 | 3,510 | 3,565 | -0.14% | 883,000 | 1兆2195億 | -6.38% | 32.74 | 3.2 |
01/25 | 3,570 | 3,595 | 3,540 | 3,570 | -0.56% | 1,129,600 | 1兆2212億 | -6.93% | 32.79 | 3.21 |
01/24 | 3,600 | 3,605 | 3,550 | 3,590 | -1.64% | 1,169,400 | 1兆2281億 | -7.16% | 32.97 | 3.22 |
01/23 | 3,670 | 3,685 | 3,640 | 3,650 | -1.88% | 892,400 | 1兆2486億 | -6.34% | 33.52 | 3.28 |
01/22 | 3,785 | 3,790 | 3,645 | 3,720 | -1.72% | 1,028,400 | 1兆2725億 | -5.03% | 34.16 | 3.34 |
01/21 | 3,825 | 3,835 | 3,775 | 3,785 | -0.53% | 502,200 | 1兆2948億 | -3.81% | 34.76 | 3.4 |
01/18 | 3,775 | 3,845 | 3,765 | 3,805 | +2.28% | 1,045,000 | 1兆3016億 | -3.84% | 34.94 | 3.42 |
01/17 | 3,740 | 3,775 | 3,655 | 3,720 | -1.06% | 1,005,200 | 1兆2725億 | -6.39% | 34.16 | 3.34 |
01/16 | 3,635 | 3,770 | 3,615 | 3,760 | +3.3% | 1,291,800 | 1兆2862億 | -5.88% | 34.53 | 3.38 |
01/15 | 3,620 | 3,655 | 3,585 | 3,640 | -1.49% | 1,019,600 | 1兆2452億 | -9.27% | 33.43 | 3.27 |
01/11 | 3,775 | 3,795 | 3,695 | 3,695 | -1.86% | 920,800 | 1兆2640億 | -8.49% | 33.93 | 3.32 |
01/10 | 3,830 | 3,880 | 3,745 | 3,765 | -2.71% | 772,800 | 1兆2879億 | -7.29% | 34.58 | 3.38 |
01/09 | 3,850 | 3,970 | 3,830 | 3,870 | +2.52% | 1,057,400 | 1兆3238億 | -5.17% | 35.54 | 3.48 |
01/08 | 3,830 | 3,860 | 3,745 | 3,775 | -1.18% | 1,004,800 | 1兆2913億 | -7.86% | 34.67 | 3.39 |
01/07 | 3,795 | 3,840 | 3,765 | 3,820 | +3.1% | 1,071,000 | 1兆3067億 | -7.17% | 35.08 | 3.43 |
01/04 | 3,785 | 3,800 | 3,675 | 3,705 | -4.02% | 1,335,200 | 1兆2674億 | -10.31% | 34.03 | 3.33 |
2018 |
12/28 | 3,960 | 3,960 | 3,825 | 3,860 | -2.03% | 916,600 | 1兆3204億 | -7.1% | 35.45 | 3.47 |
12/27 | 3,855 | 3,975 | 3,830 | 3,940 | +5.63% | 1,027,400 | 1兆3478億 | -5.4% | 36.18 | 3.54 |
12/26 | 3,780 | 3,830 | 3,670 | 3,730 | -0.27% | 893,400 | 1兆2759億 | -10.55% | 34.26 | 3.35 |
12/25 | 3,825 | 3,830 | 3,695 | 3,740 | -4.1% | 931,800 | 1兆2794億 | -10.65% | 34.35 | 3.36 |
12/21 | 4,015 | 4,040 | 3,880 | 3,900 | -3.23% | 1,513,200 | 1兆3341億 | -7.12% | 35.82 | 3.5 |
12/20 | 4,115 | 4,170 | 3,995 | 4,030 | -2.42% | 1,037,600 | 1兆3786億 | -4.12% | 37.01 | 3.62 |
12/19 | 4,120 | 4,155 | 4,075 | 4,130 | -0.12% | 676,800 | 1兆4128億 | -1.74% | 37.93 | 3.71 |
12/18 | 4,245 | 4,270 | 4,115 | 4,135 | -3.84% | 810,000 | 1兆4145億 | -1.52% | 37.97 | 3.71 |
12/17 | 4,270 | 4,325 | 4,245 | 4,300 | +0.82% | 808,000 | 1兆4709億 | +2.5% | 39.49 | 3.86 |
12/14 | 4,335 | 4,385 | 4,235 | 4,265 | -1.61% | 1,146,600 | 1兆4590億 | +1.96% | 39.17 | 3.83 |
12/13 | 4,360 | 4,380 | 4,325 | 4,335 | -0.12% | 720,800 | 1兆4829億 | +3.76% | 39.81 | 3.89 |
12/12 | 4,245 | 4,350 | 4,235 | 4,340 | +4.08% | 967,600 | 1兆4846億 | +4.1% | 39.86 | 3.9 |
12/11 | 4,140 | 4,190 | 4,140 | 4,170 | 0% | 717,800 | 1兆4265億 | +0.29% | 38.3 | 3.74 |
12/10 | 4,280 | 4,290 | 4,170 | 4,170 | -3.58% | 811,400 | 1兆4265億 | +0.41% | 38.3 | 3.74 |
12/07 | 4,280 | 4,350 | 4,230 | 4,325 | +2.13% | 1,036,600 | 1兆4795億 | +4.22% | 39.72 | 3.88 |
12/06 | 4,205 | 4,235 | 4,180 | 4,235 | -0.35% | 967,400 | 1兆4487億 | +2.29% | 38.89 | 3.8 |
12/05 | 4,105 | 4,250 | 4,100 | 4,250 | +2.04% | 945,400 | 1兆4538億 | +2.88% | 39.03 | 3.82 |
12/04 | 4,290 | 4,300 | 4,160 | 4,165 | -3.14% | 895,000 | 1兆4248億 | +1.22% | 38.25 | 3.74 |
12/03 | 4,320 | 4,335 | 4,260 | 4,300 | +0.58% | 732,400 | 1兆4709億 | +4.8% | 39.49 | 3.86 |
11/30 | 4,300 | 4,320 | 4,260 | 4,275 | +0.59% | 2,282,600 | 1兆4624億 | +4.5% | 39.26 | 3.84 |
11/29 | 4,300 | 4,320 | 4,240 | 4,250 | -0.82% | 818,600 | 1兆4538億 | +4.06% | 39.03 | 3.82 |
11/28 | 4,255 | 4,325 | 4,215 | 4,285 | +1.78% | 1,044,600 | 1兆4658億 | +4.87% | 39.35 | 3.85 |
11/27 | 4,235 | 4,265 | 4,210 | 4,210 | -0.59% | 686,600 | 1兆4402億 | +3.14% | 38.66 | 3.78 |
11/26 | 4,335 | 4,380 | 4,220 | 4,235 | -1.28% | 1,254,200 | 1兆4487億 | +3.49% | 38.89 | 3.8 |
11/22 | 4,105 | 4,300 | 4,090 | 4,290 | +4.38% | 1,277,000 | 1兆4675億 | +4.79% | 39.4 | 3.85 |
11/21 | 4,045 | 4,140 | 3,995 | 4,110 | +0.61% | 1,498,800 | 1兆4059億 | +0.34% | 37.75 | 3.69 |
11/20 | 4,090 | 4,125 | 4,070 | 4,085 | -1.09% | 733,000 | 1兆3974億 | -0.56% | 37.52 | 3.67 |
11/19 | 4,045 | 4,165 | 4,045 | 4,130 | +2.1% | 1,097,000 | 1兆4128億 | +0.32% | 37.93 | 3.71 |
11/16 | 4,025 | 4,075 | 4,000 | 4,045 | +1.13% | 977,400 | 1兆3837億 | -1.94% | 37.15 | 3.63 |
11/15 | 4,000 | 4,040 | 3,970 | 4,000 | -0.99% | 748,600 | 1兆3683億 | -3.43% | 36.74 | 3.59 |
11/14 | 4,035 | 4,090 | 3,995 | 4,040 | 0% | 1,130,800 | 1兆3820億 | -2.84% | 37.1 | 3.63 |
11/13 | 3,990 | 4,050 | 3,935 | 4,040 | +0.12% | 1,068,800 | 1兆3820億 | -3.28% | 37.1 | 3.63 |
11/12 | 3,950 | 4,195 | 3,930 | 4,035 | +1.38% | 1,987,600 | 1兆3803億 | -3.86% | 37.06 | 3.62 |
11/09 | 4,145 | 4,210 | 3,905 | 3,980 | -4.1% | 2,509,600 | 1兆3615億 | -5.69% | 36.55 | 3.57 |
11/08 | 4,195 | 4,230 | 4,135 | 4,150 | +0.97% | 1,073,000 | 1兆4196億 | -2.24% | 38.11 | 3.73 |
11/07 | 4,055 | 4,185 | 4,030 | 4,110 | +0.86% | 949,000 | 1兆4059億 | -3.52% | 37.75 | 3.69 |
11/06 | 4,030 | 4,105 | 4,020 | 4,075 | +1.12% | 456,000 | 1兆3940億 | -4.83% | 37.42 | 3.66 |
11/05 | 4,045 | 4,080 | 4,025 | 4,030 | -1.71% | 763,200 | 1兆3786億 | -6.37% | 37.01 | 3.62 |
11/02 | 4,085 | 4,185 | 4,025 | 4,100 | +0.74% | 1,079,800 | 1兆4025億 | -5.29% | 37.65 | 3.68 |
11/01 | 3,990 | 4,085 | 3,970 | 4,070 | +1.62% | 1,205,400 | 1兆3923億 | -6.44% | 37.38 | 3.65 |
10/31 | 3,925 | 4,015 | 3,915 | 4,005 | +4.03% | 1,190,600 | 1兆3700億 | -8.42% | 36.78 | 3.6 |
10/30 | 3,885 | 3,980 | 3,845 | 3,850 | -0.77% | 5,992,600 | 1兆3170億 | -12.44% | 35.36 | 3.46 |
10/29 | 3,995 | 4,035 | 3,860 | 3,880 | -2.88% | 1,605,200 | 1兆3273億 | -12.26% | 35.63 | 3.48 |
10/26 | 4,100 | 4,135 | 3,975 | 3,995 | -2.56% | 1,812,200 | 1兆3666億 | -10.1% | 36.69 | 3.59 |
10/25 | 4,165 | 4,185 | 4,085 | 4,100 | -4.43% | 1,367,800 | 1兆4025億 | -8.09% | 37.65 | 3.68 |
10/24 | 4,265 | 4,305 | 4,210 | 4,290 | +2.14% | 1,298,400 | 1兆4675億 | -4.09% | 39.4 | 3.85 |
10/23 | 4,385 | 4,385 | 4,195 | 4,200 | -5.72% | 1,682,400 | 1兆4367億 | -6.08% | 38.57 | 3.77 |
10/22 | 4,345 | 4,475 | 4,320 | 4,455 | +4.09% | 1,614,600 | 1兆5240億 | -0.47% | 40.91 | 4 |
10/19 | 4,325 | 4,325 | 4,235 | 4,280 | -1.38% | 1,421,200 | 1兆4641億 | -4.16% | 39.31 | 3.84 |
10/18 | 4,410 | 4,460 | 4,305 | 4,340 | -1.59% | 1,373,800 | 1兆4846億 | -2.73% | 39.86 | 3.9 |
10/17 | 4,350 | 4,415 | 4,335 | 4,410 | +2.2% | 994,200 | 1兆5086億 | -0.97% | 40.5 | 3.96 |
10/16 | 4,315 | 4,370 | 4,260 | 4,315 | -0.58% | 1,235,800 | 1兆4761億 | -2.84% | 39.63 | 3.87 |
10/15 | 4,400 | 4,445 | 4,340 | 4,340 | -2.47% | 827,400 | 1兆4846億 | -2.03% | 39.86 | 3.9 |
10/12 | 4,390 | 4,485 | 4,380 | 4,450 | +0.68% | 1,339,000 | 1兆5223億 | +0.77% | 40.87 | 4 |
10/11 | 4,355 | 4,440 | 4,345 | 4,420 | -1.89% | 1,582,800 | 1兆5120億 | +0.45% | 40.59 | 3.97 |
10/10 | 4,510 | 4,555 | 4,490 | 4,505 | -0.55% | 1,613,200 | 1兆5411億 | +2.76% | 41.37 | 4.05 |
10/09 | 4,600 | 4,605 | 4,495 | 4,530 | -1.84% | 1,465,800 | 1兆5496億 | +3.85% | 41.6 | 4.07 |
10/05 | 4,605 | 4,635 | 4,565 | 4,615 | +0.33% | 1,208,800 | 1兆5787億 | +6.34% | 42.38 | 4.14 |
10/04 | 4,580 | 4,620 | 4,535 | 4,600 | +1.55% | 1,683,800 | 1兆5736億 | +6.68% | 42.25 | 4.13 |
10/03 | 4,645 | 4,655 | 4,490 | 4,530 | -3% | 2,102,000 | 1兆5496億 | +5.72% | 41.6 | 4.07 |
10/02 | 4,625 | 4,695 | 4,600 | 4,670 | +0.86% | 1,225,400 | 1兆5975億 | +9.55% | 42.89 | 4.19 |
10/01 | 4,605 | 4,665 | 4,560 | 4,630 | -0.54% | 1,274,800 | 1兆5838億 | +9.38% | 42.52 | 4.16 |
09/28 | 4,645 | 4,725 | 4,620 | 4,655 | +0.76% | 1,506,200 | 1兆5924億 | +10.78% | 42.75 | 4.18 |
09/27 | 4,660 | 4,720 | 4,610 | 4,620 | -0.65% | 1,407,000 | 1兆5804億 | +10.82% | 42.43 | 4.15 |
09/26 | 4,550 | 4,660 | 4,530 | 4,650 | +1.31% | 1,497,000 | 1兆5907億 | +12.37% | 42.7 | 4.18 |
09/25 | 4,470 | 4,590 | 4,465 | 4,590 | +2.34% | 1,770,600 | 1兆5701億 | +11.65% | 42.15 | 4.12 |
09/21 | 4,455 | 4,495 | 4,390 | 4,485 | +1.59% | 1,487,000 | 1兆5342億 | +9.77% | 41.19 | 4.03 |
09/20 | 4,455 | 4,500 | 4,405 | 4,415 | -0.56% | 1,875,000 | 1兆5103億 | +8.66% | 40.55 | 3.96 |
09/19 | 4,395 | 4,475 | 4,340 | 4,440 | +1.02% | 1,465,000 | 1兆5188億 | +9.74% | 40.78 | 3.99 |
09/18 | 4,300 | 4,440 | 4,295 | 4,395 | +3.41% | 1,514,000 | 1兆5034億 | +9.14% | 40.36 | 3.95 |
09/14 | 4,335 | 4,345 | 4,200 | 4,250 | -1.16% | 1,344,000 | 1兆4538億 | +6.09% | 39.03 | 3.82 |
09/13 | 4,240 | 4,315 | 4,215 | 4,300 | +2.14% | 922,600 | 1兆4709億 | +7.72% | 39.49 | 3.86 |
09/12 | 4,210 | 4,235 | 4,180 | 4,210 | +0.48% | 1,093,400 | 1兆4402億 | +5.94% | 38.66 | 3.78 |
09/11 | 4,150 | 4,210 | 4,145 | 4,190 | +1.7% | 1,005,800 | 1兆4333億 | +5.81% | 38.48 | 3.76 |
09/10 | 4,125 | 4,140 | 4,090 | 4,120 | +0.61% | 1,008,400 | 1兆4094億 | +4.33% | 37.84 | 3.7 |
09/07 | 4,035 | 4,100 | 4,035 | 4,095 | +1.36% | 1,130,600 | 1兆4008億 | +3.99% | 37.61 | 3.68 |
09/06 | 4,010 | 4,065 | 3,975 | 4,040 | +1.38% | 1,103,000 | 1兆3820億 | +2.85% | 37.1 | 3.63 |
09/05 | 4,040 | 4,060 | 3,975 | 3,985 | -1.85% | 742,800 | 1兆3632億 | +1.58% | 36.6 | 3.58 |