PER
2019/01/28～2019/06/26
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 |
| 06/26 | 3,170 | 3,200 | 3,160 | 3,170 | -0.63% | 455,200 | 1兆844億 | -0.81% | 25.6 | 2.72 |
| 06/25 | 3,225 | 3,245 | 3,185 | 3,190 | 0% | 490,400 | 1兆912億 | -0.34% | 25.76 | 2.74 |
| 06/24 | 3,190 | 3,205 | 3,170 | 3,190 | -0.93% | 332,800 | 1兆912億 | -0.44% | 25.76 | 2.74 |
| 06/21 | 3,250 | 3,255 | 3,185 | 3,220 | -0.62% | 852,800 | 1兆1015億 | +0.41% | 26 | 2.77 |
| 06/20 | 3,300 | 3,305 | 3,235 | 3,240 | -0.77% | 570,600 | 1兆1083億 | +0.84% | 26.16 | 2.78 |
| 06/19 | 3,165 | 3,275 | 3,165 | 3,265 | +3.16% | 894,600 | 1兆1169億 | +1.43% | 26.36 | 2.81 |
| 06/18 | 3,175 | 3,210 | 3,155 | 3,165 | -0.63% | 560,000 | 1兆827億 | -1.89% | 25.56 | 2.72 |
| 06/17 | 3,215 | 3,215 | 3,180 | 3,185 | -0.78% | 348,600 | 1兆895億 | -1.52% | 25.72 | 2.74 |
| 06/14 | 3,210 | 3,210 | 3,170 | 3,210 | +0.16% | 485,400 | 1兆981億 | -1.14% | 25.92 | 2.76 |
| 06/13 | 3,210 | 3,230 | 3,170 | 3,205 | -0.77% | 411,400 | 1兆964億 | -1.66% | 25.88 | 2.75 |
| 06/12 | 3,240 | 3,265 | 3,220 | 3,230 | +0.47% | 484,000 | 1兆1049億 | -1.34% | 26.08 | 2.78 |
| 06/11 | 3,210 | 3,230 | 3,185 | 3,215 | -0.31% | 413,000 | 1兆998億 | -2.31% | 25.96 | 2.76 |
| 06/10 | 3,205 | 3,240 | 3,200 | 3,225 | +1.57% | 587,000 | 1兆1032億 | -2.6% | 26.04 | 2.77 |
| 06/07 | 3,205 | 3,245 | 3,160 | 3,175 | -0.78% | 516,000 | 1兆861億 | -4.74% | 25.64 | 2.73 |
| 06/06 | 3,190 | 3,205 | 3,150 | 3,200 | -0.31% | 697,600 | 1兆946億 | -4.65% | 25.84 | 2.75 |
| 06/05 | 3,145 | 3,210 | 3,130 | 3,210 | +3.22% | 790,400 | 1兆981億 | -4.97% | 25.92 | 2.76 |
| 06/04 | 3,110 | 3,120 | 3,065 | 3,110 | 0% | 691,400 | 1兆639億 | -8.5% | 25.11 | 2.67 |
| 06/03 | 3,055 | 3,110 | 3,020 | 3,110 | +0.65% | 1,222,000 | 1兆639億 | -9.14% | 25.11 | 2.67 |
| 05/31 | 3,100 | 3,125 | 3,090 | 3,090 | 0% | 696,600 | 1兆570億 | -10.3% | 24.95 | 2.66 |
| 05/30 | 3,115 | 3,135 | 3,070 | 3,090 | -1.9% | 1,112,400 | 1兆570億 | -10.9% | 24.95 | 2.66 |
| 05/29 | 3,220 | 3,225 | 3,145 | 3,150 | -3.37% | 894,600 | 1兆775億 | -9.82% | 25.43 | 2.71 |
| 05/28 | 3,230 | 3,270 | 3,220 | 3,260 | +0.62% | 749,400 | 1兆1152億 | -7.31% | 26.32 | 2.8 |
| 05/27 | 3,280 | 3,280 | 3,225 | 3,240 | -0.77% | 336,200 | 1兆1083億 | -8.35% | 26.16 | 2.78 |
| 05/24 | 3,285 | 3,290 | 3,260 | 3,265 | -1.06% | 414,400 | 1兆1169億 | -8.05% | 26.36 | 2.81 |
| 05/23 | 3,295 | 3,330 | 3,290 | 3,300 | +0.15% | 665,400 | 1兆1288億 | -7.51% | 26.65 | 2.84 |
| 05/22 | 3,235 | 3,315 | 3,220 | 3,295 | +1.38% | 1,037,800 | 1兆1271億 | -7.99% | 26.61 | 2.83 |
| 05/21 | 3,250 | 3,255 | 3,200 | 3,250 | -0.91% | 861,800 | 1兆1117億 | -9.62% | 26.24 | 2.79 |
| 05/20 | 3,330 | 3,345 | 3,260 | 3,280 | -2.24% | 938,200 | 1兆1220億 | -9.19% | 26.48 | 2.82 |
| 05/17 | 3,415 | 3,420 | 3,350 | 3,355 | -1.47% | 775,600 | 1兆1477億 | -7.5% | 27.09 | 2.88 |
| 05/16 | 3,400 | 3,415 | 3,325 | 3,405 | -0.58% | 1,089,600 | 1兆1648億 | -6.48% | 27.49 | 2.93 |
| 05/15 | 3,360 | 3,425 | 3,315 | 3,425 | +1.33% | 1,583,600 | 1兆1716億 | -6.37% | 27.65 | 2.94 |
| 05/14 | 3,435 | 3,460 | 3,225 | 3,380 | -3.43% | 2,690,400 | 1兆1562億 | -8% | 27.29 | 2.9 |
| 05/13 | 3,490 | 3,550 | 3,475 | 3,500 | -0.28% | 619,000 | 1兆1973億 | -5.28% | 28.26 | 3.01 |
| 05/10 | 3,565 | 3,600 | 3,485 | 3,510 | -2.09% | 1,405,000 | 1兆2007億 | -5.39% | 28.34 | 3.02 |
| 05/09 | 3,600 | 3,610 | 3,560 | 3,585 | -1.65% | 984,000 | 1兆2263億 | -3.68% | 28.95 | 3.08 |
| 05/08 | 3,705 | 3,710 | 3,630 | 3,645 | -2.02% | 730,200 | 1兆2469億 | -2.38% | 29.43 | 3.13 |
| 05/07 | 3,740 | 3,765 | 3,695 | 3,720 | -1.46% | 802,600 | 1兆2725億 | -0.59% | 30.04 | 3.2 |
| 04/26 | 3,750 | 3,780 | 3,740 | 3,775 | +0.67% | 574,800 | 1兆2913億 | +0.83% | 30.48 | 3.24 |
| 04/25 | 3,750 | 3,755 | 3,710 | 3,750 | 0% | 483,400 | 1兆2828億 | +0.08% | 30.28 | 3.22 |
| 04/24 | 3,750 | 3,780 | 3,725 | 3,750 | +0.13% | 644,800 | 1兆2828億 | -0.05% | 30.28 | 3.22 |
| 04/23 | 3,710 | 3,750 | 3,700 | 3,745 | +1.22% | 471,200 | 1兆2811億 | -0.27% | 30.24 | 3.22 |
| 04/22 | 3,665 | 3,725 | 3,655 | 3,700 | +1.37% | 595,800 | 1兆2657億 | -1.67% | 29.88 | 3.18 |
| 04/19 | 3,695 | 3,700 | 3,640 | 3,650 | -0.95% | 539,800 | 1兆2486億 | -3.18% | 29.47 | 3.14 |
| 04/18 | 3,705 | 3,710 | 3,645 | 3,685 | -0.54% | 738,000 | 1兆2606億 | -2.49% | 29.75 | 3.17 |
| 04/17 | 3,730 | 3,735 | 3,695 | 3,705 | -0.94% | 436,200 | 1兆2674億 | -2.14% | 29.92 | 3.18 |
| 04/16 | 3,710 | 3,750 | 3,705 | 3,740 | +0.27% | 406,000 | 1兆2794億 | -1.32% | 30.2 | 3.21 |
| 04/15 | 3,700 | 3,745 | 3,700 | 3,730 | +2.47% | 791,000 | 1兆2759億 | -1.61% | 30.12 | 3.21 |
| 04/12 | 3,700 | 3,700 | 3,625 | 3,640 | -1.36% | 790,200 | 1兆2452億 | -4.01% | 29.39 | 3.13 |
| 04/11 | 3,645 | 3,710 | 3,645 | 3,690 | +1.79% | 672,000 | 1兆2623億 | -2.89% | 29.79 | 3.17 |
| 04/10 | 3,625 | 3,655 | 3,615 | 3,625 | -1.09% | 482,000 | 1兆2400億 | -4.76% | 29.27 | 3.11 |
| 04/09 | 3,645 | 3,690 | 3,620 | 3,665 | +0.27% | 651,200 | 1兆2537億 | -3.96% | 29.59 | 3.15 |
| 04/08 | 3,615 | 3,680 | 3,590 | 3,655 | +0.55% | 907,800 | 1兆2503億 | -4.44% | 29.51 | 3.14 |
| 04/05 | 3,695 | 3,710 | 3,630 | 3,635 | -2.15% | 1,263,400 | 1兆2435億 | -5.14% | 29.35 | 3.12 |
| 04/04 | 3,720 | 3,745 | 3,680 | 3,715 | -3.26% | 1,082,200 | 1兆2708億 | -3.15% | 30 | 3.19 |
| 04/03 | 3,850 | 3,860 | 3,785 | 3,840 | +0.52% | 623,400 | 1兆3136億 | +0.1% | 31.01 | 3.3 |
| 04/02 | 3,960 | 3,965 | 3,820 | 3,820 | -2.05% | 634,800 | 1兆3067億 | -0.26% | 30.84 | 3.28 |
| 04/01 | 3,925 | 3,945 | 3,885 | 3,900 | +0.78% | 621,800 | 1兆3341億 | +1.91% | 31.49 | 3.35 |
| 03/29 | 3,840 | 3,885 | 3,825 | 3,870 | +1.44% | 606,600 | 1兆3238億 | +1.34% | 35.54 | 3.48 |
| 03/28 | 3,815 | 3,835 | 3,775 | 3,815 | -1.55% | 632,200 | 1兆3050億 | +0.03% | 35.04 | 3.43 |
| 03/27 | 3,825 | 3,885 | 3,815 | 3,875 | +0.52% | 617,400 | 1兆3256億 | +1.71% | 35.59 | 3.48 |
| 03/26 | 3,815 | 3,890 | 3,815 | 3,855 | +2.25% | 1,108,400 | 1兆3187億 | +1.34% | 35.4 | 3.46 |
| 03/25 | 3,805 | 3,820 | 3,755 | 3,770 | -2.33% | 612,200 | 1兆2896億 | -0.71% | 34.62 | 3.39 |
| 03/22 | 3,865 | 3,905 | 3,850 | 3,860 | 0% | 637,400 | 1兆3204億 | +1.85% | 35.45 | 3.47 |
| 03/20 | 3,850 | 3,870 | 3,800 | 3,860 | +0.65% | 654,000 | 1兆3204億 | +2.12% | 35.45 | 3.47 |
| 03/19 | 3,910 | 3,910 | 3,830 | 3,835 | -2.42% | 674,800 | 1兆3119億 | +1.7% | 35.22 | 3.44 |
| 03/18 | 3,925 | 3,930 | 3,885 | 3,930 | +0.9% | 745,800 | 1兆3444億 | +4.52% | 36.09 | 3.53 |
| 03/15 | 3,855 | 3,905 | 3,840 | 3,895 | +0.65% | 849,000 | 1兆3324億 | +4.03% | 35.77 | 3.5 |
| 03/14 | 3,870 | 3,920 | 3,835 | 3,870 | +0.65% | 983,400 | 1兆3238億 | +3.73% | 35.54 | 3.48 |
| 03/13 | 3,775 | 3,855 | 3,775 | 3,845 | +0.65% | 826,000 | 1兆3153億 | +3.39% | 35.31 | 3.45 |
| 03/12 | 3,800 | 3,840 | 3,800 | 3,820 | +1.46% | 821,000 | 1兆3067億 | +2.91% | 35.08 | 3.43 |
| 03/11 | 3,750 | 3,800 | 3,735 | 3,765 | +0.13% | 500,800 | 1兆2879億 | +1.62% | 34.58 | 3.38 |
| 03/08 | 3,790 | 3,805 | 3,750 | 3,760 | -1.96% | 906,400 | 1兆2862億 | +1.79% | 34.53 | 3.38 |
| 03/07 | 3,825 | 3,840 | 3,795 | 3,835 | +0.26% | 964,800 | 1兆3119億 | +3.96% | 35.22 | 3.44 |
| 03/06 | 3,865 | 3,870 | 3,785 | 3,825 | -1.54% | 1,029,800 | 1兆3084億 | +3.94% | 35.13 | 3.43 |
| 03/05 | 3,850 | 3,910 | 3,840 | 3,885 | +0.13% | 768,000 | 1兆3290億 | +5.86% | 35.68 | 3.49 |
| 03/04 | 3,865 | 3,915 | 3,800 | 3,880 | +1.17% | 1,265,400 | 1兆3273億 | +6.07% | 35.63 | 3.48 |
| 03/01 | 3,720 | 3,835 | 3,720 | 3,835 | +2.68% | 1,043,800 | 1兆3119億 | +5.21% | 35.22 | 3.44 |
| 02/28 | 3,695 | 3,765 | 3,655 | 3,735 | +0.67% | 1,195,400 | 1兆2777億 | +2.75% | 34.3 | 3.35 |
| 02/27 | 3,690 | 3,730 | 3,690 | 3,710 | 0% | 797,000 | 1兆2691億 | +2.15% | 34.07 | 3.33 |
| 02/26 | 3,710 | 3,725 | 3,685 | 3,710 | -0.4% | 594,200 | 1兆2691億 | +2.15% | 34.07 | 3.33 |
| 02/25 | 3,695 | 3,740 | 3,690 | 3,725 | +0.27% | 642,200 | 1兆2742億 | +2.48% | 34.21 | 3.35 |
| 02/22 | 3,740 | 3,750 | 3,700 | 3,715 | -0.8% | 535,800 | 1兆2708億 | +2.09% | 34.12 | 3.34 |
| 02/21 | 3,710 | 3,750 | 3,675 | 3,745 | +0.94% | 731,600 | 1兆2811億 | +2.91% | 34.39 | 3.36 |
| 02/20 | 3,700 | 3,720 | 3,670 | 3,710 | -0.27% | 590,200 | 1兆2691億 | +1.95% | 34.07 | 3.33 |
| 02/19 | 3,705 | 3,735 | 3,680 | 3,720 | +0.68% | 774,600 | 1兆2725億 | +2.28% | 34.16 | 3.34 |
| 02/18 | 3,625 | 3,705 | 3,625 | 3,695 | +3.36% | 837,000 | 1兆2640億 | +1.62% | 33.93 | 3.32 |
| 02/15 | 3,610 | 3,620 | 3,555 | 3,575 | -1.24% | 479,800 | 1兆2229億 | -1.73% | 32.83 | 3.21 |
| 02/14 | 3,615 | 3,650 | 3,605 | 3,620 | -0.14% | 492,000 | 1兆2383億 | -0.82% | 33.25 | 3.25 |
| 02/13 | 3,595 | 3,645 | 3,590 | 3,625 | +1.26% | 750,800 | 1兆2400億 | -0.85% | 33.29 | 3.26 |
| 02/12 | 3,575 | 3,610 | 3,555 | 3,580 | +1.42% | 762,200 | 1兆2246億 | -2.29% | 32.88 | 3.21 |
| 02/08 | 3,520 | 3,550 | 3,500 | 3,530 | -0.56% | 1,039,000 | 1兆2075億 | -3.79% | 32.42 | 3.17 |
| 02/07 | 3,570 | 3,570 | 3,540 | 3,550 | -0.7% | 547,200 | 1兆2144億 | -3.59% | 32.6 | 3.19 |
| 02/06 | 3,650 | 3,655 | 3,570 | 3,575 | -2.59% | 747,200 | 1兆2229億 | -3.33% | 32.83 | 3.21 |
| 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 |
