PER
2018/10/30～2019/03/29
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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2019 |
| 03/29 | 4,445 | 4,520 | 4,445 | 4,495 | +1.81% | 1,073,000 | 1兆3726億 | +1.51% | 20.86 | 2.45 |
| 03/28 | 4,440 | 4,450 | 4,400 | 4,415 | -0.56% | 1,168,600 | 1兆3481億 | -0.16% | 20.49 | 2.4 |
| 03/27 | 4,425 | 4,455 | 4,420 | 4,440 | -1.11% | 790,000 | 1兆3558億 | +0.45% | 20.61 | 2.42 |
| 03/26 | 4,455 | 4,490 | 4,430 | 4,490 | +2.51% | 1,367,600 | 1兆3710億 | +1.65% | 20.84 | 2.45 |
| 03/25 | 4,465 | 4,470 | 4,375 | 4,380 | -2.12% | 653,800 | 1兆3375億 | -0.75% | 20.33 | 2.39 |
| 03/22 | 4,525 | 4,530 | 4,465 | 4,475 | -0.78% | 701,200 | 1兆3665億 | +1.47% | 20.77 | 2.44 |
| 03/20 | 4,510 | 4,520 | 4,470 | 4,510 | +1.23% | 782,200 | 1兆3772億 | +2.38% | 20.93 | 2.46 |
| 03/19 | 4,490 | 4,495 | 4,435 | 4,455 | -1% | 543,600 | 1兆3604億 | +1.27% | 20.68 | 2.43 |
| 03/18 | 4,525 | 4,530 | 4,490 | 4,500 | -0.11% | 620,000 | 1兆3741億 | +2.39% | 20.89 | 2.45 |
| 03/15 | 4,505 | 4,510 | 4,485 | 4,505 | +0.33% | 1,131,800 | 1兆3756億 | +2.67% | 20.91 | 2.45 |
| 03/14 | 4,500 | 4,510 | 4,485 | 4,490 | +0.9% | 831,400 | 1兆3710億 | +2.65% | 20.84 | 2.45 |
| 03/13 | 4,470 | 4,490 | 4,430 | 4,450 | -0.45% | 718,000 | 1兆3588億 | +1.95% | 20.65 | 2.42 |
| 03/12 | 4,410 | 4,470 | 4,400 | 4,470 | +1.59% | 785,400 | 1兆3649億 | +2.57% | 20.75 | 2.43 |
| 03/11 | 4,420 | 4,440 | 4,390 | 4,400 | +0.57% | 622,600 | 1兆3436億 | +1.17% | 20.42 | 2.4 |
| 03/08 | 4,400 | 4,405 | 4,355 | 4,375 | -1.13% | 1,223,000 | 1兆3359億 | +0.78% | 20.31 | 2.38 |
| 03/07 | 4,395 | 4,430 | 4,385 | 4,425 | +0.91% | 969,800 | 1兆3512億 | +2.1% | 20.54 | 2.41 |
| 03/06 | 4,390 | 4,400 | 4,375 | 4,385 | +0.11% | 593,400 | 1兆3390億 | +1.41% | 20.35 | 2.39 |
| 03/05 | 4,395 | 4,405 | 4,370 | 4,380 | +0.23% | 592,600 | 1兆3375億 | +1.44% | 20.33 | 2.39 |
| 03/04 | 4,415 | 4,415 | 4,370 | 4,370 | -0.68% | 496,000 | 1兆3344億 | +1.39% | 20.28 | 2.38 |
| 03/01 | 4,395 | 4,415 | 4,380 | 4,400 | -0.23% | 570,200 | 1兆3436億 | +2.23% | 20.42 | 2.4 |
| 02/28 | 4,395 | 4,425 | 4,390 | 4,410 | +0.57% | 1,011,400 | 1兆3466億 | +2.61% | 20.47 | 2.4 |
| 02/27 | 4,385 | 4,405 | 4,375 | 4,385 | +0.46% | 775,400 | 1兆3390億 | +2.17% | 20.35 | 2.39 |
| 02/26 | 4,345 | 4,375 | 4,345 | 4,365 | +0.23% | 509,200 | 1兆3329億 | +1.77% | 20.26 | 2.38 |
| 02/25 | 4,370 | 4,380 | 4,350 | 4,355 | -0.34% | 446,800 | 1兆3298億 | +1.61% | 20.21 | 2.37 |
| 02/22 | 4,370 | 4,410 | 4,360 | 4,370 | +0.23% | 593,400 | 1兆3344億 | +2.01% | 20.28 | 2.38 |
| 02/21 | 4,340 | 4,380 | 4,310 | 4,360 | -0.11% | 622,800 | 1兆3313億 | +1.92% | 20.24 | 2.37 |
| 02/20 | 4,360 | 4,375 | 4,340 | 4,365 | 0% | 832,000 | 1兆3329億 | +2.13% | 20.26 | 2.38 |
| 02/19 | 4,370 | 4,380 | 4,335 | 4,365 | -0.34% | 1,107,400 | 1兆3329億 | +2.08% | 20.26 | 2.38 |
| 02/18 | 4,370 | 4,390 | 4,340 | 4,380 | +1.62% | 737,600 | 1兆3375億 | +2.41% | 20.33 | 2.39 |
| 02/15 | 4,315 | 4,335 | 4,275 | 4,310 | -0.81% | 715,000 | 1兆3161億 | +0.72% | 20 | 2.35 |
| 02/14 | 4,350 | 4,370 | 4,340 | 4,345 | -0.23% | 876,200 | 1兆3268億 | +1.35% | 20.17 | 2.37 |
| 02/13 | 4,350 | 4,360 | 4,330 | 4,355 | -0.11% | 1,221,200 | 1兆3298億 | +1.56% | 20.21 | 2.37 |
| 02/12 | 4,375 | 4,395 | 4,345 | 4,360 | +0.58% | 1,569,200 | 1兆3313億 | +1.63% | 20.24 | 2.37 |
| 02/08 | 4,350 | 4,395 | 4,305 | 4,335 | +4.84% | 1,652,600 | 1兆3237億 | +0.95% | 20.12 | 2.36 |
| 02/07 | 4,225 | 4,235 | 4,110 | 4,135 | -3.39% | 944,000 | 1兆2626億 | -3.84% | 19.19 | 2.25 |
| 02/06 | 4,265 | 4,300 | 4,255 | 4,280 | +0.23% | 643,800 | 1兆3069億 | -0.79% | 19.86 | 2.33 |
| 02/05 | 4,270 | 4,290 | 4,235 | 4,270 | +0.71% | 947,200 | 1兆3039億 | -1.02% | 19.82 | 2.33 |
| 02/04 | 4,215 | 4,270 | 4,210 | 4,240 | +0.83% | 500,800 | 1兆2947億 | -1.65% | 19.68 | 2.31 |
| 02/01 | 4,205 | 4,245 | 4,190 | 4,205 | 0% | 498,000 | 1兆2840億 | -2.59% | 19.52 | 2.29 |
| 01/31 | 4,250 | 4,255 | 4,185 | 4,205 | +0.6% | 665,200 | 1兆2840億 | -2.77% | 19.52 | 2.29 |
| 01/30 | 4,205 | 4,235 | 4,170 | 4,180 | -1.18% | 781,000 | 1兆2764億 | -3.6% | 19.4 | 2.28 |
| 01/29 | 4,155 | 4,235 | 4,150 | 4,230 | +1.2% | 585,600 | 1兆2917億 | -2.67% | 19.63 | 2.3 |
| 01/28 | 4,200 | 4,220 | 4,170 | 4,180 | -1.07% | 496,600 | 1兆2764億 | -4.06% | 19.4 | 2.28 |
| 01/25 | 4,210 | 4,265 | 4,205 | 4,225 | -0.47% | 600,800 | 1兆2901億 | -3.23% | 19.61 | 2.3 |
| 01/24 | 4,280 | 4,280 | 4,230 | 4,245 | -0.35% | 496,000 | 1兆2962億 | -2.99% | 19.7 | 2.31 |
| 01/23 | 4,315 | 4,315 | 4,250 | 4,260 | -0.93% | 467,200 | 1兆3008億 | -2.85% | 19.77 | 2.32 |
| 01/22 | 4,310 | 4,345 | 4,295 | 4,300 | +0.12% | 473,800 | 1兆3130億 | -2.03% | 19.96 | 2.34 |
| 01/21 | 4,285 | 4,295 | 4,250 | 4,295 | -0.23% | 513,800 | 1兆3115億 | -2.21% | 19.93 | 2.34 |
| 01/18 | 4,235 | 4,340 | 4,235 | 4,305 | +2.14% | 641,200 | 1兆3146億 | -2.16% | 19.98 | 2.34 |
| 01/17 | 4,240 | 4,255 | 4,195 | 4,215 | -1.17% | 813,200 | 1兆2871億 | -4.27% | 19.56 | 2.3 |
| 01/16 | 4,305 | 4,310 | 4,150 | 4,265 | -3.18% | 1,832,600 | 1兆3023億 | -3.38% | 19.8 | 2.32 |
| 01/15 | 4,350 | 4,410 | 4,315 | 4,405 | +0.34% | 726,200 | 1兆3451億 | -0.36% | 20.45 | 2.4 |
| 01/11 | 4,490 | 4,490 | 4,385 | 4,390 | -1.35% | 914,000 | 1兆3405億 | -0.79% | 20.38 | 2.39 |
| 01/10 | 4,485 | 4,510 | 4,415 | 4,450 | -1.11% | 773,600 | 1兆3588億 | +0.5% | 20.65 | 2.42 |
| 01/09 | 4,445 | 4,510 | 4,430 | 4,500 | +2.97% | 1,150,000 | 1兆3741億 | +1.65% | 20.89 | 2.45 |
| 01/08 | 4,455 | 4,470 | 4,365 | 4,370 | -1.02% | 1,111,400 | 1兆3344億 | -1.33% | 20.28 | 2.38 |
| 01/07 | 4,520 | 4,520 | 4,395 | 4,415 | -0.67% | 1,292,800 | 1兆3481億 | -0.5% | 20.49 | 2.4 |
| 01/04 | 4,405 | 4,465 | 4,375 | 4,445 | -0.78% | 1,170,800 | 1兆3573億 | +0.09% | 20.63 | 2.42 |
| 2018 |
| 12/28 | 4,490 | 4,495 | 4,420 | 4,480 | -0.11% | 895,400 | 1兆3680億 | +0.81% | 20.79 | 2.44 |
| 12/27 | 4,355 | 4,500 | 4,345 | 4,485 | +4.79% | 1,370,600 | 1兆3695億 | +0.9% | 20.82 | 2.44 |
| 12/26 | 4,245 | 4,335 | 4,210 | 4,280 | +1.54% | 1,149,800 | 1兆3069億 | -3.6% | 19.86 | 2.33 |
| 12/25 | 4,305 | 4,315 | 4,160 | 4,215 | -3.55% | 1,115,200 | 1兆2871億 | -5.13% | 19.56 | 2.3 |
| 12/21 | 4,450 | 4,455 | 4,330 | 4,370 | -1.24% | 1,181,800 | 1兆3344億 | -1.75% | 20.28 | 2.38 |
| 12/20 | 4,500 | 4,520 | 4,385 | 4,425 | -1.23% | 1,233,600 | 1兆3512億 | -0.49% | 20.54 | 2.41 |
| 12/19 | 4,465 | 4,500 | 4,430 | 4,480 | +1.36% | 1,089,800 | 1兆3680億 | +0.88% | 20.79 | 2.44 |
| 12/18 | 4,495 | 4,520 | 4,395 | 4,420 | -1.67% | 1,268,200 | 1兆3497億 | -0.29% | 20.51 | 2.41 |
| 12/17 | 4,440 | 4,500 | 4,440 | 4,495 | +1.81% | 898,600 | 1兆3726億 | +1.47% | 20.86 | 2.45 |
| 12/14 | 4,455 | 4,500 | 4,415 | 4,415 | -1.34% | 1,268,200 | 1兆3481億 | -0.18% | 20.49 | 2.4 |
| 12/13 | 4,475 | 4,480 | 4,420 | 4,475 | +0.34% | 736,600 | 1兆3665億 | +1.4% | 20.77 | 2.44 |
| 12/12 | 4,415 | 4,470 | 4,400 | 4,460 | +1.83% | 791,600 | 1兆3619億 | +1.62% | 20.7 | 2.43 |
| 12/11 | 4,390 | 4,415 | 4,350 | 4,380 | +0.46% | 739,200 | 1兆3375億 | +0.37% | 20.33 | 2.39 |
| 12/10 | 4,420 | 4,430 | 4,335 | 4,360 | -3% | 646,400 | 1兆3313億 | +0.48% | 20.24 | 2.37 |
| 12/07 | 4,375 | 4,500 | 4,360 | 4,495 | +2.28% | 775,800 | 1兆3726億 | +4.17% | 20.86 | 2.45 |
| 12/06 | 4,455 | 4,475 | 4,375 | 4,395 | -1.68% | 689,600 | 1兆3420億 | +2.54% | 20.4 | 2.39 |
| 12/05 | 4,425 | 4,485 | 4,380 | 4,470 | +0.22% | 708,600 | 1兆3649億 | +4.93% | 20.75 | 2.43 |
| 12/04 | 4,510 | 4,530 | 4,455 | 4,460 | -0.78% | 642,000 | 1兆3619億 | +5.44% | 20.7 | 2.43 |
| 12/03 | 4,470 | 4,525 | 4,460 | 4,495 | +0.67% | 623,800 | 1兆3726億 | +7.02% | 20.86 | 2.45 |
| 11/30 | 4,445 | 4,500 | 4,410 | 4,465 | +0.9% | 1,491,000 | 1兆3634億 | +7.15% | 20.72 | 2.43 |
| 11/29 | 4,555 | 4,555 | 4,420 | 4,425 | -2.64% | 1,135,000 | 1兆3512億 | +6.99% | 20.54 | 2.41 |
| 11/28 | 4,600 | 4,620 | 4,540 | 4,545 | -0.66% | 929,800 | 1兆3878億 | +10.58% | 21.09 | 2.48 |
| 11/27 | 4,545 | 4,585 | 4,535 | 4,575 | +1.1% | 840,800 | 1兆3970億 | +12.27% | 21.23 | 2.49 |
| 11/26 | 4,535 | 4,545 | 4,490 | 4,525 | +0.11% | 872,000 | 1兆3817億 | +11.89% | 21 | 2.46 |
| 11/22 | 4,490 | 4,520 | 4,485 | 4,520 | +0.78% | 908,000 | 1兆3802億 | +12.61% | 20.98 | 2.46 |
| 11/21 | 4,415 | 4,485 | 4,390 | 4,485 | +2.4% | 1,333,000 | 1兆3695億 | +12.58% | 20.82 | 2.44 |
| 11/20 | 4,345 | 4,395 | 4,330 | 4,380 | +0.92% | 1,001,600 | 1兆3375億 | +10.69% | 20.33 | 2.39 |
| 11/19 | 4,350 | 4,350 | 4,295 | 4,340 | -0.34% | 501,600 | 1兆3252億 | +10.4% | 20.14 | 2.36 |
| 11/16 | 4,335 | 4,365 | 4,305 | 4,355 | +0.69% | 877,000 | 1兆3298億 | +11.52% | 20.21 | 2.37 |
| 11/15 | 4,300 | 4,325 | 4,255 | 4,325 | +0.7% | 789,200 | 1兆3207億 | +11.44% | 20.07 | 2.36 |
| 11/14 | 4,290 | 4,320 | 4,270 | 4,295 | +0.59% | 719,800 | 1兆3115億 | +11.3% | 19.93 | 2.34 |
| 11/13 | 4,285 | 4,285 | 4,215 | 4,270 | -1.95% | 931,000 | 1兆3039億 | +11.14% | 19.82 | 2.33 |
| 11/12 | 4,295 | 4,360 | 4,235 | 4,355 | +1.16% | 851,800 | 1兆3298億 | +13.92% | 20.21 | 2.37 |
| 11/09 | 4,215 | 4,385 | 4,205 | 4,305 | +2.99% | 2,513,400 | 1兆3146億 | +13.17% | 19.98 | 2.34 |
| 11/08 | 4,055 | 4,280 | 4,055 | 4,180 | +8.43% | 3,674,600 | 1兆2764億 | +10.44% | 19.4 | 2.28 |
| 11/07 | 3,860 | 3,880 | 3,815 | 3,855 | +0.26% | 1,246,600 | 1兆1771億 | +2.17% | 17.89 | 2.1 |
| 11/06 | 3,760 | 3,850 | 3,750 | 3,845 | +2.53% | 628,000 | 1兆1741億 | +1.88% | 17.85 | 2.09 |
| 11/05 | 3,760 | 3,765 | 3,720 | 3,750 | -0.66% | 565,400 | 1兆1451億 | -0.64% | 17.4 | 2.04 |
| 11/02 | 3,760 | 3,780 | 3,695 | 3,775 | +0.4% | 1,046,000 | 1兆1527億 | -0.03% | 17.52 | 2.06 |
| 11/01 | 3,760 | 3,810 | 3,750 | 3,760 | +0.27% | 632,400 | 1兆1481億 | -0.45% | 17.45 | 2.05 |
| 10/31 | 3,720 | 3,765 | 3,705 | 3,750 | +0.81% | 1,018,600 | 1兆1451億 | -0.79% | 17.4 | 2.04 |
| 10/30 | 3,705 | 3,760 | 3,695 | 3,720 | +0.4% | 2,337,400 | 1兆1359億 | -1.67% | 17.27 | 2.03 |
