PER
2019/01/18～2019/06/18
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 |
| 06/18 | 3,815 | 3,875 | 3,790 | 3,860 | +0.52% | 783,600 | 1兆1787億 | -0.9% | 16.47 | 1.97 |
| 06/17 | 3,865 | 3,870 | 3,840 | 3,840 | -0.65% | 609,600 | 1兆1726億 | -1.49% | 16.38 | 1.96 |
| 06/14 | 3,870 | 3,875 | 3,825 | 3,865 | +0.91% | 1,245,000 | 1兆1802億 | -1.13% | 16.49 | 1.97 |
| 06/13 | 3,850 | 3,855 | 3,800 | 3,830 | -0.52% | 768,400 | 1兆1695億 | -2.27% | 16.34 | 1.95 |
| 06/12 | 3,830 | 3,860 | 3,820 | 3,850 | +1.32% | 928,800 | 1兆1756億 | -2.09% | 16.42 | 1.96 |
| 06/11 | 3,800 | 3,810 | 3,780 | 3,800 | -0.26% | 462,600 | 1兆1603億 | -3.77% | 16.21 | 1.94 |
| 06/10 | 3,805 | 3,835 | 3,800 | 3,810 | +0.93% | 635,000 | 1兆1634億 | -4.05% | 16.25 | 1.94 |
| 06/07 | 3,780 | 3,795 | 3,755 | 3,775 | -0.53% | 425,800 | 1兆1527億 | -5.48% | 16.1 | 1.93 |
| 06/06 | 3,750 | 3,805 | 3,715 | 3,795 | +0.8% | 882,800 | 1兆1588億 | -5.53% | 16.19 | 1.94 |
| 06/05 | 3,760 | 3,780 | 3,735 | 3,765 | +1.48% | 732,200 | 1兆1497億 | -6.78% | 16.06 | 1.92 |
| 06/04 | 3,770 | 3,775 | 3,680 | 3,710 | -1.85% | 935,600 | 1兆1329億 | -8.67% | 15.83 | 1.89 |
| 06/03 | 3,750 | 3,780 | 3,740 | 3,780 | -0.66% | 619,800 | 1兆1542億 | -7.53% | 16.12 | 1.93 |
| 05/31 | 3,810 | 3,845 | 3,795 | 3,805 | -0.52% | 780,800 | 1兆1619億 | -7.4% | 16.23 | 1.94 |
| 05/30 | 3,875 | 3,885 | 3,810 | 3,825 | -1.8% | 754,000 | 1兆1680億 | -7.41% | 16.32 | 1.95 |
| 05/29 | 3,900 | 3,930 | 3,875 | 3,895 | -1.39% | 686,800 | 1兆1894億 | -6.19% | 16.61 | 1.99 |
| 05/28 | 3,935 | 3,980 | 3,915 | 3,950 | -0.25% | 1,480,200 | 1兆2061億 | -5.28% | 16.85 | 2.02 |
| 05/27 | 4,000 | 4,000 | 3,945 | 3,960 | -1.25% | 505,800 | 1兆2092億 | -5.44% | 16.89 | 2.02 |
| 05/24 | 4,050 | 4,050 | 4,005 | 4,010 | -1.23% | 708,400 | 1兆2245億 | -4.64% | 17.1 | 2.05 |
| 05/23 | 4,005 | 4,070 | 4,005 | 4,060 | +2.01% | 837,000 | 1兆2397億 | -3.79% | 17.32 | 2.07 |
| 05/22 | 4,040 | 4,050 | 3,975 | 3,980 | -1.49% | 669,000 | 1兆2153億 | -6% | 16.98 | 2.03 |
| 05/21 | 4,030 | 4,060 | 4,020 | 4,040 | -0.37% | 701,400 | 1兆2336億 | -4.94% | 17.23 | 2.06 |
| 05/20 | 4,055 | 4,080 | 4,050 | 4,055 | -0.49% | 455,000 | 1兆2382億 | -4.92% | 17.3 | 2.07 |
| 05/17 | 4,070 | 4,110 | 4,045 | 4,075 | +0.87% | 738,800 | 1兆2443億 | -4.77% | 17.38 | 2.08 |
| 05/16 | 4,030 | 4,060 | 3,995 | 4,040 | +1% | 803,600 | 1兆2336億 | -5.89% | 17.23 | 2.06 |
| 05/15 | 3,940 | 4,000 | 3,920 | 4,000 | +1.91% | 1,112,400 | 1兆2214億 | -7.19% | 17.06 | 2.04 |
| 05/14 | 4,135 | 4,140 | 3,905 | 3,925 | -5.08% | 1,693,800 | 1兆1985億 | -9.33% | 16.74 | 2 |
| 05/13 | 4,135 | 4,160 | 4,105 | 4,135 | +0.61% | 1,070,200 | 1兆2626億 | -5.03% | 17.64 | 2.11 |
| 05/10 | 4,125 | 4,130 | 4,075 | 4,110 | -0.96% | 1,580,400 | 1兆2550億 | -5.93% | 17.53 | 2.1 |
| 05/09 | 4,220 | 4,225 | 4,145 | 4,150 | -2.92% | 1,246,600 | 1兆2672億 | -5.27% | 17.7 | 2.12 |
| 05/08 | 4,350 | 4,355 | 4,270 | 4,275 | -1.72% | 1,064,200 | 1兆3054億 | -2.69% | 18.24 | 2.18 |
| 05/07 | 4,375 | 4,380 | 4,335 | 4,350 | -0.57% | 1,654,400 | 1兆3283億 | -1.16% | 18.56 | 2.22 |
| 04/26 | 4,355 | 4,395 | 4,345 | 4,375 | +0.57% | 801,000 | 1兆3359億 | -0.61% | 18.66 | 2.23 |
| 04/25 | 4,355 | 4,380 | 4,340 | 4,350 | 0% | 626,200 | 1兆3283億 | -1.27% | 18.56 | 2.22 |
| 04/24 | 4,365 | 4,370 | 4,330 | 4,350 | 0% | 560,400 | 1兆3283億 | -1.43% | 18.56 | 2.22 |
| 04/23 | 4,355 | 4,390 | 4,340 | 4,350 | -0.34% | 574,000 | 1兆3283億 | -1.52% | 18.56 | 2.22 |
| 04/22 | 4,305 | 4,365 | 4,305 | 4,365 | +1.39% | 473,000 | 1兆3329億 | -1.31% | 18.62 | 2.23 |
| 04/19 | 4,345 | 4,360 | 4,295 | 4,305 | -0.92% | 321,800 | 1兆3146億 | -2.8% | 18.36 | 2.2 |
| 04/18 | 4,345 | 4,355 | 4,325 | 4,345 | -0.11% | 435,800 | 1兆3268億 | -2.05% | 18.53 | 2.22 |
| 04/17 | 4,365 | 4,365 | 4,330 | 4,350 | +0.12% | 645,800 | 1兆3283億 | -2.03% | 18.56 | 2.22 |
| 04/16 | 4,385 | 4,400 | 4,335 | 4,345 | -1.25% | 741,200 | 1兆3268億 | -2.25% | 18.53 | 2.22 |
| 04/15 | 4,430 | 4,435 | 4,380 | 4,400 | +0.34% | 594,600 | 1兆3436億 | -1.06% | 18.77 | 2.25 |
| 04/12 | 4,410 | 4,410 | 4,360 | 4,385 | -0.23% | 671,200 | 1兆3390億 | -1.37% | 18.7 | 2.24 |
| 04/11 | 4,370 | 4,400 | 4,365 | 4,395 | +0.11% | 612,600 | 1兆3420億 | -1.19% | 18.75 | 2.24 |
| 04/10 | 4,380 | 4,410 | 4,370 | 4,390 | -0.23% | 337,600 | 1兆3405億 | -1.28% | 18.73 | 2.24 |
| 04/09 | 4,390 | 4,405 | 4,365 | 4,400 | -0.11% | 426,200 | 1兆3436億 | -1.06% | 18.77 | 2.25 |
| 04/08 | 4,390 | 4,430 | 4,365 | 4,405 | +0.11% | 442,000 | 1兆3451億 | -0.92% | 18.79 | 2.25 |
| 04/05 | 4,445 | 4,455 | 4,400 | 4,400 | -0.9% | 421,600 | 1兆3436億 | -1.03% | 18.77 | 2.25 |
| 04/04 | 4,470 | 4,470 | 4,400 | 4,440 | -0.34% | 522,600 | 1兆3558億 | -0.13% | 18.94 | 2.27 |
| 04/03 | 4,475 | 4,480 | 4,410 | 4,455 | -0.45% | 868,600 | 1兆3604億 | +0.25% | 19 | 2.27 |
| 04/02 | 4,590 | 4,590 | 4,470 | 4,475 | -1.86% | 856,600 | 1兆3665億 | +0.79% | 19.09 | 2.28 |
| 04/01 | 4,550 | 4,600 | 4,545 | 4,560 | +1.45% | 1,497,200 | 1兆3924億 | +2.82% | 19.45 | 2.33 |
| 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 |
