PER
2019/05/30~2019/10/24
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 |
10/24 | 3,920 | 3,985 | 3,905 | 3,975 | +2.05% | 637,000 | 1兆2138億 | +1.2% | 16.96 | 2.03 |
10/23 | 3,895 | 3,905 | 3,850 | 3,895 | +0.39% | 536,800 | 1兆1894億 | -0.79% | 16.61 | 1.99 |
10/21 | 3,875 | 3,885 | 3,850 | 3,880 | -0.13% | 341,400 | 1兆1848億 | -1.12% | 16.55 | 1.98 |
10/18 | 3,955 | 3,955 | 3,880 | 3,885 | -1.02% | 549,800 | 1兆1863億 | -0.94% | 16.57 | 1.98 |
10/17 | 3,985 | 3,990 | 3,925 | 3,925 | -1.38% | 532,200 | 1兆1985億 | +0.2% | 16.74 | 2 |
10/16 | 3,975 | 4,000 | 3,920 | 3,980 | +1.27% | 755,600 | 1兆2153億 | +1.79% | 16.98 | 2.03 |
10/15 | 3,930 | 3,945 | 3,910 | 3,930 | +1.16% | 488,200 | 1兆2000億 | +0.8% | 16.76 | 2.01 |
10/11 | 3,930 | 3,930 | 3,870 | 3,885 | -0.26% | 638,600 | 1兆1863億 | -0.15% | 16.57 | 1.98 |
10/10 | 3,895 | 3,915 | 3,845 | 3,895 | -0.64% | 630,400 | 1兆1894億 | +0.28% | 16.61 | 1.99 |
10/09 | 3,870 | 3,925 | 3,865 | 3,920 | +0.9% | 490,400 | 1兆1970億 | +1.08% | 16.72 | 2 |
10/08 | 3,865 | 3,895 | 3,840 | 3,885 | +1.17% | 459,400 | 1兆1863億 | +0.44% | 16.57 | 1.98 |
10/07 | 3,865 | 3,875 | 3,830 | 3,840 | -0.9% | 380,800 | 1兆1726億 | -0.52% | 16.38 | 1.96 |
10/04 | 3,805 | 3,880 | 3,790 | 3,875 | +1.84% | 670,800 | 1兆1832億 | +0.57% | 16.53 | 1.98 |
10/03 | 3,840 | 3,840 | 3,785 | 3,805 | -2.81% | 708,200 | 1兆1619億 | -1.01% | 16.23 | 1.94 |
10/02 | 3,920 | 3,940 | 3,895 | 3,915 | -0.13% | 685,800 | 1兆1955億 | +2.01% | 16.7 | 2 |
10/01 | 3,935 | 3,960 | 3,910 | 3,920 | -0.51% | 480,000 | 1兆1970億 | +2.43% | 16.72 | 2 |
09/30 | 3,945 | 3,955 | 3,910 | 3,940 | -0.76% | 731,200 | 1兆2031億 | +3.2% | 16.81 | 2.01 |
09/27 | 4,030 | 4,035 | 3,935 | 3,970 | -1.73% | 847,800 | 1兆2123億 | +4.2% | 16.93 | 2.03 |
09/26 | 4,020 | 4,050 | 3,995 | 4,040 | +1% | 930,800 | 1兆2336億 | +6.32% | 17.23 | 2.06 |
09/25 | 4,020 | 4,030 | 3,990 | 4,000 | +0.38% | 688,400 | 1兆2214億 | +5.49% | 17.06 | 2.04 |
09/24 | 4,015 | 4,035 | 3,980 | 3,985 | -0.87% | 678,800 | 1兆2168億 | +5.28% | 17 | 2.03 |
09/20 | 4,005 | 4,025 | 4,000 | 4,020 | +1.26% | 866,000 | 1兆2275億 | +6.46% | 17.15 | 2.05 |
09/19 | 3,950 | 3,975 | 3,935 | 3,970 | +0.51% | 542,400 | 1兆2123億 | +5.47% | 16.93 | 2.03 |
09/18 | 3,940 | 4,010 | 3,940 | 3,950 | +0.89% | 720,000 | 1兆2061億 | +5.08% | 16.85 | 2.02 |
09/17 | 3,915 | 3,930 | 3,885 | 3,915 | 0% | 608,800 | 1兆1955億 | +4.29% | 16.7 | 2 |
09/13 | 3,885 | 3,930 | 3,860 | 3,915 | +1.56% | 1,363,400 | 1兆1955億 | +4.32% | 16.7 | 2 |
09/12 | 3,890 | 3,895 | 3,850 | 3,855 | +0.52% | 903,600 | 1兆1771億 | +2.8% | 16.44 | 1.97 |
09/11 | 3,780 | 3,845 | 3,765 | 3,835 | +2.4% | 786,800 | 1兆1710億 | +2.29% | 16.36 | 1.96 |
09/10 | 3,755 | 3,775 | 3,735 | 3,745 | -0.4% | 578,400 | 1兆1435億 | -0.08% | 15.97 | 1.91 |
09/09 | 3,710 | 3,760 | 3,700 | 3,760 | +1.76% | 485,600 | 1兆1481億 | +0.37% | 16.04 | 1.92 |
09/06 | 3,735 | 3,735 | 3,685 | 3,695 | -1.47% | 663,600 | 1兆1283億 | -1.31% | 15.76 | 1.89 |
09/05 | 3,735 | 3,770 | 3,725 | 3,750 | +1.08% | 608,200 | 1兆1451億 | +0.05% | 16 | 1.91 |
09/04 | 3,730 | 3,750 | 3,710 | 3,710 | -0.4% | 395,200 | 1兆1329億 | -1.04% | 15.83 | 1.89 |
09/03 | 3,680 | 3,745 | 3,660 | 3,725 | +1.09% | 493,000 | 1兆1374億 | -0.83% | 15.89 | 1.9 |
09/02 | 3,670 | 3,720 | 3,665 | 3,685 | -0.14% | 400,200 | 1兆1252億 | -1.97% | 15.72 | 1.88 |
08/30 | 3,665 | 3,700 | 3,655 | 3,690 | +0.68% | 746,800 | 1兆1268億 | -1.94% | 15.74 | 1.88 |
08/29 | 3,665 | 3,665 | 3,635 | 3,665 | +0.83% | 511,400 | 1兆1191億 | -2.68% | 15.63 | 1.87 |
08/28 | 3,640 | 3,660 | 3,630 | 3,635 | -0.41% | 438,800 | 1兆1100億 | -3.56% | 15.51 | 1.85 |
08/27 | 3,695 | 3,700 | 3,645 | 3,650 | 0% | 497,000 | 1兆1145億 | -3.29% | 15.57 | 1.86 |
08/26 | 3,640 | 3,660 | 3,605 | 3,650 | -1.22% | 569,400 | 1兆1145億 | -3.41% | 15.57 | 1.86 |
08/23 | 3,760 | 3,765 | 3,690 | 3,695 | -1.07% | 447,600 | 1兆1283億 | -2.4% | 15.76 | 1.89 |
08/22 | 3,750 | 3,750 | 3,705 | 3,735 | 0% | 515,400 | 1兆1405億 | -1.37% | 15.93 | 1.91 |
08/21 | 3,780 | 3,790 | 3,735 | 3,735 | -2.23% | 573,600 | 1兆1405億 | -1.43% | 15.93 | 1.91 |
08/20 | 3,825 | 3,830 | 3,790 | 3,820 | -0.13% | 488,200 | 1兆1665億 | +0.76% | 16.29 | 1.95 |
08/19 | 3,820 | 3,840 | 3,800 | 3,825 | +1.59% | 413,800 | 1兆1680億 | +0.9% | 16.32 | 1.95 |
08/16 | 3,725 | 3,795 | 3,715 | 3,765 | +0.8% | 625,200 | 1兆1497億 | -0.69% | 16.06 | 1.92 |
08/15 | 3,780 | 3,800 | 3,735 | 3,735 | -2.86% | 753,200 | 1兆1405億 | -1.56% | 15.93 | 1.91 |
08/14 | 3,815 | 3,855 | 3,795 | 3,845 | +0.92% | 549,600 | 1兆1741億 | +1.26% | 16.4 | 1.96 |
08/13 | 3,865 | 3,870 | 3,805 | 3,810 | -1.93% | 763,400 | 1兆1634億 | +0.4% | 16.25 | 1.94 |
08/09 | 3,905 | 3,910 | 3,885 | 3,885 | +0.78% | 781,000 | 1兆1863億 | +2.34% | 16.57 | 1.98 |
08/08 | 3,850 | 3,870 | 3,825 | 3,855 | +0.78% | 509,800 | 1兆1771億 | +1.58% | 16.44 | 1.97 |
08/07 | 3,795 | 3,850 | 3,785 | 3,825 | +0.26% | 804,400 | 1兆1680億 | +0.76% | 16.32 | 1.95 |
08/06 | 3,625 | 3,865 | 3,600 | 3,815 | +3.67% | 1,458,400 | 1兆1649億 | +0.47% | 16.27 | 1.95 |
08/05 | 3,700 | 3,720 | 3,650 | 3,680 | -0.94% | 855,600 | 1兆1237億 | -3.11% | 15.7 | 1.88 |
08/02 | 3,730 | 3,765 | 3,700 | 3,715 | -1.98% | 781,600 | 1兆1344億 | -2.37% | 15.85 | 1.9 |
08/01 | 3,750 | 3,790 | 3,740 | 3,790 | +0.13% | 469,400 | 1兆1573億 | -0.52% | 16.17 | 1.93 |
07/31 | 3,840 | 3,840 | 3,775 | 3,785 | -2.32% | 791,600 | 1兆1558億 | -0.71% | 16.15 | 1.93 |
07/30 | 3,845 | 3,880 | 3,840 | 3,875 | +1.57% | 540,200 | 1兆1832億 | +1.63% | 16.53 | 1.98 |
07/29 | 3,765 | 3,815 | 3,765 | 3,815 | +0.93% | 409,200 | 1兆1649億 | +0.1% | 16.27 | 1.95 |
07/26 | 3,795 | 3,795 | 3,765 | 3,780 | +0.67% | 378,800 | 1兆1542億 | -0.84% | 16.12 | 1.93 |
07/25 | 3,760 | 3,770 | 3,745 | 3,755 | -0.13% | 464,000 | 1兆1466億 | -1.55% | 16.02 | 1.92 |
07/24 | 3,750 | 3,775 | 3,730 | 3,760 | 0% | 632,400 | 1兆1481億 | -1.54% | 16.04 | 1.92 |
07/23 | 3,750 | 3,775 | 3,725 | 3,760 | -0.13% | 486,000 | 1兆1481億 | -1.65% | 16.04 | 1.92 |
07/22 | 3,790 | 3,800 | 3,760 | 3,765 | -1.57% | 429,400 | 1兆1497億 | -1.59% | 16.06 | 1.92 |
07/19 | 3,755 | 3,850 | 3,740 | 3,825 | +2.55% | 849,200 | 1兆1680億 | -0.13% | 16.32 | 1.95 |
07/18 | 3,795 | 3,810 | 3,720 | 3,730 | -1.45% | 803,400 | 1兆1390億 | -2.64% | 15.91 | 1.9 |
07/17 | 3,760 | 3,795 | 3,745 | 3,785 | +0.13% | 520,000 | 1兆1558億 | -1.3% | 16.15 | 1.93 |
07/16 | 3,820 | 3,820 | 3,765 | 3,780 | -0.92% | 445,000 | 1兆1542億 | -1.46% | 16.12 | 1.93 |
07/12 | 3,820 | 3,825 | 3,795 | 3,815 | -0.26% | 581,600 | 1兆1649億 | -0.57% | 16.27 | 1.95 |
07/11 | 3,850 | 3,865 | 3,825 | 3,825 | -0.52% | 498,800 | 1兆1680億 | -0.29% | 16.32 | 1.95 |
07/10 | 3,815 | 3,860 | 3,800 | 3,845 | +0.92% | 767,200 | 1兆1741億 | +0.29% | 16.4 | 1.96 |
07/09 | 3,820 | 3,870 | 3,810 | 3,810 | +0.66% | 630,600 | 1兆1634億 | -0.55% | 16.25 | 1.94 |
07/08 | 3,830 | 3,830 | 3,780 | 3,785 | -1.43% | 597,000 | 1兆1558億 | -1.1% | 16.15 | 1.93 |
07/05 | 3,850 | 3,855 | 3,815 | 3,840 | -0.52% | 550,400 | 1兆1726億 | +0.34% | 16.38 | 1.96 |
07/04 | 3,880 | 3,905 | 3,850 | 3,860 | -0.26% | 402,000 | 1兆1787億 | +0.89% | 16.47 | 1.97 |
07/03 | 3,865 | 3,875 | 3,835 | 3,870 | +0.52% | 607,400 | 1兆1817億 | +1.2% | 16.51 | 1.97 |
07/02 | 3,865 | 3,885 | 3,850 | 3,850 | -0.13% | 463,800 | 1兆1756億 | +0.65% | 16.42 | 1.96 |
07/01 | 3,890 | 3,890 | 3,840 | 3,855 | +0.13% | 629,600 | 1兆1771億 | +0.68% | 16.44 | 1.97 |
06/28 | 3,845 | 3,865 | 3,835 | 3,850 | +0.39% | 680,800 | 1兆1756億 | +0.44% | 16.42 | 1.96 |
06/27 | 3,825 | 3,840 | 3,800 | 3,835 | -0.13% | 718,000 | 1兆1710億 | -0.13% | 16.36 | 1.96 |
06/26 | 3,810 | 3,850 | 3,780 | 3,840 | +0.52% | 621,800 | 1兆1726億 | -0.23% | 16.38 | 1.96 |
06/25 | 3,830 | 3,875 | 3,815 | 3,820 | 0% | 713,400 | 1兆1665億 | -0.88% | 16.29 | 1.95 |
06/24 | 3,835 | 3,840 | 3,785 | 3,820 | -0.39% | 474,800 | 1兆1665億 | -1.11% | 16.29 | 1.95 |
06/21 | 3,770 | 3,840 | 3,755 | 3,835 | -0.26% | 1,221,000 | 1兆1710億 | -0.98% | 16.36 | 1.96 |
06/20 | 3,900 | 3,900 | 3,845 | 3,845 | -0.77% | 722,400 | 1兆1741億 | -0.95% | 16.4 | 1.96 |
06/19 | 3,860 | 3,890 | 3,835 | 3,875 | +0.39% | 1,099,400 | 1兆1832億 | -0.39% | 16.53 | 1.98 |
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 |