PER
2019/06/27～2019/11/22
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 |
|---|
| 2019 |
| 11/22 | 416 | 417 | 414 | 417 | +0.24% | 33,000 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 11/21 | 416 | 418 | 415 | 416 | -0.24% | 27,600 | 62億6080万 | -0.48% | 194.07 | 1.15 |
| 11/20 | 418 | 418 | 415 | 417 | -0.24% | 10,500 | 62億7585万 | -0.24% | 194.54 | 1.15 |
| 11/19 | 418 | 419 | 417 | 418 | 0% | 6,200 | 62億9090万 | +0.24% | 195.01 | 1.16 |
| 11/18 | 420 | 420 | 417 | 418 | -0.71% | 5,900 | 62億9090万 | +0.24% | 195.01 | 1.16 |
| 11/15 | 420 | 421 | 418 | 421 | +0.72% | 12,000 | 63億3605万 | +0.96% | 196.4 | 1.17 |
| 11/14 | 420 | 422 | 418 | 418 | -0.48% | 6,200 | 62億9090万 | +0.24% | 195.01 | 1.16 |
| 11/13 | 419 | 422 | 415 | 420 | -0.71% | 18,900 | 63億2100万 | +0.72% | 195.94 | 1.16 |
| 11/12 | 422 | 423 | 420 | 423 | +0.48% | 4,600 | 63億6615万 | +1.44% | 197.34 | 1.17 |
| 11/11 | 421 | 423 | 421 | 421 | -0.24% | 6,800 | 63億3605万 | +1.2% | 196.4 | 1.17 |
| 11/08 | 423 | 424 | 421 | 422 | 0% | 11,200 | 63億5110万 | +1.44% | 196.87 | 1.17 |
| 11/07 | 423 | 424 | 420 | 422 | -0.24% | 9,000 | 63億5110万 | +1.44% | 196.87 | 1.17 |
| 11/06 | 422 | 426 | 421 | 423 | +0.71% | 17,700 | 63億6615万 | +1.68% | 197.34 | 1.17 |
| 11/05 | 420 | 422 | 419 | 420 | +0.24% | 27,700 | 63億2100万 | +0.96% | 195.94 | 1.16 |
| 11/01 | 419 | 419 | 418 | 419 | 0% | 4,700 | 63億595万 | +0.72% | 195.47 | 1.16 |
| 10/31 | 416 | 420 | 416 | 419 | +0.72% | 11,100 | 63億595万 | +0.72% | 195.47 | 1.16 |
| 10/30 | 415 | 420 | 415 | 416 | -0.24% | 7,700 | 62億6080万 | 0% | 194.07 | 1.15 |
| 10/29 | 416 | 419 | 416 | 417 | +0.24% | 6,100 | 62億7585万 | 0% | 194.54 | 1.15 |
| 10/28 | 412 | 423 | 412 | 416 | +0.73% | 33,300 | 62億6080万 | -0.24% | 194.07 | 1.15 |
| 10/25 | 413 | 414 | 410 | 413 | 0% | 15,800 | 62億1565万 | -0.96% | 192.67 | 1.14 |
| 10/24 | 412 | 414 | 411 | 413 | +0.24% | 8,300 | 62億1565万 | -1.2% | 192.67 | 1.14 |
| 10/23 | 413 | 414 | 411 | 412 | -0.48% | 26,400 | 62億60万 | -1.44% | 192.21 | 1.14 |
| 10/21 | 414 | 417 | 412 | 414 | 0% | 25,700 | 62億3070万 | -1.19% | 193.14 | 1.15 |
| 10/18 | 415 | 418 | 414 | 414 | -0.48% | 19,600 | 62億3070万 | -1.19% | 193.14 | 1.15 |
| 10/17 | 415 | 418 | 415 | 416 | 0% | 6,800 | 62億6080万 | -0.95% | 194.07 | 1.15 |
| 10/16 | 415 | 416 | 414 | 416 | +0.48% | 8,300 | 62億6080万 | -0.95% | 194.07 | 1.15 |
| 10/15 | 414 | 415 | 412 | 414 | +0.49% | 8,100 | 62億3070万 | -1.43% | 193.14 | 1.15 |
| 10/11 | 413 | 415 | 412 | 412 | -0.24% | 9,500 | 62億60万 | -1.9% | 192.21 | 1.14 |
| 10/10 | 414 | 417 | 413 | 413 | -0.48% | 9,700 | 62億1565万 | -1.9% | 192.67 | 1.14 |
| 10/09 | 414 | 417 | 413 | 415 | 0% | 9,000 | 62億4575万 | -1.43% | 193.61 | 1.15 |
| 10/08 | 415 | 418 | 414 | 415 | 0% | 22,800 | 62億4575万 | -1.43% | 193.61 | 1.15 |
| 10/07 | 418 | 418 | 414 | 415 | 0% | 7,200 | 62億4575万 | -1.43% | 193.61 | 1.15 |
| 10/04 | 418 | 418 | 415 | 415 | -0.48% | 7,100 | 62億4575万 | -1.43% | 193.61 | 1.15 |
| 10/03 | 416 | 418 | 416 | 417 | 0% | 6,500 | 62億7585万 | -1.18% | 194.54 | 1.15 |
| 10/02 | 417 | 419 | 417 | 417 | -0.24% | 3,800 | 62億7585万 | -1.18% | 194.54 | 1.15 |
| 10/01 | 415 | 418 | 415 | 418 | +0.72% | 6,700 | 62億9090万 | -0.95% | 195.01 | 1.16 |
| 09/30 | 415 | 419 | 415 | 415 | -0.72% | 22,800 | 62億4575万 | -1.66% | 193.61 | 1.15 |
| 09/27 | 421 | 421 | 416 | 418 | -1.18% | 34,000 | 62億9090万 | -0.95% | 195.01 | 1.16 |
| 09/26 | 427 | 428 | 423 | 423 | -1.17% | 27,100 | 63億6615万 | 0% | 197.34 | 1.17 |
| 09/25 | 426 | 428 | 426 | 428 | +0.71% | 8,000 | 64億4140万 | +1.18% | 199.67 | 1.18 |
| 09/24 | 426 | 428 | 423 | 425 | +0.47% | 11,800 | 63億9625万 | +0.71% | 198.27 | 1.18 |
| 09/20 | 426 | 428 | 422 | 423 | -0.7% | 19,100 | 63億6615万 | +0.24% | 197.34 | 1.17 |
| 09/19 | 423 | 427 | 420 | 426 | +0.71% | 15,900 | 64億1130万 | +0.95% | 198.74 | 1.18 |
| 09/18 | 427 | 427 | 422 | 423 | -0.7% | 15,800 | 63億6615万 | +0.24% | 197.34 | 1.17 |
| 09/17 | 424 | 428 | 424 | 426 | 0% | 7,300 | 64億1130万 | +0.95% | 198.74 | 1.18 |
| 09/13 | 428 | 429 | 426 | 426 | +0.24% | 7,600 | 64億1130万 | +0.95% | 198.74 | 1.18 |
| 09/12 | 425 | 428 | 424 | 425 | 0% | 6,100 | 63億9625万 | +0.71% | 198.27 | 1.18 |
| 09/11 | 423 | 425 | 423 | 425 | +0.47% | 6,200 | 63億9625万 | +0.71% | 198.27 | 1.18 |
| 09/10 | 422 | 425 | 422 | 423 | +0.24% | 5,800 | 63億6615万 | +0.24% | 197.34 | 1.17 |
| 09/09 | 421 | 423 | 421 | 422 | 0% | 2,100 | 63億5110万 | 0% | 196.87 | 1.17 |
| 09/06 | 424 | 424 | 422 | 422 | +0.24% | 2,000 | 63億5110万 | -0.24% | 196.87 | 1.17 |
| 09/05 | 422 | 425 | 421 | 421 | 0% | 4,700 | 63億3605万 | -0.47% | 196.4 | 1.17 |
| 09/04 | 420 | 421 | 419 | 421 | +0.24% | 2,100 | 63億3605万 | -0.47% | 196.4 | 1.17 |
| 09/03 | 421 | 421 | 419 | 420 | +0.48% | 3,600 | 63億2100万 | -0.94% | 195.94 | 1.16 |
| 09/02 | 419 | 421 | 418 | 418 | 0% | 7,200 | 62億9090万 | -1.42% | 195.01 | 1.16 |
| 08/30 | 418 | 421 | 418 | 418 | 0% | 4,400 | 62億9090万 | -1.65% | 195.01 | 1.16 |
| 08/29 | 420 | 422 | 418 | 418 | -0.71% | 4,700 | 62億9090万 | -1.88% | 195.01 | 1.16 |
| 08/28 | 417 | 421 | 417 | 421 | +0.72% | 5,800 | 63億3605万 | -1.41% | 196.4 | 1.17 |
| 08/27 | 422 | 423 | 418 | 418 | -0.71% | 9,300 | 62億9090万 | -2.11% | 195.01 | 1.16 |
| 08/26 | 423 | 425 | 421 | 421 | -0.71% | 8,000 | 63億3605万 | -1.64% | 196.4 | 1.17 |
| 08/23 | 423 | 425 | 422 | 424 | +0.47% | 4,900 | 63億8120万 | -0.93% | 197.8 | 1.17 |
| 08/22 | 425 | 425 | 422 | 422 | -0.47% | 4,000 | 63億5110万 | -1.63% | 196.87 | 1.17 |
| 08/21 | 424 | 427 | 423 | 424 | -0.7% | 3,200 | 63億8120万 | -1.4% | 197.8 | 1.17 |
| 08/20 | 421 | 428 | 421 | 427 | +1.43% | 10,700 | 64億2635万 | -0.93% | 199.2 | 1.18 |
| 08/19 | 424 | 425 | 421 | 421 | 0% | 6,100 | 63億3605万 | -2.55% | 196.4 | 1.17 |
| 08/16 | 421 | 424 | 420 | 421 | 0% | 3,500 | 63億3605万 | -2.55% | 196.4 | 1.17 |
| 08/15 | 420 | 421 | 417 | 421 | -0.71% | 8,000 | 63億3605万 | -2.77% | 196.4 | 1.17 |
| 08/14 | 424 | 425 | 422 | 424 | 0% | 3,900 | 63億8120万 | -2.3% | 197.8 | 1.17 |
| 08/13 | 424 | 425 | 423 | 424 | -0.24% | 3,200 | 63億8120万 | -2.53% | 197.8 | 1.17 |
| 08/09 | 425 | 427 | 423 | 425 | 0% | 6,200 | 63億9625万 | -2.3% | 198.27 | 1.18 |
| 08/08 | 427 | 429 | 423 | 425 | -0.23% | 8,400 | 63億9625万 | -2.52% | 198.27 | 1.18 |
| 08/07 | 428 | 429 | 426 | 426 | 0% | 5,400 | 64億1130万 | -2.29% | 198.74 | 1.18 |
| 08/06 | 424 | 429 | 423 | 426 | 0% | 15,900 | 64億1130万 | -2.52% | 198.74 | 1.18 |
| 08/05 | 429 | 433 | 426 | 426 | -0.7% | 7,900 | 64億1130万 | -2.52% | 198.74 | 1.18 |
| 08/02 | 429 | 431 | 427 | 429 | 0% | 14,100 | 64億5645万 | -1.83% | 200.14 | 1.19 |
| 08/01 | 436 | 436 | 429 | 429 | -0.92% | 14,300 | 64億5645万 | -1.83% | 200.14 | 1.19 |
| 07/31 | 437 | 437 | 433 | 433 | -0.92% | 6,800 | 65億1665万 | -0.92% | 202 | 1.2 |
| 07/30 | 436 | 437 | 436 | 437 | +0.69% | 2,000 | 65億7685万 | 0% | 203.87 | 1.21 |
| 07/29 | 434 | 435 | 433 | 434 | +0.23% | 2,200 | 65億3170万 | -0.69% | 202.47 | 1.2 |
| 07/26 | 435 | 436 | 432 | 433 | -0.92% | 4,700 | 65億1665万 | -0.92% | 202 | 1.2 |
| 07/25 | 439 | 439 | 434 | 437 | +0.46% | 7,800 | 65億7685万 | 0% | 203.87 | 1.21 |
| 07/24 | 433 | 436 | 432 | 435 | +0.46% | 6,300 | 65億4675万 | -0.46% | 202.94 | 1.2 |
| 07/23 | 434 | 437 | 431 | 433 | -0.23% | 10,500 | 65億1665万 | -0.92% | 202 | 1.2 |
| 07/22 | 433 | 442 | 432 | 434 | -1.81% | 21,200 | 65億3170万 | -0.69% | 202.47 | 1.2 |
| 07/19 | 440 | 450 | 440 | 442 | 0% | 22,400 | 66億5210万 | +0.91% | 206.2 | 1.22 |
| 07/18 | 445 | 445 | 440 | 442 | -0.23% | 5,900 | 66億5210万 | +0.91% | 206.2 | 1.22 |
| 07/17 | 447 | 447 | 440 | 443 | -0.23% | 6,000 | 66億6715万 | +1.14% | 206.67 | 1.23 |
| 07/16 | 447 | 448 | 444 | 444 | 0% | 18,200 | 66億8220万 | +1.37% | 207.13 | 1.23 |
| 07/12 | 442 | 446 | 442 | 444 | 0% | 6,500 | 66億8220万 | +1.37% | 207.13 | 1.23 |
| 07/11 | 442 | 444 | 442 | 444 | +0.45% | 1,300 | 66億8220万 | +1.37% | 207.13 | 1.23 |
| 07/10 | 443 | 443 | 437 | 442 | -0.45% | 6,100 | 66億5210万 | +0.91% | 206.2 | 1.22 |
| 07/09 | 443 | 444 | 440 | 444 | +0.45% | 6,600 | 66億8220万 | +1.14% | 207.13 | 1.23 |
| 07/08 | 436 | 442 | 436 | 442 | +1.38% | 6,900 | 66億5210万 | +0.68% | 206.2 | 1.22 |
| 07/05 | 436 | 438 | 434 | 436 | -0.23% | 3,200 | 65億6180万 | -0.68% | 203.4 | 1.21 |
| 07/04 | 438 | 438 | 435 | 437 | +0.46% | 5,100 | 65億7685万 | -0.68% | 203.87 | 1.21 |
| 07/03 | 432 | 437 | 432 | 435 | +0.23% | 3,100 | 65億4675万 | -1.36% | 202.94 | 1.2 |
| 07/02 | 431 | 436 | 430 | 434 | +0.46% | 3,400 | 65億3170万 | -1.81% | 202.47 | 1.2 |
| 07/01 | 434 | 436 | 430 | 432 | +0.47% | 8,800 | 65億160万 | -2.48% | 201.54 | 1.2 |
| 06/28 | 437 | 437 | 425 | 430 | -1.6% | 13,800 | 64億7150万 | -3.15% | 200.6 | 1.19 |
| 06/27 | 432 | 439 | 431 | 437 | +1.39% | 6,400 | 65億7685万 | -1.8% | 203.87 | 1.21 |
