PER
2019/07/26~2019/12/20
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 |
12/20 | 5,143 | 5,168 | 5,129 | 5,129 | -0.25% | 1,000,200 | 2兆4803億 | -1.74% | 16.52 | 1.89 |
12/19 | 5,126 | 5,165 | 5,124 | 5,142 | -0.64% | 852,200 | 2兆4865億 | -1.63% | 16.56 | 1.89 |
12/18 | 5,177 | 5,200 | 5,139 | 5,175 | +0.9% | 1,039,900 | 2兆5025億 | -1.07% | 16.67 | 1.9 |
12/17 | 5,164 | 5,182 | 5,106 | 5,129 | -0.49% | 1,268,300 | 2兆4803億 | -1.99% | 16.52 | 1.89 |
12/16 | 5,181 | 5,190 | 5,130 | 5,154 | -0.52% | 1,070,500 | 2兆4924億 | -1.62% | 16.6 | 1.89 |
12/13 | 5,133 | 5,192 | 5,110 | 5,181 | +1.99% | 2,124,100 | 2兆5054億 | -1.24% | 16.69 | 1.9 |
12/12 | 5,122 | 5,131 | 5,057 | 5,080 | -1.11% | 1,306,700 | 2兆4566億 | -3.16% | 16.36 | 1.87 |
12/11 | 5,189 | 5,208 | 5,108 | 5,137 | -0.23% | 1,439,200 | 2兆4841億 | -2.15% | 16.55 | 1.89 |
12/10 | 5,189 | 5,209 | 5,149 | 5,149 | -0.41% | 912,400 | 2兆4899億 | -1.96% | 16.59 | 1.89 |
12/09 | 5,220 | 5,221 | 5,159 | 5,170 | +0.14% | 975,800 | 2兆5001億 | -1.82% | 16.65 | 1.9 |
12/06 | 5,234 | 5,240 | 5,158 | 5,163 | -1.43% | 1,194,600 | 2兆4967億 | -2.16% | 16.63 | 1.9 |
12/05 | 5,280 | 5,280 | 5,222 | 5,238 | -0.68% | 843,900 | 2兆5330億 | -0.93% | 16.87 | 1.93 |
12/04 | 5,246 | 5,276 | 5,234 | 5,274 | +0.06% | 766,200 | 2兆5504億 | -0.4% | 16.99 | 1.94 |
12/03 | 5,257 | 5,306 | 5,257 | 5,271 | +0.09% | 986,700 | 2兆5489億 | -0.55% | 16.98 | 1.94 |
12/02 | 5,273 | 5,302 | 5,252 | 5,266 | 0% | 889,500 | 2兆5465億 | -0.74% | 16.96 | 1.94 |
11/29 | 5,291 | 5,303 | 5,249 | 5,266 | 0% | 816,200 | 2兆5465億 | -0.87% | 16.96 | 1.94 |
11/28 | 5,220 | 5,274 | 5,215 | 5,266 | +1.25% | 751,100 | 2兆5465億 | -0.98% | 16.96 | 1.94 |
11/27 | 5,240 | 5,255 | 5,201 | 5,201 | +0.02% | 963,800 | 2兆5151億 | -2.33% | 16.75 | 1.91 |
11/26 | 5,320 | 5,344 | 5,200 | 5,200 | -2.99% | 1,999,700 | 2兆5146億 | -2.46% | 16.75 | 1.91 |
11/25 | 5,346 | 5,371 | 5,328 | 5,360 | +0.66% | 572,100 | 2兆5920億 | +0.47% | 17.27 | 1.97 |
11/22 | 5,338 | 5,379 | 5,321 | 5,325 | -0.26% | 780,600 | 2兆5750億 | -0.24% | 17.15 | 1.96 |
11/21 | 5,335 | 5,392 | 5,284 | 5,339 | -0.21% | 1,374,500 | 2兆5818億 | -0.07% | 17.2 | 1.96 |
11/20 | 5,291 | 5,354 | 5,285 | 5,350 | +1.42% | 1,094,200 | 2兆5871億 | +0.02% | 17.23 | 1.97 |
11/19 | 5,295 | 5,325 | 5,257 | 5,275 | +0.13% | 599,800 | 2兆5509億 | -1.48% | 16.99 | 1.94 |
11/18 | 5,237 | 5,285 | 5,203 | 5,268 | -0.47% | 803,800 | 2兆5475億 | -1.73% | 16.97 | 1.94 |
11/15 | 5,284 | 5,307 | 5,254 | 5,293 | +0.95% | 993,600 | 2兆5596億 | -1.36% | 17.05 | 1.95 |
11/14 | 5,249 | 5,275 | 5,205 | 5,243 | +0.48% | 738,800 | 2兆5354億 | -2.35% | 16.89 | 1.93 |
11/13 | 5,264 | 5,289 | 5,218 | 5,218 | -1.38% | 1,144,600 | 2兆5233億 | -2.88% | 16.81 | 1.92 |
11/12 | 5,252 | 5,304 | 5,236 | 5,291 | -0.47% | 930,900 | 2兆5586億 | -1.67% | 17.04 | 1.94 |
11/11 | 5,195 | 5,335 | 5,186 | 5,316 | +2.43% | 1,344,400 | 2兆5707億 | -1.24% | 17.12 | 1.95 |
11/08 | 5,221 | 5,276 | 5,177 | 5,190 | +0.23% | 2,800,200 | 2兆5098億 | -3.66% | 16.72 | 1.91 |
11/07 | 5,169 | 5,244 | 5,153 | 5,178 | -0.06% | 2,265,900 | 2兆5040億 | -4.02% | 16.68 | 1.9 |
11/06 | 5,215 | 5,256 | 5,118 | 5,181 | -6.06% | 3,085,300 | 2兆5054億 | -4.09% | 16.69 | 1.9 |
11/05 | 5,484 | 5,527 | 5,431 | 5,515 | +1.6% | 1,644,700 | 2兆6669億 | +1.94% | 17.76 | 2.03 |
11/01 | 5,407 | 5,443 | 5,394 | 5,428 | -0.04% | 493,700 | 2兆6249億 | +0.44% | 17.48 | 2 |
10/31 | 5,450 | 5,480 | 5,417 | 5,430 | 0% | 884,800 | 2兆6258億 | +0.54% | 17.49 | 2 |
10/30 | 5,389 | 5,450 | 5,387 | 5,430 | +0.69% | 1,161,800 | 2兆6258億 | +0.57% | 17.49 | 2 |
10/29 | 5,440 | 5,442 | 5,372 | 5,393 | -0.13% | 768,100 | 2兆6079億 | -0.02% | 17.37 | 1.98 |
10/28 | 5,400 | 5,417 | 5,379 | 5,400 | -0.68% | 549,700 | 2兆6113億 | +0.15% | 17.39 | 1.98 |
10/25 | 5,407 | 5,442 | 5,403 | 5,437 | +0.39% | 646,300 | 2兆6292億 | +0.91% | 17.51 | 2 |
10/24 | 5,468 | 5,473 | 5,407 | 5,416 | -0.55% | 701,800 | 2兆6191億 | +0.63% | 17.45 | 1.99 |
10/23 | 5,395 | 5,468 | 5,388 | 5,446 | +1.62% | 1,224,200 | 2兆6336億 | +1.3% | 17.54 | 2 |
10/21 | 5,308 | 5,390 | 5,306 | 5,359 | +1.3% | 601,900 | 2兆5915億 | -0.13% | 17.26 | 1.97 |
10/18 | 5,398 | 5,403 | 5,257 | 5,290 | -2.85% | 1,786,700 | 2兆5581億 | -1.29% | 17.04 | 1.94 |
10/17 | 5,400 | 5,461 | 5,397 | 5,445 | +0.2% | 1,359,800 | 2兆6331億 | +1.74% | 17.54 | 2 |
10/16 | 5,530 | 5,578 | 5,406 | 5,434 | -1.02% | 1,613,700 | 2兆6278億 | +1.78% | 17.5 | 2 |
10/15 | 5,533 | 5,536 | 5,451 | 5,490 | +0.18% | 1,291,200 | 2兆6548億 | +3.1% | 17.68 | 2.02 |
10/11 | 5,499 | 5,499 | 5,442 | 5,480 | +0.55% | 1,412,300 | 2兆6500億 | +3.22% | 17.65 | 2.01 |
10/10 | 5,404 | 5,457 | 5,365 | 5,450 | +0.83% | 1,265,000 | 2兆6355億 | +3.01% | 17.56 | 2 |
10/09 | 5,353 | 5,415 | 5,340 | 5,405 | +0.91% | 1,287,800 | 2兆6137億 | +2.48% | 17.41 | 1.99 |
10/08 | 5,372 | 5,378 | 5,318 | 5,356 | +0.13% | 1,084,600 | 2兆5900億 | +1.88% | 17.25 | 1.97 |
10/07 | 5,398 | 5,409 | 5,330 | 5,349 | -1.15% | 858,600 | 2兆5867億 | +2.06% | 17.23 | 1.97 |
10/04 | 5,358 | 5,411 | 5,322 | 5,411 | +1.06% | 889,600 | 2兆6166億 | +3.6% | 17.43 | 1.99 |
10/03 | 5,333 | 5,372 | 5,315 | 5,354 | -1% | 956,100 | 2兆5891億 | +2.9% | 17.25 | 1.97 |
10/02 | 5,390 | 5,437 | 5,374 | 5,408 | +0.39% | 836,200 | 2兆6152億 | +4.3% | 17.42 | 1.99 |
10/01 | 5,390 | 5,412 | 5,360 | 5,387 | +0.69% | 704,600 | 2兆6050億 | +4.24% | 17.35 | 1.98 |
09/30 | 5,375 | 5,386 | 5,325 | 5,350 | -0.76% | 1,124,100 | 2兆5871億 | +3.86% | 17.23 | 1.97 |
09/27 | 5,401 | 5,426 | 5,329 | 5,391 | +0.45% | 1,234,600 | 2兆6070億 | +5.01% | 17.37 | 1.98 |
09/26 | 5,345 | 5,383 | 5,312 | 5,367 | +0.28% | 1,530,100 | 2兆5954億 | +4.95% | 17.29 | 1.97 |
09/25 | 5,378 | 5,390 | 5,305 | 5,352 | -0.46% | 894,600 | 2兆5881億 | +5.13% | 17.24 | 1.97 |
09/24 | 5,309 | 5,394 | 5,303 | 5,377 | +1.34% | 1,304,700 | 2兆6002億 | +6.08% | 17.32 | 1.98 |
09/20 | 5,367 | 5,380 | 5,293 | 5,306 | -0.45% | 1,508,300 | 2兆5659億 | +5.13% | 17.09 | 1.95 |
09/19 | 5,360 | 5,405 | 5,313 | 5,330 | +0.19% | 1,244,900 | 2兆5775億 | +6.05% | 17.17 | 1.96 |
09/18 | 5,298 | 5,380 | 5,282 | 5,320 | +0.87% | 1,073,100 | 2兆5726億 | +6.31% | 17.14 | 1.96 |
09/17 | 5,278 | 5,293 | 5,228 | 5,274 | -0.06% | 1,393,300 | 2兆5504億 | +5.84% | 16.99 | 1.94 |
09/13 | 5,280 | 5,309 | 5,231 | 5,277 | +1.54% | 2,464,100 | 2兆5518億 | +6.24% | 17 | 1.94 |
09/12 | 5,195 | 5,221 | 5,170 | 5,197 | +0.31% | 1,479,300 | 2兆5131億 | +4.97% | 16.74 | 1.91 |
09/11 | 5,088 | 5,187 | 5,071 | 5,181 | +1.53% | 1,434,500 | 2兆5054億 | +4.94% | 16.69 | 1.9 |
09/10 | 5,112 | 5,142 | 5,091 | 5,103 | -0.62% | 861,000 | 2兆4677億 | +3.74% | 16.44 | 1.88 |
09/09 | 5,086 | 5,135 | 5,070 | 5,135 | +1.08% | 996,300 | 2兆4832億 | +4.65% | 16.54 | 1.89 |
09/06 | 5,099 | 5,138 | 5,056 | 5,080 | -0.06% | 1,341,500 | 2兆4566億 | +3.82% | 16.36 | 1.87 |
09/05 | 5,040 | 5,109 | 4,995 | 5,083 | +0.85% | 2,056,800 | 2兆4580億 | +4.16% | 16.37 | 1.87 |
09/04 | 5,020 | 5,075 | 4,992 | 5,040 | +0.44% | 887,100 | 2兆4372億 | +3.55% | 16.23 | 1.85 |
09/03 | 4,972 | 5,026 | 4,957 | 5,018 | +0.84% | 803,800 | 2兆4266億 | +3.4% | 16.16 | 1.84 |
09/02 | 4,910 | 4,999 | 4,893 | 4,976 | +0.4% | 801,300 | 2兆4063億 | +2.81% | 16.03 | 1.83 |
08/30 | 4,897 | 4,957 | 4,879 | 4,956 | +1.02% | 1,108,700 | 2兆3966億 | +2.69% | 15.96 | 1.82 |
08/29 | 4,893 | 4,910 | 4,862 | 4,906 | -0.18% | 737,400 | 2兆3724億 | +1.93% | 15.8 | 1.8 |
08/28 | 4,913 | 4,953 | 4,894 | 4,915 | +0.14% | 838,800 | 2兆3768億 | +2.29% | 15.83 | 1.81 |
08/27 | 4,950 | 4,966 | 4,904 | 4,908 | -1.05% | 1,040,200 | 2兆3734億 | +2.31% | 15.81 | 1.8 |
08/26 | 4,920 | 4,963 | 4,898 | 4,960 | -0.48% | 1,320,900 | 2兆3985億 | +3.68% | 15.98 | 1.82 |
08/23 | 4,932 | 4,987 | 4,915 | 4,984 | +1.65% | 2,011,900 | 2兆4101億 | +4.12% | 16.05 | 1.83 |
08/22 | 4,867 | 4,910 | 4,861 | 4,903 | -0.18% | 1,629,300 | 2兆3710億 | +2.44% | 15.79 | 1.8 |
08/21 | 4,749 | 4,924 | 4,733 | 4,912 | +2.53% | 1,496,900 | 2兆3753億 | +2.53% | 15.82 | 1.81 |
08/20 | 4,777 | 4,822 | 4,771 | 4,791 | -0.1% | 712,200 | 2兆3168億 | -0.1% | 15.43 | 1.76 |
08/19 | 4,827 | 4,832 | 4,766 | 4,796 | -0.37% | 518,300 | 2兆3192億 | -0.23% | 15.45 | 1.76 |
08/16 | 4,809 | 4,829 | 4,773 | 4,814 | +0.69% | 852,500 | 2兆3279億 | -0.02% | 15.51 | 1.77 |
08/15 | 4,728 | 4,797 | 4,705 | 4,781 | -0.38% | 1,031,800 | 2兆3120億 | -0.89% | 15.4 | 1.76 |
08/14 | 4,788 | 4,827 | 4,760 | 4,799 | +0.33% | 1,074,900 | 2兆3207億 | -0.66% | 15.46 | 1.76 |
08/13 | 4,820 | 4,833 | 4,745 | 4,783 | -1.73% | 1,079,600 | 2兆3129億 | -1.01% | 15.41 | 1.76 |
08/09 | 4,909 | 4,919 | 4,843 | 4,867 | -0.53% | 1,086,000 | 2兆3536億 | +0.7% | 15.68 | 1.79 |
08/08 | 4,808 | 4,895 | 4,790 | 4,893 | +1.14% | 1,048,000 | 2兆3661億 | +1.26% | 15.76 | 1.8 |
08/07 | 4,734 | 4,842 | 4,726 | 4,838 | +1.98% | 1,569,700 | 2兆3395億 | +0.19% | 15.58 | 1.78 |
08/06 | 4,708 | 4,749 | 4,630 | 4,744 | -1.04% | 1,284,000 | 2兆2941億 | -1.78% | 15.28 | 1.74 |
08/05 | 4,715 | 4,828 | 4,711 | 4,794 | +0.29% | 1,543,000 | 2兆3183億 | -0.85% | 15.44 | 1.76 |
08/02 | 4,775 | 4,843 | 4,741 | 4,780 | +0.21% | 1,892,600 | 2兆3115億 | -1.18% | 15.4 | 1.76 |
08/01 | 4,703 | 4,773 | 4,667 | 4,770 | +0.74% | 1,441,100 | 2兆3067億 | -1.43% | 15.37 | 1.75 |
07/31 | 4,708 | 4,778 | 4,690 | 4,735 | +0.45% | 1,732,500 | 2兆2897億 | -2.21% | 15.25 | 1.74 |
07/30 | 4,660 | 4,724 | 4,658 | 4,714 | +0.96% | 1,411,000 | 2兆2796億 | -2.78% | 15.18 | 1.73 |
07/29 | 4,601 | 4,669 | 4,601 | 4,669 | +0.86% | 1,357,500 | 2兆2578億 | -3.87% | 15.04 | 1.72 |
07/26 | 4,640 | 4,692 | 4,627 | 4,629 | -0.26% | 1,432,800 | 2兆2385億 | -4.91% | 14.91 | 1.7 |