PER
2018/06/05~2018/10/26
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 |
---|
2018 |
10/26 | 2,636 | 2,647 | 2,599 | 2,617 | -0.76% | 2,327,800 | 2兆3919億 | -5.76% | 13.29 | 2.41 |
10/25 | 2,623 | 2,659 | 2,615 | 2,637 | -1.35% | 2,151,100 | 2兆4102億 | -5.45% | 13.39 | 2.42 |
10/24 | 2,699 | 2,706 | 2,636 | 2,673 | -0.41% | 2,187,800 | 2兆4431億 | -4.4% | 13.57 | 2.46 |
10/23 | 2,642 | 2,723 | 2,639 | 2,684 | +0.07% | 2,645,600 | 2兆4531億 | -4.18% | 13.63 | 2.47 |
10/22 | 2,653 | 2,695 | 2,646 | 2,682 | +0.71% | 1,525,700 | 2兆4513億 | -4.39% | 13.62 | 2.47 |
10/19 | 2,641 | 2,673 | 2,626 | 2,663 | +0.26% | 2,109,700 | 2兆4339億 | -5.13% | 13.52 | 2.45 |
10/18 | 2,654 | 2,678 | 2,640 | 2,656 | -0.15% | 1,619,700 | 2兆4275億 | -5.48% | 13.48 | 2.44 |
10/17 | 2,650 | 2,664 | 2,636 | 2,660 | +0.87% | 1,558,700 | 2兆4312億 | -5.3% | 13.5 | 2.45 |
10/16 | 2,604 | 2,641 | 2,601 | 2,637 | +1.93% | 3,205,200 | 2兆4102億 | -6.16% | 13.39 | 2.42 |
10/15 | 2,659 | 2,672 | 2,587 | 2,587 | -4.26% | 3,236,500 | 2兆3645億 | -8.03% | 13.13 | 2.38 |
10/12 | 2,675 | 2,727 | 2,671 | 2,702 | +0.52% | 3,309,900 | 2兆4696億 | -4.15% | 13.72 | 2.48 |
10/11 | 2,758 | 2,771 | 2,681 | 2,688 | -5.19% | 2,893,200 | 2兆4568億 | -4.68% | 13.65 | 2.47 |
10/10 | 2,810 | 2,857 | 2,808 | 2,835 | +1.43% | 1,647,000 | 2兆5911億 | +0.39% | 14.39 | 2.61 |
10/09 | 2,798 | 2,812 | 2,785 | 2,795 | -0.89% | 2,387,000 | 2兆5546億 | -0.89% | 14.19 | 2.57 |
10/05 | 2,803 | 2,839 | 2,798 | 2,820 | +0.28% | 2,425,800 | 2兆5774億 | +0.07% | 14.32 | 2.59 |
10/04 | 2,841 | 2,854 | 2,807 | 2,812 | -0.99% | 2,618,700 | 2兆5701億 | 0% | 14.28 | 2.59 |
10/03 | 2,897 | 2,907 | 2,840 | 2,840 | -2.84% | 2,957,600 | 2兆5957億 | +1.28% | 14.42 | 2.61 |
10/02 | 2,908 | 2,952 | 2,906 | 2,923 | -0.1% | 2,970,200 | 2兆6716億 | +4.54% | 14.84 | 2.69 |
10/01 | 2,898 | 2,952 | 2,892 | 2,926 | +0.52% | 1,755,300 | 2兆6743億 | +5.14% | 14.85 | 2.69 |
09/28 | 2,946 | 2,958 | 2,911 | 2,911 | -0.07% | 3,207,600 | 2兆6606億 | +5.13% | 14.78 | 2.68 |
09/27 | 2,956 | 2,971 | 2,913 | 2,913 | -2.02% | 2,578,100 | 2兆6624億 | +5.74% | 14.79 | 2.68 |
09/26 | 2,967 | 2,978 | 2,941 | 2,973 | -0.13% | 2,325,400 | 2兆7173億 | +8.5% | 15.09 | 2.73 |
09/25 | 2,875 | 2,981 | 2,872 | 2,977 | +1.95% | 3,570,800 | 2兆7209億 | +9.33% | 15.11 | 2.74 |
09/21 | 2,929 | 2,934 | 2,894 | 2,920 | +0.93% | 5,614,200 | 2兆6688億 | +7.91% | 14.82 | 2.68 |
09/20 | 2,905 | 2,909 | 2,867 | 2,893 | -0.48% | 3,576,300 | 2兆6442億 | +7.51% | 14.69 | 2.66 |
09/19 | 2,849 | 2,911 | 2,842 | 2,907 | +3.12% | 3,198,600 | 2兆6569億 | +8.63% | 14.76 | 2.67 |
09/18 | 2,799 | 2,820 | 2,770 | 2,819 | +0.75% | 3,286,200 | 2兆5765億 | +5.78% | 14.31 | 2.59 |
09/14 | 2,830 | 2,830 | 2,774 | 2,798 | +0.54% | 4,900,500 | 2兆5573億 | +5.39% | 14.2 | 2.57 |
09/13 | 2,738 | 2,785 | 2,738 | 2,783 | +1.57% | 2,549,200 | 2兆5436億 | +5.18% | 14.13 | 2.56 |
09/12 | 2,714 | 2,744 | 2,701 | 2,740 | +0.55% | 2,230,700 | 2兆5043億 | +3.87% | 13.91 | 2.52 |
09/11 | 2,675 | 2,728 | 2,675 | 2,725 | +2.71% | 2,417,300 | 2兆4906億 | +3.57% | 13.83 | 2.51 |
09/10 | 2,600 | 2,659 | 2,600 | 2,653 | -1.08% | 3,595,600 | 2兆4248億 | +0.8% | 13.47 | 2.44 |
09/07 | 2,691 | 2,710 | 2,671 | 2,682 | -0.67% | 3,350,600 | 2兆4513億 | +1.78% | 13.62 | 2.47 |
09/06 | 2,725 | 2,732 | 2,696 | 2,700 | -1.1% | 2,796,600 | 2兆4678億 | +2.27% | 13.71 | 2.48 |
09/05 | 2,740 | 2,742 | 2,723 | 2,730 | -0.62% | 2,740,500 | 2兆4952億 | +3.17% | 13.86 | 2.51 |
09/04 | 2,758 | 2,760 | 2,730 | 2,747 | -1.01% | 2,502,900 | 2兆5107億 | +3.58% | 13.95 | 2.53 |
09/03 | 2,750 | 2,779 | 2,747 | 2,775 | +0.98% | 2,372,000 | 2兆5363億 | +4.48% | 14.09 | 2.55 |
08/31 | 2,732 | 2,755 | 2,727 | 2,748 | +0.66% | 4,374,900 | 2兆5116億 | +3.19% | 13.95 | 2.53 |
08/30 | 2,714 | 2,750 | 2,709 | 2,730 | +1.71% | 5,567,500 | 2兆4952億 | +2.25% | 13.86 | 2.51 |
08/29 | 2,612 | 2,689 | 2,612 | 2,684 | +2.72% | 4,202,300 | 2兆4531億 | +0.11% | 13.63 | 2.47 |
08/28 | 2,621 | 2,648 | 2,609 | 2,613 | -0.42% | 2,452,000 | 2兆3882億 | -2.97% | 13.27 | 2.4 |
08/27 | 2,610 | 2,630 | 2,597 | 2,624 | +0.5% | 1,829,100 | 2兆3983億 | -3.14% | 13.32 | 2.41 |
08/24 | 2,586 | 2,615 | 2,574 | 2,611 | +1.71% | 2,103,100 | 2兆3864億 | -4.25% | 13.25 | 2.4 |
08/23 | 2,562 | 2,572 | 2,558 | 2,567 | +0.39% | 1,912,000 | 2兆3462億 | -6.45% | 13.03 | 2.36 |
08/22 | 2,542 | 2,563 | 2,531 | 2,557 | +0.59% | 1,606,500 | 2兆3370億 | -7.39% | 12.98 | 2.35 |
08/21 | 2,540 | 2,559 | 2,526 | 2,542 | 0% | 1,694,400 | 2兆3233億 | -8.5% | 12.9 | 2.34 |
08/20 | 2,550 | 2,562 | 2,541 | 2,542 | -0.66% | 1,333,500 | 2兆3233億 | -9.08% | 12.9 | 2.34 |
08/17 | 2,559 | 2,577 | 2,548 | 2,559 | +0.67% | 1,866,600 | 2兆3389億 | -8.96% | 12.99 | 2.35 |
08/16 | 2,521 | 2,547 | 2,503 | 2,542 | +0.39% | 2,808,900 | 2兆3233億 | -9.99% | 12.9 | 2.34 |
08/15 | 2,581 | 2,581 | 2,523 | 2,532 | -3.03% | 3,291,100 | 2兆3142億 | -10.75% | 12.85 | 2.33 |
08/14 | 2,576 | 2,612 | 2,561 | 2,611 | +1.67% | 2,218,800 | 2兆3864億 | -8.42% | 13.25 | 2.4 |
08/13 | 2,560 | 2,594 | 2,558 | 2,568 | -0.73% | 2,849,900 | 2兆3471億 | -10.3% | 13.04 | 2.36 |
08/10 | 2,597 | 2,608 | 2,583 | 2,587 | +0.04% | 2,997,100 | 2兆3645億 | -10.05% | 13.13 | 2.38 |
08/09 | 2,572 | 2,599 | 2,562 | 2,586 | +0.58% | 2,522,600 | 2兆3636億 | -10.49% | 13.13 | 2.38 |
08/08 | 2,687 | 2,687 | 2,570 | 2,571 | -5.93% | 6,043,600 | 2兆3498億 | -11.41% | 13.05 | 2.36 |
08/07 | 2,721 | 2,742 | 2,692 | 2,733 | -0.4% | 3,534,800 | 2兆4979億 | -6.21% | 13.87 | 2.51 |
08/06 | 2,788 | 2,803 | 2,742 | 2,744 | -1.58% | 2,731,900 | 2兆5080億 | -6.03% | 13.93 | 2.52 |
08/03 | 2,833 | 2,837 | 2,785 | 2,788 | -2.14% | 3,087,400 | 2兆5482億 | -4.81% | 14.15 | 2.56 |
08/02 | 2,885 | 2,898 | 2,844 | 2,849 | -1.25% | 2,629,400 | 2兆6039億 | -2.93% | 14.46 | 2.62 |
08/01 | 2,891 | 2,897 | 2,872 | 2,885 | +0.98% | 2,436,100 | 2兆6368億 | -1.8% | 14.65 | 2.65 |
07/31 | 2,909 | 2,912 | 2,849 | 2,857 | -2.79% | 4,494,100 | 2兆6112億 | -2.82% | 14.5 | 2.63 |
07/30 | 2,931 | 2,962 | 2,921 | 2,939 | -0.03% | 5,746,800 | 2兆6862億 | -0.17% | 14.92 | 2.7 |
07/27 | 2,944 | 2,968 | 2,933 | 2,940 | -1.41% | 3,440,300 | 2兆6871億 | -0.24% | 14.93 | 2.7 |
07/26 | 2,981 | 2,993 | 2,953 | 2,982 | -0.53% | 2,906,200 | 2兆7255億 | +1.02% | 15.14 | 2.74 |
07/25 | 3,005 | 3,010 | 2,993 | 2,998 | -0.23% | 2,370,900 | 2兆7401億 | +1.49% | 15.22 | 2.76 |
07/24 | 3,064 | 3,080 | 3,003 | 3,005 | -2.15% | 2,317,400 | 2兆7465億 | +1.8% | 15.26 | 2.76 |
07/23 | 3,045 | 3,089 | 3,039 | 3,071 | +0.79% | 2,415,200 | 2兆8068億 | +4.03% | 15.59 | 2.82 |
07/20 | 3,020 | 3,063 | 3,017 | 3,047 | +2.11% | 2,733,500 | 2兆7849億 | +3.32% | 15.47 | 2.8 |
07/19 | 2,986 | 2,993 | 2,959 | 2,984 | -0.1% | 2,240,500 | 2兆7273億 | +1.15% | 15.15 | 2.74 |
07/18 | 3,026 | 3,026 | 2,983 | 2,987 | -0.37% | 2,220,100 | 2兆7301億 | +1.22% | 15.16 | 2.75 |
07/17 | 2,925 | 3,000 | 2,925 | 2,998 | +3.13% | 4,002,700 | 2兆7401億 | +1.52% | 15.22 | 2.76 |
07/13 | 2,900 | 2,918 | 2,873 | 2,907 | +0.83% | 2,931,900 | 2兆6569億 | -1.49% | 14.76 | 2.67 |
07/12 | 2,875 | 2,902 | 2,868 | 2,883 | +0.35% | 2,978,700 | 2兆6350億 | -2.44% | 14.64 | 2.65 |
07/11 | 2,875 | 2,881 | 2,832 | 2,873 | -0.38% | 2,430,400 | 2兆6259億 | -3.07% | 14.59 | 2.64 |
07/10 | 2,930 | 2,937 | 2,883 | 2,884 | -0.83% | 3,088,500 | 2兆6359億 | -2.96% | 14.64 | 2.65 |
07/09 | 2,890 | 2,920 | 2,867 | 2,908 | +0.41% | 2,411,300 | 2兆6579億 | -2.45% | 14.76 | 2.67 |
07/06 | 2,920 | 2,938 | 2,881 | 2,896 | -0.21% | 2,350,700 | 2兆6469億 | -3.11% | 14.7 | 2.66 |
07/05 | 2,899 | 2,924 | 2,884 | 2,902 | -0.27% | 1,915,700 | 2兆6524億 | -3.14% | 14.73 | 2.67 |
07/04 | 2,882 | 2,917 | 2,857 | 2,910 | +0.76% | 1,811,300 | 2兆6597億 | -3.13% | 14.77 | 2.68 |
07/03 | 2,899 | 2,915 | 2,855 | 2,888 | +0.56% | 2,965,000 | 2兆6396億 | -4.05% | 14.66 | 2.66 |
07/02 | 2,937 | 2,955 | 2,871 | 2,872 | -3.07% | 2,493,100 | 2兆6250億 | -4.87% | 14.58 | 2.64 |
06/29 | 2,973 | 2,985 | 2,936 | 2,963 | +0.47% | 2,778,300 | 2兆7081億 | -2.11% | 15.04 | 2.72 |
06/28 | 2,921 | 2,961 | 2,911 | 2,949 | +0.99% | 2,345,400 | 2兆6953億 | -2.77% | 14.97 | 2.71 |
06/27 | 2,919 | 2,940 | 2,902 | 2,920 | -0.92% | 1,919,800 | 2兆6688億 | -3.79% | 14.82 | 2.68 |
06/26 | 2,956 | 2,960 | 2,905 | 2,947 | +0.27% | 2,377,200 | 2兆6935億 | -3% | 14.96 | 2.71 |
06/25 | 3,010 | 3,010 | 2,937 | 2,939 | -2.88% | 2,199,900 | 2兆6862億 | -3.26% | 14.92 | 2.7 |
06/22 | 3,039 | 3,048 | 3,008 | 3,026 | -0.75% | 2,198,500 | 2兆7657億 | -0.43% | 15.36 | 2.78 |
06/21 | 3,033 | 3,061 | 3,011 | 3,049 | 0% | 2,328,800 | 2兆7867億 | +0.4% | 15.48 | 2.8 |
06/20 | 2,978 | 3,064 | 2,965 | 3,049 | +3.25% | 3,154,000 | 2兆7867億 | +0.46% | 15.48 | 2.8 |
06/19 | 2,984 | 2,994 | 2,944 | 2,953 | -1.04% | 3,611,600 | 2兆6990億 | -2.61% | 14.99 | 2.72 |
06/18 | 3,047 | 3,058 | 2,975 | 2,984 | -0.83% | 2,803,800 | 2兆7273億 | -1.55% | 15.15 | 2.74 |
06/15 | 3,055 | 3,058 | 2,997 | 3,009 | -1.67% | 3,330,500 | 2兆7502億 | -0.66% | 15.28 | 2.77 |
06/14 | 3,014 | 3,072 | 3,011 | 3,060 | +1.32% | 2,818,100 | 2兆7968億 | +0.96% | 15.53 | 2.81 |
06/13 | 3,015 | 3,054 | 3,005 | 3,020 | -0.56% | 3,129,100 | 2兆7602億 | -0.26% | 15.33 | 2.78 |
06/12 | 2,988 | 3,045 | 2,981 | 3,037 | +2.74% | 4,364,500 | 2兆7758億 | +0.36% | 15.42 | 2.79 |
06/11 | 3,000 | 3,027 | 2,954 | 2,956 | -1.76% | 5,103,800 | 2兆7017億 | -2.35% | 15.01 | 2.72 |
06/08 | 3,061 | 3,073 | 3,008 | 3,009 | -2.5% | 3,873,200 | 2兆7502億 | -0.76% | 15.28 | 2.77 |
06/07 | 3,085 | 3,103 | 3,074 | 3,086 | +0.13% | 2,532,200 | 2兆8206億 | +1.68% | 15.67 | 2.84 |
06/06 | 3,093 | 3,104 | 3,062 | 3,082 | -1.09% | 2,403,900 | 2兆8169億 | +1.55% | 15.65 | 2.83 |
06/05 | 3,105 | 3,128 | 3,101 | 3,116 | +0.45% | 1,900,000 | 2兆8480億 | +2.67% | 15.82 | 2.87 |