PER
2018/08/03~2018/12/27
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 |
12/27 | 2,260 | 2,365 | 2,260 | 2,335 | +5.66% | 2,518,800 | 2兆1341億 | -6.79% | 11.85 | 2.15 |
12/26 | 2,215 | 2,267 | 2,163 | 2,210 | -0.32% | 2,244,600 | 2兆199億 | -12.09% | 11.22 | 2.03 |
12/25 | 2,302 | 2,309 | 2,204 | 2,217 | -6.06% | 2,637,300 | 2兆263億 | -12.34% | 11.25 | 2.04 |
12/21 | 2,357 | 2,403 | 2,347 | 2,360 | +0.13% | 3,950,800 | 2兆1570億 | -7.16% | 11.98 | 2.17 |
12/20 | 2,352 | 2,394 | 2,338 | 2,357 | -0.84% | 2,410,100 | 2兆1542億 | -7.57% | 11.97 | 2.17 |
12/19 | 2,362 | 2,409 | 2,320 | 2,377 | +1.45% | 3,575,500 | 2兆1725億 | -7.08% | 12.07 | 2.19 |
12/18 | 2,362 | 2,382 | 2,341 | 2,343 | -2.05% | 2,635,800 | 2兆1415億 | -8.69% | 11.89 | 2.15 |
12/17 | 2,380 | 2,402 | 2,361 | 2,392 | +0.08% | 2,051,000 | 2兆1862億 | -7.18% | 12.14 | 2.2 |
12/14 | 2,408 | 2,441 | 2,383 | 2,390 | -2.77% | 4,682,500 | 2兆1844億 | -7.54% | 12.13 | 2.2 |
12/13 | 2,439 | 2,468 | 2,425 | 2,458 | +1.15% | 2,866,800 | 2兆2466億 | -5.24% | 12.48 | 2.26 |
12/12 | 2,434 | 2,445 | 2,393 | 2,430 | +1.21% | 3,109,300 | 2兆2210億 | -6.43% | 12.34 | 2.23 |
12/11 | 2,425 | 2,440 | 2,396 | 2,401 | -1.07% | 2,078,400 | 2兆1945億 | -7.94% | 12.19 | 2.21 |
12/10 | 2,487 | 2,508 | 2,415 | 2,427 | -3.88% | 2,543,900 | 2兆2182億 | -7.3% | 12.32 | 2.23 |
12/07 | 2,550 | 2,573 | 2,506 | 2,525 | -1.79% | 2,843,000 | 2兆3078億 | -3.96% | 12.82 | 2.32 |
12/06 | 2,622 | 2,640 | 2,560 | 2,571 | -3.27% | 2,475,800 | 2兆3498億 | -2.47% | 13.05 | 2.36 |
12/05 | 2,601 | 2,658 | 2,594 | 2,658 | +1.14% | 2,440,500 | 2兆4294億 | +0.64% | 13.49 | 2.44 |
12/04 | 2,667 | 2,689 | 2,627 | 2,628 | -2.95% | 2,349,500 | 2兆4019億 | -0.49% | 13.34 | 2.42 |
12/03 | 2,706 | 2,754 | 2,700 | 2,708 | +1.61% | 2,490,200 | 2兆4751億 | +2.54% | 13.75 | 2.49 |
11/30 | 2,709 | 2,760 | 2,652 | 2,665 | -1.91% | 6,804,800 | 2兆4358億 | +1.02% | 13.53 | 2.45 |
11/29 | 2,720 | 2,733 | 2,692 | 2,717 | -0.11% | 2,533,300 | 2兆4833億 | +3.03% | 13.79 | 2.5 |
11/28 | 2,716 | 2,746 | 2,712 | 2,720 | +1.19% | 2,377,600 | 2兆4860億 | +3.23% | 13.81 | 2.5 |
11/27 | 2,699 | 2,709 | 2,666 | 2,688 | -1.43% | 2,021,800 | 2兆4568億 | +2.09% | 13.65 | 2.47 |
11/26 | 2,726 | 2,796 | 2,708 | 2,727 | +1.49% | 2,599,200 | 2兆4924億 | +3.57% | 13.84 | 2.51 |
11/22 | 2,630 | 2,692 | 2,626 | 2,687 | +1.97% | 2,172,900 | 2兆4559億 | +2.13% | 13.64 | 2.47 |
11/21 | 2,558 | 2,641 | 2,544 | 2,635 | +2.49% | 3,137,500 | 2兆4083億 | +0.23% | 13.38 | 2.42 |
11/20 | 2,551 | 2,582 | 2,550 | 2,571 | +0.27% | 1,995,500 | 2兆3498億 | -2.24% | 13.05 | 2.36 |
11/19 | 2,583 | 2,611 | 2,554 | 2,564 | +0.08% | 1,770,900 | 2兆3434億 | -2.62% | 13.02 | 2.36 |
11/16 | 2,542 | 2,587 | 2,535 | 2,562 | +0.35% | 1,787,800 | 2兆3416億 | -2.73% | 13.01 | 2.36 |
11/15 | 2,505 | 2,562 | 2,466 | 2,553 | +0.12% | 2,382,400 | 2兆3334億 | -3.3% | 12.96 | 2.35 |
11/14 | 2,579 | 2,593 | 2,540 | 2,550 | -1.01% | 2,221,000 | 2兆3307億 | -3.59% | 12.95 | 2.34 |
11/13 | 2,571 | 2,598 | 2,550 | 2,576 | -1.3% | 2,287,400 | 2兆3544億 | -3.01% | 13.08 | 2.37 |
11/12 | 2,591 | 2,633 | 2,589 | 2,610 | +0.54% | 2,271,500 | 2兆3855億 | -2.06% | 13.25 | 2.4 |
11/09 | 2,625 | 2,654 | 2,593 | 2,596 | -0.88% | 2,042,800 | 2兆3727億 | -2.92% | 13.18 | 2.39 |
11/08 | 2,536 | 2,647 | 2,521 | 2,619 | +2.83% | 4,128,200 | 2兆3937億 | -2.35% | 13.3 | 2.41 |
11/07 | 2,742 | 2,743 | 2,535 | 2,547 | -5.39% | 5,210,800 | 2兆3279億 | -5.35% | 12.93 | 2.34 |
11/06 | 2,662 | 2,713 | 2,657 | 2,692 | +1.13% | 2,823,000 | 2兆4604億 | -0.52% | 13.67 | 2.48 |
11/05 | 2,691 | 2,694 | 2,637 | 2,662 | -1.63% | 2,252,700 | 2兆4330億 | -1.95% | 13.51 | 2.45 |
11/02 | 2,699 | 2,732 | 2,669 | 2,706 | +0.93% | 1,999,600 | 2兆4732億 | -0.7% | 13.74 | 2.49 |
11/01 | 2,704 | 2,717 | 2,657 | 2,681 | -0.67% | 1,853,800 | 2兆4504億 | -1.94% | 13.61 | 2.47 |
10/31 | 2,665 | 2,708 | 2,646 | 2,699 | +1.66% | 2,178,300 | 2兆4668億 | -1.68% | 13.7 | 2.48 |
10/30 | 2,649 | 2,674 | 2,625 | 2,655 | +0.38% | 2,196,600 | 2兆4266億 | -3.66% | 13.48 | 2.44 |
10/29 | 2,619 | 2,662 | 2,603 | 2,645 | +1.07% | 1,584,300 | 2兆4175億 | -4.41% | 13.43 | 2.43 |
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 |