PER
2018/12/11~2019/05/17
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 |
05/17 | 2,251 | 2,264 | 2,226 | 2,249 | +0.76% | 2,041,600 | 2兆555億 | -8.13% | 31.43 | 2.07 |
05/16 | 2,231 | 2,243 | 2,202 | 2,232 | 0% | 2,228,300 | 2兆400億 | -9.34% | 31.2 | 2.05 |
05/15 | 2,225 | 2,239 | 2,204 | 2,232 | -0.04% | 2,662,000 | 2兆400億 | -9.96% | 31.2 | 2.05 |
05/14 | 2,211 | 2,233 | 2,191 | 2,233 | +0.27% | 2,452,500 | 2兆409億 | -10.54% | 31.21 | 2.05 |
05/13 | 2,255 | 2,269 | 2,215 | 2,227 | -1.2% | 2,569,600 | 2兆354億 | -11.38% | 31.13 | 2.05 |
05/10 | 2,363 | 2,367 | 2,211 | 2,254 | -6.59% | 4,831,300 | 2兆601億 | -10.91% | 31.5 | 2.07 |
05/09 | 2,346 | 2,423 | 2,310 | 2,413 | +2.86% | 4,737,300 | 2兆2054億 | -5.11% | 33.73 | 2.22 |
05/08 | 2,446 | 2,449 | 2,341 | 2,346 | -5.1% | 3,123,000 | 2兆1442億 | -8.07% | 32.79 | 2.16 |
05/07 | 2,486 | 2,506 | 2,451 | 2,472 | -1.9% | 3,183,200 | 2兆2594億 | -3.51% | 34.55 | 2.27 |
04/26 | 2,507 | 2,528 | 2,500 | 2,520 | +0.12% | 1,559,200 | 2兆3032億 | -1.75% | 35.22 | 2.32 |
04/25 | 2,504 | 2,524 | 2,500 | 2,517 | +0.48% | 1,087,700 | 2兆3005億 | -2.02% | 35.18 | 2.31 |
04/24 | 2,520 | 2,544 | 2,497 | 2,505 | -0.67% | 1,480,700 | 2兆2895億 | -2.6% | 35.01 | 2.3 |
04/23 | 2,508 | 2,528 | 2,496 | 2,522 | +0.92% | 1,563,700 | 2兆3051億 | -2.02% | 35.25 | 2.32 |
04/22 | 2,478 | 2,510 | 2,476 | 2,499 | +0.32% | 928,000 | 2兆2840億 | -2.99% | 34.93 | 2.3 |
04/19 | 2,513 | 2,518 | 2,487 | 2,491 | -0.44% | 1,099,100 | 2兆2767億 | -3.34% | 34.82 | 2.29 |
04/18 | 2,491 | 2,505 | 2,474 | 2,502 | -0.2% | 1,583,200 | 2兆2868億 | -2.99% | 34.97 | 2.3 |
04/17 | 2,536 | 2,540 | 2,496 | 2,507 | -1.88% | 2,831,800 | 2兆2913億 | -2.83% | 35.04 | 2.31 |
04/16 | 2,545 | 2,565 | 2,534 | 2,555 | +0.55% | 2,568,100 | 2兆3352億 | -1.05% | 35.71 | 2.35 |
04/15 | 2,560 | 2,581 | 2,538 | 2,541 | +0.4% | 1,615,000 | 2兆3224億 | -1.63% | 35.51 | 2.34 |
04/12 | 2,550 | 2,553 | 2,515 | 2,531 | -1.13% | 2,389,800 | 2兆3133億 | -1.98% | 35.37 | 2.33 |
04/11 | 2,530 | 2,564 | 2,528 | 2,560 | +0.79% | 1,413,600 | 2兆3398億 | -0.74% | 35.78 | 2.35 |
04/10 | 2,541 | 2,560 | 2,533 | 2,540 | -1.17% | 1,520,400 | 2兆3215億 | -1.36% | 35.5 | 2.34 |
04/09 | 2,580 | 2,594 | 2,560 | 2,570 | -1.23% | 1,759,800 | 2兆3489億 | -0.12% | 35.92 | 2.36 |
04/08 | 2,610 | 2,616 | 2,596 | 2,602 | +0.54% | 1,620,800 | 2兆3782億 | +1.25% | 36.37 | 2.39 |
04/05 | 2,602 | 2,625 | 2,584 | 2,588 | -0.58% | 1,807,900 | 2兆3654億 | +0.9% | 36.17 | 2.38 |
04/04 | 2,634 | 2,638 | 2,588 | 2,603 | -1.4% | 2,053,500 | 2兆3791億 | +1.64% | 36.38 | 2.39 |
04/03 | 2,655 | 2,666 | 2,626 | 2,640 | -0.49% | 2,354,200 | 2兆4129億 | +3.21% | 36.9 | 2.43 |
04/02 | 2,700 | 2,702 | 2,649 | 2,653 | -0.45% | 2,209,900 | 2兆4248億 | +3.88% | 37.08 | 2.44 |
04/01 | 2,662 | 2,693 | 2,654 | 2,665 | +0.83% | 2,125,300 | 2兆4358億 | +4.55% | 37.25 | 2.45 |
03/29 | 2,604 | 2,662 | 2,604 | 2,643 | +1.97% | 2,819,300 | 2兆4157億 | +3.97% | 36.94 | 2.43 |
03/28 | 2,612 | 2,612 | 2,582 | 2,592 | -1.41% | 2,823,600 | 2兆3690億 | +2.13% | 36.23 | 2.38 |
03/27 | 2,613 | 2,634 | 2,606 | 2,629 | +1.23% | 2,334,900 | 2兆4029億 | +3.63% | 36.74 | 2.42 |
03/26 | 2,564 | 2,605 | 2,551 | 2,597 | +1.68% | 3,986,100 | 2兆3736億 | +2.45% | 36.3 | 2.39 |
03/25 | 2,570 | 2,572 | 2,541 | 2,554 | -2.7% | 2,189,300 | 2兆3343億 | +0.79% | 35.7 | 2.35 |
03/22 | 2,590 | 2,638 | 2,570 | 2,625 | +1.63% | 4,068,700 | 2兆3992億 | +3.67% | 36.69 | 2.41 |
03/20 | 2,547 | 2,587 | 2,547 | 2,583 | +1.18% | 1,648,300 | 2兆3608億 | +1.93% | 36.1 | 2.38 |
03/19 | 2,559 | 2,562 | 2,515 | 2,553 | -0.51% | 2,346,000 | 2兆3334億 | +0.63% | 35.68 | 2.35 |
03/18 | 2,552 | 2,568 | 2,531 | 2,566 | +0.86% | 1,762,000 | 2兆3453億 | +0.94% | 35.86 | 2.36 |
03/15 | 2,522 | 2,552 | 2,508 | 2,544 | +0.71% | 2,926,300 | 2兆3252億 | +0.08% | 35.56 | 2.34 |
03/14 | 2,539 | 2,557 | 2,525 | 2,526 | -0.2% | 2,471,500 | 2兆3087億 | -0.79% | 35.3 | 2.32 |
03/13 | 2,556 | 2,567 | 2,521 | 2,531 | -0.98% | 2,261,300 | 2兆3133億 | -0.9% | 35.37 | 2.33 |
03/12 | 2,561 | 2,568 | 2,525 | 2,556 | -0.62% | 3,069,500 | 2兆3361億 | -0.12% | 35.72 | 2.35 |
03/11 | 2,555 | 2,572 | 2,540 | 2,572 | +2.1% | 2,641,800 | 2兆3508億 | +0.31% | 35.95 | 2.36 |
03/08 | 2,477 | 2,542 | 2,461 | 2,519 | +2.27% | 4,616,700 | 2兆3023億 | -1.83% | 35.21 | 2.32 |
03/07 | 2,440 | 2,471 | 2,434 | 2,463 | -0.36% | 2,140,400 | 2兆2511億 | -4.09% | 34.42 | 2.26 |
03/06 | 2,469 | 2,487 | 2,464 | 2,472 | -0.44% | 2,140,400 | 2兆2594億 | -3.93% | 34.55 | 2.27 |
03/05 | 2,471 | 2,493 | 2,469 | 2,483 | -0.2% | 1,944,000 | 2兆2694億 | -3.69% | 34.7 | 2.28 |
03/04 | 2,509 | 2,527 | 2,484 | 2,488 | +0.2% | 1,836,300 | 2兆2740億 | -3.6% | 34.77 | 2.29 |
03/01 | 2,485 | 2,499 | 2,466 | 2,483 | -0.24% | 2,750,400 | 2兆2694億 | -3.95% | 34.7 | 2.28 |
02/28 | 2,503 | 2,512 | 2,486 | 2,489 | -1.54% | 2,715,600 | 2兆2749億 | -3.79% | 34.79 | 2.29 |
02/27 | 2,493 | 2,535 | 2,491 | 2,528 | -0.35% | 2,584,100 | 2兆3105億 | -2.32% | 35.33 | 2.32 |
02/26 | 2,515 | 2,540 | 2,510 | 2,537 | +0.79% | 1,348,600 | 2兆3188億 | -1.97% | 35.46 | 2.33 |
02/25 | 2,474 | 2,532 | 2,471 | 2,517 | +0.88% | 2,344,100 | 2兆3005億 | -2.71% | 35.18 | 2.31 |
02/22 | 2,538 | 2,551 | 2,490 | 2,495 | -1.77% | 3,332,300 | 2兆2804億 | -3.52% | 34.87 | 2.29 |
02/21 | 2,587 | 2,593 | 2,537 | 2,540 | -1.78% | 2,632,500 | 2兆3215億 | -1.74% | 35.5 | 2.34 |
02/20 | 2,575 | 2,602 | 2,563 | 2,586 | +1.02% | 1,862,700 | 2兆3636億 | +0.19% | 36.14 | 2.38 |
02/19 | 2,528 | 2,573 | 2,527 | 2,560 | -0.7% | 1,896,700 | 2兆3398億 | -0.58% | 35.78 | 2.35 |
02/18 | 2,564 | 2,591 | 2,550 | 2,578 | +2.5% | 2,374,700 | 2兆3562億 | +0.35% | 36.03 | 2.37 |
02/15 | 2,523 | 2,557 | 2,468 | 2,515 | -5.91% | 3,789,500 | 2兆2987億 | -1.8% | 35.15 | 2.31 |
02/14 | 2,665 | 2,699 | 2,643 | 2,673 | +0.68% | 1,734,500 | 2兆4431億 | +4.58% | 37.36 | 2.46 |
02/13 | 2,669 | 2,681 | 2,647 | 2,655 | -0.82% | 1,855,500 | 2兆4266億 | +4.4% | 37.11 | 2.44 |
02/12 | 2,585 | 2,682 | 2,569 | 2,677 | +4.65% | 2,715,000 | 2兆4467億 | +5.73% | 37.42 | 2.46 |
02/08 | 2,608 | 2,614 | 2,553 | 2,558 | -3.36% | 2,460,800 | 2兆3380億 | +1.63% | 35.75 | 2.35 |
02/07 | 2,699 | 2,710 | 2,640 | 2,647 | -2.72% | 1,732,300 | 2兆4193億 | +5.58% | 37 | 2.43 |
02/06 | 2,661 | 2,729 | 2,655 | 2,721 | +2.29% | 2,365,200 | 2兆4869億 | +9.06% | 38.03 | 2.5 |
02/05 | 2,671 | 2,681 | 2,646 | 2,660 | -0.56% | 1,854,100 | 2兆4312億 | +7.52% | 37.18 | 2.45 |
02/04 | 2,640 | 2,675 | 2,639 | 2,675 | +2.06% | 1,422,800 | 2兆4449億 | +8.92% | 37.39 | 2.46 |
02/01 | 2,590 | 2,631 | 2,589 | 2,621 | +1.2% | 1,588,400 | 2兆3955億 | +7.24% | 36.63 | 2.41 |
01/31 | 2,615 | 2,617 | 2,584 | 2,590 | +0.97% | 2,051,000 | 2兆3672億 | +6.45% | 36.2 | 2.38 |
01/30 | 2,596 | 2,596 | 2,560 | 2,565 | -1.42% | 3,359,000 | 2兆3444億 | +5.77% | 35.85 | 2.36 |
01/29 | 2,613 | 2,636 | 2,579 | 2,602 | +1.32% | 2,458,300 | 2兆3782億 | +7.7% | 36.37 | 2.39 |
01/28 | 2,557 | 2,573 | 2,541 | 2,568 | -0.19% | 1,529,700 | 2兆3471億 | +6.69% | 35.89 | 2.36 |
01/25 | 2,557 | 2,579 | 2,540 | 2,573 | +1.42% | 2,220,500 | 2兆3517億 | +7.21% | 35.96 | 2.37 |
01/24 | 2,506 | 2,541 | 2,478 | 2,537 | +0.83% | 2,037,900 | 2兆3188億 | +5.88% | 35.46 | 2.33 |
01/23 | 2,511 | 2,543 | 2,499 | 2,516 | -0.55% | 2,132,100 | 2兆2996億 | +5.23% | 35.16 | 2.31 |
01/22 | 2,546 | 2,554 | 2,509 | 2,530 | +0.48% | 1,600,100 | 2兆3124億 | +5.99% | 35.36 | 2.33 |
01/21 | 2,505 | 2,521 | 2,468 | 2,518 | +0.72% | 1,370,200 | 2兆3014億 | +5.67% | 35.19 | 2.32 |
01/18 | 2,463 | 2,514 | 2,463 | 2,500 | +1.5% | 1,576,200 | 2兆2850億 | +4.91% | 34.94 | 2.3 |
01/17 | 2,449 | 2,476 | 2,427 | 2,463 | +0.94% | 1,617,600 | 2兆2511億 | +3.23% | 34.42 | 2.26 |
01/16 | 2,452 | 2,457 | 2,413 | 2,440 | +0.49% | 1,533,100 | 2兆2301億 | +1.92% | 34.1 | 2.24 |
01/15 | 2,404 | 2,439 | 2,378 | 2,428 | +0.46% | 2,247,600 | 2兆2191億 | +1.12% | 33.93 | 2.23 |
01/11 | 2,410 | 2,454 | 2,387 | 2,417 | +1.98% | 3,242,600 | 2兆2091億 | +0.21% | 33.78 | 2.22 |
01/10 | 2,360 | 2,370 | 2,328 | 2,370 | -1.58% | 2,018,700 | 2兆1661億 | -2.15% | 33.12 | 2.18 |
01/09 | 2,379 | 2,419 | 2,373 | 2,408 | +2.64% | 2,717,200 | 2兆2009億 | -1.15% | 33.66 | 2.21 |
01/08 | 2,391 | 2,396 | 2,346 | 2,346 | -1.14% | 2,532,300 | 2兆1442億 | -4.21% | 32.79 | 2.16 |
01/07 | 2,395 | 2,407 | 2,349 | 2,373 | +2.77% | 2,256,600 | 2兆1689億 | -3.61% | 33.17 | 2.18 |
01/04 | 2,254 | 2,309 | 2,251 | 2,309 | +0.43% | 2,627,500 | 2兆1104億 | -6.74% | 32.27 | 2.12 |
2018 |
12/28 | 2,318 | 2,327 | 2,295 | 2,299 | -1.54% | 1,779,600 | 2兆1012億 | -7.74% | 11.67 | 2.11 |
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 |