PER
2018/12/07~2019/05/15
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2019 |
05/15 | 1,000 | 1,026 | 998 | 1,022 | +2.61% | 2,533,000 | 9907億4316万 | -3.31% | 36.5 | 3.51 |
05/14 | 995 | 1,002 | 985 | 996 | -0.99% | 2,554,500 | 9655億3834万 | -5.95% | 35.57 | 3.42 |
05/13 | 988 | 1,008 | 985 | 1,006 | +2.24% | 2,035,000 | 9752億3250万 | -5.36% | 35.93 | 3.45 |
05/10 | 985 | 995 | 971 | 984 | +1.65% | 4,594,000 | 9539億535万 | -7.78% | 35.14 | 3.38 |
05/09 | 996 | 997 | 968 | 968 | -3.39% | 4,433,000 | 9383億9469万 | -9.53% | 34.57 | 3.32 |
05/08 | 1,012 | 1,018 | 999 | 1,002 | -2.15% | 3,266,500 | 9713億5484万 | -6.79% | 35.78 | 3.44 |
05/07 | 1,032 | 1,036 | 1,018 | 1,024 | -0.78% | 3,889,000 | 9926億8199万 | -5.1% | 36.57 | 3.52 |
04/26 | 1,016 | 1,036 | 1,008 | 1,032 | -2.27% | 5,240,500 | 1兆4億 | -4.53% | 36.86 | 3.54 |
04/25 | 1,088 | 1,098 | 1,056 | 1,056 | -4.35% | 3,610,000 | 1兆237億 | -2.49% | 37.71 | 3.63 |
04/24 | 1,118 | 1,120 | 1,066 | 1,104 | -0.18% | 5,168,500 | 1兆702億 | +1.75% | 39.43 | 3.79 |
04/23 | 1,098 | 1,112 | 1,096 | 1,106 | +0.91% | 2,118,500 | 1兆721億 | +2.12% | 39.5 | 3.8 |
04/22 | 1,084 | 1,098 | 1,082 | 1,096 | +1.67% | 1,263,000 | 1兆624億 | +1.2% | 39.14 | 3.76 |
04/19 | 1,080 | 1,094 | 1,074 | 1,078 | +1.32% | 1,815,500 | 1兆450億 | -0.46% | 38.5 | 3.7 |
04/18 | 1,074 | 1,074 | 1,060 | 1,064 | -1.48% | 2,013,500 | 1兆314億 | -1.75% | 38 | 3.65 |
04/17 | 1,092 | 1,098 | 1,080 | 1,080 | -0.74% | 2,183,000 | 1兆469億 | -0.28% | 38.57 | 3.71 |
04/16 | 1,088 | 1,092 | 1,076 | 1,088 | -0.18% | 2,187,000 | 1兆547億 | +0.46% | 38.86 | 3.74 |
04/15 | 1,088 | 1,094 | 1,082 | 1,090 | +1.3% | 2,365,000 | 1兆566億 | +0.74% | 38.93 | 3.74 |
04/12 | 1,098 | 1,100 | 1,062 | 1,076 | -0.74% | 3,567,500 | 1兆430億 | -0.55% | 38.43 | 3.7 |
04/11 | 1,080 | 1,092 | 1,078 | 1,084 | +0.37% | 1,768,000 | 1兆508億 | 0% | 38.71 | 3.72 |
04/10 | 1,072 | 1,094 | 1,070 | 1,080 | -0.18% | 2,367,000 | 1兆469億 | -0.46% | 38.57 | 3.71 |
04/09 | 1,076 | 1,086 | 1,064 | 1,082 | +0.56% | 1,637,500 | 1兆489億 | -0.55% | 38.64 | 3.72 |
04/08 | 1,086 | 1,094 | 1,074 | 1,076 | +0.56% | 2,304,500 | 1兆430億 | -1.37% | 38.43 | 3.7 |
04/05 | 1,074 | 1,080 | 1,066 | 1,070 | -0.37% | 1,860,000 | 1兆372億 | -2.1% | 38.21 | 3.67 |
04/04 | 1,072 | 1,074 | 1,064 | 1,074 | -0.56% | 1,834,000 | 1兆411億 | -1.92% | 38.36 | 3.69 |
04/03 | 1,082 | 1,084 | 1,062 | 1,080 | -0.92% | 3,720,000 | 1兆469億 | -1.55% | 38.57 | 3.71 |
04/02 | 1,116 | 1,118 | 1,088 | 1,090 | -0.37% | 3,423,000 | 1兆566億 | -0.73% | 38.93 | 3.74 |
04/01 | 1,106 | 1,110 | 1,094 | 1,094 | +0.74% | 2,990,500 | 1兆605億 | -0.55% | 39.07 | 3.76 |
03/29 | 1,080 | 1,094 | 1,078 | 1,086 | +1.31% | 2,512,000 | 1兆527億 | -1.36% | 40.03 | 3.69 |
03/28 | 1,098 | 1,100 | 1,070 | 1,072 | -2.72% | 3,395,000 | 1兆392億 | -2.81% | 39.51 | 3.64 |
03/27 | 1,098 | 1,112 | 1,096 | 1,102 | +0.36% | 3,301,000 | 1兆682億 | -0.27% | 40.62 | 3.74 |
03/26 | 1,072 | 1,100 | 1,072 | 1,098 | +3.98% | 4,327,000 | 1兆644億 | -0.63% | 40.47 | 3.73 |
03/25 | 1,080 | 1,082 | 1,050 | 1,056 | -3.12% | 3,230,000 | 1兆237億 | -4.43% | 38.92 | 3.58 |
03/22 | 1,108 | 1,110 | 1,084 | 1,090 | -0.73% | 3,571,500 | 1兆566億 | -1.36% | 40.18 | 3.7 |
03/20 | 1,080 | 1,098 | 1,070 | 1,098 | +2.23% | 2,744,500 | 1兆644億 | -0.54% | 40.47 | 3.73 |
03/19 | 1,086 | 1,086 | 1,066 | 1,074 | -1.83% | 3,110,000 | 1兆411億 | -2.54% | 39.59 | 3.65 |
03/18 | 1,102 | 1,104 | 1,088 | 1,094 | -0.18% | 2,631,500 | 1兆605億 | -0.64% | 40.33 | 3.71 |
03/15 | 1,082 | 1,106 | 1,074 | 1,096 | +2.43% | 4,316,500 | 1兆624億 | -0.27% | 40.4 | 3.72 |
03/14 | 1,086 | 1,090 | 1,070 | 1,070 | 0% | 2,825,000 | 1兆372億 | -2.37% | 39.44 | 3.63 |
03/13 | 1,062 | 1,076 | 1,050 | 1,070 | -0.93% | 4,666,500 | 1兆372億 | -2.37% | 39.44 | 3.63 |
03/12 | 1,060 | 1,088 | 1,060 | 1,080 | +1.12% | 4,523,500 | 1兆469億 | -1.46% | 39.81 | 3.67 |
03/11 | 1,078 | 1,084 | 1,060 | 1,068 | -1.29% | 3,478,500 | 1兆353億 | -2.64% | 39.37 | 3.63 |
03/08 | 1,110 | 1,116 | 1,082 | 1,082 | -3.57% | 6,614,500 | 1兆489億 | -1.64% | 39.88 | 3.67 |
03/07 | 1,120 | 1,132 | 1,118 | 1,122 | -0.36% | 3,352,000 | 1兆876億 | +1.72% | 41.36 | 3.81 |
03/06 | 1,144 | 1,148 | 1,124 | 1,126 | -1.75% | 2,318,500 | 1兆915億 | +1.99% | 41.51 | 3.82 |
03/05 | 1,154 | 1,164 | 1,140 | 1,146 | -0.69% | 2,206,500 | 1兆1109億 | +3.8% | 42.24 | 3.89 |
03/04 | 1,154 | 1,158 | 1,140 | 1,154 | +1.76% | 2,979,500 | 1兆1187億 | +4.62% | 42.54 | 3.92 |
03/01 | 1,112 | 1,138 | 1,108 | 1,134 | +2.35% | 2,326,000 | 1兆993億 | +2.9% | 41.8 | 3.85 |
02/28 | 1,136 | 1,136 | 1,104 | 1,108 | -1.77% | 3,204,500 | 1兆741億 | +0.54% | 40.84 | 3.76 |
02/27 | 1,120 | 1,134 | 1,118 | 1,128 | +0.89% | 2,509,500 | 1兆935億 | +2.17% | 41.58 | 3.83 |
02/26 | 1,128 | 1,138 | 1,114 | 1,118 | -0.89% | 2,571,500 | 1兆838億 | +0.99% | 41.21 | 3.8 |
02/25 | 1,124 | 1,132 | 1,116 | 1,128 | +0.36% | 2,476,000 | 1兆935億 | +1.71% | 41.58 | 3.83 |
02/22 | 1,138 | 1,144 | 1,122 | 1,124 | -0.88% | 2,509,500 | 1兆896億 | +1.17% | 41.43 | 3.82 |
02/21 | 1,114 | 1,138 | 1,114 | 1,134 | +1.43% | 3,244,000 | 1兆993億 | +1.98% | 41.8 | 3.85 |
02/20 | 1,118 | 1,136 | 1,110 | 1,118 | +0.36% | 3,218,500 | 1兆838億 | +0.45% | 41.21 | 3.8 |
02/19 | 1,104 | 1,122 | 1,100 | 1,114 | +1.83% | 3,131,500 | 1兆799億 | +0.09% | 41.06 | 3.78 |
02/18 | 1,084 | 1,104 | 1,072 | 1,094 | +3.4% | 2,944,500 | 1兆605億 | -1.8% | 40.33 | 3.71 |
02/15 | 1,042 | 1,060 | 1,042 | 1,058 | -0.19% | 3,205,500 | 1兆256億 | -5.2% | 39 | 3.59 |
02/14 | 1,038 | 1,062 | 1,038 | 1,060 | +0.57% | 2,726,000 | 1兆275億 | -5.44% | 39.07 | 3.6 |
02/13 | 1,038 | 1,060 | 1,036 | 1,054 | +1.15% | 3,078,000 | 1兆217億 | -6.23% | 38.85 | 3.58 |
02/12 | 1,028 | 1,046 | 1,014 | 1,042 | 0% | 5,220,000 | 1兆101億 | -7.71% | 38.41 | 3.54 |
02/08 | 1,018 | 1,062 | 1,016 | 1,042 | +1.17% | 5,599,000 | 1兆101億 | -8.11% | 38.41 | 3.54 |
02/07 | 1,050 | 1,050 | 1,018 | 1,030 | -3.01% | 5,222,000 | 9984億9849万 | -9.65% | 37.97 | 3.5 |
02/06 | 1,084 | 1,086 | 1,060 | 1,062 | -2.03% | 3,754,000 | 1兆295億 | -7.33% | 39.15 | 3.61 |
02/05 | 1,094 | 1,110 | 1,076 | 1,084 | -1.45% | 4,887,500 | 1兆508億 | -5.57% | 39.96 | 3.68 |
02/04 | 1,156 | 1,188 | 1,086 | 1,100 | -4.01% | 7,608,500 | 1兆663億 | -4.26% | 40.55 | 3.73 |
02/01 | 1,164 | 1,176 | 1,142 | 1,146 | -0.69% | 2,410,000 | 1兆1109億 | -0.52% | 42.24 | 3.89 |
01/31 | 1,162 | 1,166 | 1,148 | 1,154 | +1.58% | 4,657,500 | 1兆1187億 | 0% | 42.54 | 3.92 |
01/30 | 1,124 | 1,144 | 1,122 | 1,136 | +0.18% | 5,566,500 | 1兆1012億 | -1.82% | 41.87 | 3.86 |
01/29 | 1,120 | 1,140 | 1,112 | 1,134 | +2.16% | 3,988,000 | 1兆993億 | -2.41% | 41.8 | 3.85 |
01/28 | 1,130 | 1,132 | 1,108 | 1,110 | -2.63% | 3,090,500 | 1兆760億 | -5.13% | 40.92 | 3.77 |
01/25 | 1,130 | 1,148 | 1,126 | 1,140 | +0.53% | 3,148,000 | 1兆1051億 | -3.31% | 42.02 | 3.87 |
01/24 | 1,156 | 1,156 | 1,130 | 1,134 | -2.91% | 2,630,000 | 1兆993億 | -4.38% | 41.8 | 3.85 |
01/23 | 1,174 | 1,180 | 1,160 | 1,168 | -1.35% | 2,887,500 | 1兆1322億 | -2.18% | 43.05 | 3.96 |
01/22 | 1,180 | 1,188 | 1,174 | 1,184 | +1.2% | 2,594,000 | 1兆1477億 | -1.17% | 43.64 | 4.02 |
01/21 | 1,190 | 1,192 | 1,164 | 1,170 | -0.68% | 2,311,000 | 1兆1342億 | -2.58% | 43.13 | 3.97 |
01/18 | 1,154 | 1,184 | 1,150 | 1,178 | +3.15% | 3,034,500 | 1兆1419億 | -2.32% | 43.42 | 4 |
01/17 | 1,162 | 1,170 | 1,136 | 1,142 | -1.55% | 2,561,500 | 1兆1070億 | -5.54% | 42.09 | 3.88 |
01/16 | 1,144 | 1,160 | 1,130 | 1,160 | +1.75% | 2,382,000 | 1兆1245億 | -4.45% | 42.76 | 3.94 |
01/15 | 1,110 | 1,146 | 1,104 | 1,140 | +2.15% | 3,863,500 | 1兆1051億 | -6.48% | 42.02 | 3.87 |
01/11 | 1,138 | 1,142 | 1,116 | 1,116 | -2.45% | 5,941,000 | 1兆818億 | -8.9% | 41.14 | 3.79 |
01/10 | 1,194 | 1,200 | 1,140 | 1,144 | -4.83% | 3,763,000 | 1兆1090億 | -7.22% | 42.17 | 3.88 |
01/09 | 1,156 | 1,206 | 1,156 | 1,202 | +5.44% | 4,379,000 | 1兆1652億 | -2.99% | 44.31 | 4.08 |
01/08 | 1,168 | 1,174 | 1,122 | 1,140 | -2.4% | 4,430,500 | 1兆1051億 | -8.21% | 42.02 | 3.87 |
01/07 | 1,198 | 1,210 | 1,164 | 1,168 | -0.17% | 4,091,000 | 1兆1322億 | -6.34% | 43.05 | 3.96 |
01/04 | 1,162 | 1,174 | 1,148 | 1,170 | -1.02% | 5,213,000 | 1兆1342億 | -6.4% | 43.13 | 3.97 |
2018 |
12/28 | 1,188 | 1,196 | 1,162 | 1,182 | -0.34% | 4,463,500 | 1兆1458億 | -5.59% | 43.57 | 4.01 |
12/27 | 1,152 | 1,192 | 1,144 | 1,186 | +5.89% | 6,854,000 | 1兆1497億 | -5.2% | 43.72 | 4.03 |
12/26 | 1,114 | 1,144 | 1,094 | 1,120 | +1.27% | 5,331,500 | 1兆857億 | -10.47% | 41.28 | 3.8 |
12/25 | 1,128 | 1,134 | 1,086 | 1,106 | -4.82% | 4,845,000 | 1兆721億 | -11.87% | 40.77 | 3.75 |
12/21 | 1,212 | 1,216 | 1,152 | 1,162 | -3.17% | 6,554,000 | 1兆1264億 | -7.7% | 42.83 | 3.94 |
12/20 | 1,220 | 1,242 | 1,186 | 1,200 | -2.91% | 4,957,500 | 1兆1632億 | -4.91% | 44.23 | 4.07 |
12/19 | 1,250 | 1,254 | 1,216 | 1,236 | -1.59% | 4,203,000 | 1兆1981億 | -2.06% | 45.56 | 4.2 |
12/18 | 1,330 | 1,332 | 1,242 | 1,256 | -6.69% | 6,700,000 | 1兆2175億 | -0.48% | 46.3 | 4.26 |
12/17 | 1,324 | 1,350 | 1,306 | 1,346 | +1.66% | 3,396,500 | 1兆3048億 | +6.74% | 49.61 | 4.57 |
12/14 | 1,304 | 1,344 | 1,298 | 1,324 | 0% | 7,946,500 | 1兆2835億 | +5.25% | 48.8 | 4.49 |
12/13 | 1,344 | 1,372 | 1,316 | 1,324 | -0.45% | 5,442,500 | 1兆2835億 | +5.5% | 48.8 | 4.49 |
12/12 | 1,286 | 1,334 | 1,282 | 1,330 | +5.06% | 4,976,000 | 1兆2893億 | +6.4% | 49.02 | 4.51 |
12/11 | 1,264 | 1,272 | 1,254 | 1,266 | +0.8% | 3,714,000 | 1兆2272億 | +1.69% | 46.67 | 4.3 |
12/10 | 1,268 | 1,272 | 1,240 | 1,256 | -2.64% | 3,855,000 | 1兆2175億 | +1.21% | 46.3 | 4.26 |
12/07 | 1,268 | 1,292 | 1,262 | 1,290 | +2.38% | 3,341,500 | 1兆2505億 | +4.2% | 47.55 | 4.38 |