PER
2018/12/25~2019/05/30
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 |
05/30 | 4,770 | 4,780 | 4,595 | 4,610 | -4.16% | 806,700 | 8938億156万 | -9.89% | 32.93 | 3.17 |
05/29 | 4,940 | 4,940 | 4,810 | 4,810 | -3.8% | 630,700 | 9325億7820万 | -6.57% | 34.36 | 3.3 |
05/28 | 4,985 | 5,060 | 4,980 | 5,000 | +0.1% | 794,200 | 9694億1601万 | -3.34% | 35.71 | 3.43 |
05/27 | 5,020 | 5,040 | 4,995 | 4,995 | 0% | 265,600 | 9684億4659万 | -3.78% | 35.68 | 3.43 |
05/24 | 5,040 | 5,040 | 4,935 | 4,995 | -1.87% | 659,300 | 9684億4659万 | -4.05% | 35.68 | 3.43 |
05/23 | 5,050 | 5,120 | 5,030 | 5,090 | +1.19% | 454,600 | 9868億6549万 | -2.55% | 36.36 | 3.5 |
05/22 | 5,150 | 5,160 | 5,030 | 5,030 | -2.14% | 474,900 | 9752億3250万 | -3.93% | 35.93 | 3.45 |
05/21 | 5,140 | 5,200 | 5,130 | 5,140 | -1.15% | 432,200 | 9965億5965万 | -2.11% | 36.71 | 3.53 |
05/20 | 5,210 | 5,270 | 5,200 | 5,200 | -0.19% | 414,800 | 1兆81億 | -1.14% | 37.14 | 3.57 |
05/17 | 5,210 | 5,250 | 5,170 | 5,210 | +1.56% | 612,500 | 1兆101億 | -1.06% | 37.21 | 3.58 |
05/16 | 5,090 | 5,160 | 5,060 | 5,130 | +0.39% | 564,500 | 9946億2082万 | -2.71% | 36.64 | 3.52 |
05/15 | 5,000 | 5,130 | 4,990 | 5,110 | +2.61% | 506,600 | 9907億4316万 | -3.29% | 36.5 | 3.51 |
05/14 | 4,975 | 5,010 | 4,925 | 4,980 | -0.99% | 510,900 | 9655億3834万 | -5.98% | 35.57 | 3.42 |
05/13 | 4,940 | 5,040 | 4,925 | 5,030 | +2.24% | 407,000 | 9752億3250万 | -5.4% | 35.93 | 3.45 |
05/10 | 4,925 | 4,975 | 4,855 | 4,920 | +1.65% | 918,800 | 9539億535万 | -7.74% | 35.14 | 3.38 |
05/09 | 4,980 | 4,985 | 4,840 | 4,840 | -3.39% | 886,600 | 9383億9469万 | -9.53% | 34.57 | 3.32 |
05/08 | 5,060 | 5,090 | 4,995 | 5,010 | -2.15% | 653,300 | 9713億5484万 | -6.83% | 35.78 | 3.44 |
05/07 | 5,160 | 5,180 | 5,090 | 5,120 | -0.78% | 777,800 | 9926億8199万 | -5.11% | 36.57 | 3.52 |
04/26 | 5,080 | 5,180 | 5,040 | 5,160 | -2.27% | 1,048,100 | 1兆4億 | -4.5% | 36.86 | 3.54 |
04/25 | 5,440 | 5,490 | 5,280 | 5,280 | -4.35% | 722,000 | 1兆237億 | -2.48% | 37.71 | 3.63 |
04/24 | 5,590 | 5,600 | 5,330 | 5,520 | -0.18% | 1,033,700 | 1兆702億 | +1.79% | 39.43 | 3.79 |
04/23 | 5,490 | 5,560 | 5,480 | 5,530 | +0.91% | 423,700 | 1兆721億 | +2.09% | 39.5 | 3.8 |
04/22 | 5,420 | 5,490 | 5,410 | 5,480 | +1.67% | 252,600 | 1兆624億 | +1.22% | 39.14 | 3.76 |
04/19 | 5,400 | 5,470 | 5,370 | 5,390 | +1.32% | 363,100 | 1兆450億 | -0.44% | 38.5 | 3.7 |
04/18 | 5,370 | 5,370 | 5,300 | 5,320 | -1.48% | 402,700 | 1兆314億 | -1.72% | 38 | 3.65 |
04/17 | 5,460 | 5,490 | 5,400 | 5,400 | -0.74% | 436,600 | 1兆469億 | -0.26% | 38.57 | 3.71 |
04/16 | 5,440 | 5,460 | 5,380 | 5,440 | -0.18% | 437,400 | 1兆547億 | +0.48% | 38.86 | 3.74 |
04/15 | 5,440 | 5,470 | 5,410 | 5,450 | +1.3% | 473,000 | 1兆566億 | +0.74% | 38.93 | 3.74 |
04/12 | 5,490 | 5,500 | 5,310 | 5,380 | -0.74% | 713,500 | 1兆430億 | -0.52% | 38.43 | 3.7 |
04/11 | 5,400 | 5,460 | 5,390 | 5,420 | +0.37% | 353,600 | 1兆508億 | +0.04% | 38.71 | 3.72 |
04/10 | 5,360 | 5,470 | 5,350 | 5,400 | -0.18% | 473,400 | 1兆469億 | -0.48% | 38.57 | 3.71 |
04/09 | 5,380 | 5,430 | 5,320 | 5,410 | +0.56% | 327,500 | 1兆489億 | -0.53% | 38.64 | 3.72 |
04/08 | 5,430 | 5,470 | 5,370 | 5,380 | +0.56% | 460,900 | 1兆430億 | -1.36% | 38.43 | 3.7 |
04/05 | 5,370 | 5,400 | 5,330 | 5,350 | -0.37% | 372,000 | 1兆372億 | -2.1% | 38.21 | 3.67 |
04/04 | 5,360 | 5,370 | 5,320 | 5,370 | -0.56% | 366,800 | 1兆411億 | -1.88% | 38.36 | 3.69 |
04/03 | 5,410 | 5,420 | 5,310 | 5,400 | -0.92% | 744,000 | 1兆469億 | -1.53% | 38.57 | 3.71 |
04/02 | 5,580 | 5,590 | 5,440 | 5,450 | -0.37% | 684,600 | 1兆566億 | -0.75% | 38.93 | 3.74 |
04/01 | 5,530 | 5,550 | 5,470 | 5,470 | +0.74% | 598,100 | 1兆605億 | -0.53% | 39.07 | 3.76 |
03/29 | 5,400 | 5,470 | 5,390 | 5,430 | +1.31% | 502,400 | 1兆527億 | -1.36% | 40.03 | 3.69 |
03/28 | 5,490 | 5,500 | 5,350 | 5,360 | -2.72% | 679,000 | 1兆392億 | -2.79% | 39.51 | 3.64 |
03/27 | 5,490 | 5,560 | 5,480 | 5,510 | +0.36% | 660,200 | 1兆682億 | -0.25% | 40.62 | 3.74 |
03/26 | 5,360 | 5,500 | 5,360 | 5,490 | +3.98% | 865,400 | 1兆644億 | -0.65% | 40.47 | 3.73 |
03/25 | 5,400 | 5,410 | 5,250 | 5,280 | -3.12% | 646,000 | 1兆237億 | -4.43% | 38.92 | 3.58 |
03/22 | 5,540 | 5,550 | 5,420 | 5,450 | -0.73% | 714,300 | 1兆566億 | -1.38% | 40.18 | 3.7 |
03/20 | 5,400 | 5,490 | 5,350 | 5,490 | +2.23% | 548,900 | 1兆644億 | -0.54% | 40.47 | 3.73 |
03/19 | 5,430 | 5,430 | 5,330 | 5,370 | -1.83% | 622,000 | 1兆411億 | -2.56% | 39.59 | 3.65 |
03/18 | 5,510 | 5,520 | 5,440 | 5,470 | -0.18% | 526,300 | 1兆605億 | -0.62% | 40.33 | 3.71 |
03/15 | 5,410 | 5,530 | 5,370 | 5,480 | +2.43% | 863,300 | 1兆624億 | -0.25% | 40.4 | 3.72 |
03/14 | 5,430 | 5,450 | 5,350 | 5,350 | 0% | 565,000 | 1兆372億 | -2.39% | 39.44 | 3.63 |
03/13 | 5,310 | 5,380 | 5,250 | 5,350 | -0.93% | 933,300 | 1兆372億 | -2.35% | 39.44 | 3.63 |
03/12 | 5,300 | 5,440 | 5,300 | 5,400 | +1.12% | 904,700 | 1兆469億 | -1.5% | 39.81 | 3.67 |
03/11 | 5,390 | 5,420 | 5,300 | 5,340 | -1.29% | 695,700 | 1兆353億 | -2.66% | 39.37 | 3.63 |
03/08 | 5,550 | 5,580 | 5,410 | 5,410 | -3.57% | 1,322,900 | 1兆489億 | -1.67% | 39.88 | 3.67 |
03/07 | 5,600 | 5,660 | 5,590 | 5,610 | -0.36% | 670,400 | 1兆876億 | +1.7% | 41.36 | 3.81 |
03/06 | 5,720 | 5,740 | 5,620 | 5,630 | -1.75% | 463,700 | 1兆915億 | +2.01% | 41.51 | 3.82 |
03/05 | 5,770 | 5,820 | 5,700 | 5,730 | -0.69% | 441,300 | 1兆1109億 | +3.8% | 42.24 | 3.89 |
03/04 | 5,770 | 5,790 | 5,700 | 5,770 | +1.76% | 595,900 | 1兆1187億 | +4.66% | 42.54 | 3.92 |
03/01 | 5,560 | 5,690 | 5,540 | 5,670 | +2.35% | 465,200 | 1兆993億 | +2.9% | 41.8 | 3.85 |
02/28 | 5,680 | 5,680 | 5,520 | 5,540 | -1.77% | 640,900 | 1兆741億 | +0.54% | 40.84 | 3.76 |
02/27 | 5,600 | 5,670 | 5,590 | 5,640 | +0.89% | 501,900 | 1兆935億 | +2.14% | 41.58 | 3.83 |
02/26 | 5,640 | 5,690 | 5,570 | 5,590 | -0.89% | 514,300 | 1兆838億 | +1.01% | 41.21 | 3.8 |
02/25 | 5,620 | 5,660 | 5,580 | 5,640 | +0.36% | 495,200 | 1兆935億 | +1.73% | 41.58 | 3.83 |
02/22 | 5,690 | 5,720 | 5,610 | 5,620 | -0.88% | 501,900 | 1兆896億 | +1.19% | 41.43 | 3.82 |
02/21 | 5,570 | 5,690 | 5,570 | 5,670 | +1.43% | 648,800 | 1兆993億 | +2.02% | 41.8 | 3.85 |
02/20 | 5,590 | 5,680 | 5,550 | 5,590 | +0.36% | 643,700 | 1兆838億 | +0.49% | 41.21 | 3.8 |
02/19 | 5,520 | 5,610 | 5,500 | 5,570 | +1.83% | 626,300 | 1兆799億 | +0.05% | 41.06 | 3.78 |
02/18 | 5,420 | 5,520 | 5,360 | 5,470 | +3.4% | 588,900 | 1兆605億 | -1.76% | 40.33 | 3.71 |
02/15 | 5,210 | 5,300 | 5,210 | 5,290 | -0.19% | 641,100 | 1兆256億 | -5.16% | 39 | 3.59 |
02/14 | 5,190 | 5,310 | 5,190 | 5,300 | +0.57% | 545,200 | 1兆275億 | -5.46% | 39.07 | 3.6 |
02/13 | 5,190 | 5,300 | 5,180 | 5,270 | +1.15% | 615,600 | 1兆217億 | -6.26% | 38.85 | 3.58 |
02/12 | 5,140 | 5,230 | 5,070 | 5,210 | 0% | 1,044,000 | 1兆101億 | -7.71% | 38.41 | 3.54 |
02/08 | 5,090 | 5,310 | 5,080 | 5,210 | +1.17% | 1,119,800 | 1兆101億 | -8.13% | 38.41 | 3.54 |
02/07 | 5,250 | 5,250 | 5,090 | 5,150 | -3.01% | 1,044,400 | 9984億9849万 | -9.63% | 37.97 | 3.5 |
02/06 | 5,420 | 5,430 | 5,300 | 5,310 | -2.03% | 750,800 | 1兆295億 | -7.33% | 39.15 | 3.61 |
02/05 | 5,470 | 5,550 | 5,380 | 5,420 | -1.45% | 977,500 | 1兆508億 | -5.61% | 39.96 | 3.68 |
02/04 | 5,780 | 5,940 | 5,430 | 5,500 | -4.01% | 1,521,700 | 1兆663億 | -4.28% | 40.55 | 3.73 |
02/01 | 5,820 | 5,880 | 5,710 | 5,730 | -0.69% | 482,000 | 1兆1109億 | -0.49% | 42.24 | 3.89 |
01/31 | 5,810 | 5,830 | 5,740 | 5,770 | +1.58% | 931,500 | 1兆1187億 | +0.02% | 42.54 | 3.92 |
01/30 | 5,620 | 5,720 | 5,610 | 5,680 | +0.18% | 1,113,300 | 1兆1012億 | -1.83% | 41.87 | 3.86 |
01/29 | 5,600 | 5,700 | 5,560 | 5,670 | +2.16% | 797,600 | 1兆993億 | -2.41% | 41.8 | 3.85 |
01/28 | 5,650 | 5,660 | 5,540 | 5,550 | -2.63% | 618,100 | 1兆760億 | -5.16% | 40.92 | 3.77 |
01/25 | 5,650 | 5,740 | 5,630 | 5,700 | +0.53% | 629,600 | 1兆1051億 | -3.31% | 42.02 | 3.87 |
01/24 | 5,780 | 5,780 | 5,650 | 5,670 | -2.91% | 526,000 | 1兆993億 | -4.42% | 41.8 | 3.85 |
01/23 | 5,870 | 5,900 | 5,800 | 5,840 | -1.35% | 577,500 | 1兆1322億 | -2.19% | 43.05 | 3.96 |
01/22 | 5,900 | 5,940 | 5,870 | 5,920 | +1.2% | 518,800 | 1兆1477億 | -1.17% | 43.64 | 4.02 |
01/21 | 5,950 | 5,960 | 5,820 | 5,850 | -0.68% | 462,200 | 1兆1342億 | -2.58% | 43.13 | 3.97 |
01/18 | 5,770 | 5,920 | 5,750 | 5,890 | +3.15% | 606,900 | 1兆1419億 | -2.31% | 43.42 | 4 |
01/17 | 5,810 | 5,850 | 5,680 | 5,710 | -1.55% | 512,300 | 1兆1070億 | -5.54% | 42.09 | 3.88 |
01/16 | 5,720 | 5,800 | 5,650 | 5,800 | +1.75% | 476,400 | 1兆1245億 | -4.45% | 42.76 | 3.94 |
01/15 | 5,550 | 5,730 | 5,520 | 5,700 | +2.15% | 772,700 | 1兆1051億 | -6.45% | 42.02 | 3.87 |
01/11 | 5,690 | 5,710 | 5,580 | 5,580 | -2.45% | 1,188,200 | 1兆818億 | -8.88% | 41.14 | 3.79 |
01/10 | 5,970 | 6,000 | 5,700 | 5,720 | -4.83% | 752,600 | 1兆1090億 | -7.23% | 42.17 | 3.88 |
01/09 | 5,780 | 6,030 | 5,780 | 6,010 | +5.44% | 875,800 | 1兆1652億 | -3.02% | 44.31 | 4.08 |
01/08 | 5,840 | 5,870 | 5,610 | 5,700 | -2.4% | 886,100 | 1兆1051億 | -8.24% | 42.02 | 3.87 |
01/07 | 5,990 | 6,050 | 5,820 | 5,840 | -0.17% | 818,200 | 1兆1322億 | -6.35% | 43.05 | 3.96 |
01/04 | 5,810 | 5,870 | 5,740 | 5,850 | -1.02% | 1,042,600 | 1兆1342億 | -6.39% | 43.13 | 3.97 |
2018 |
12/28 | 5,940 | 5,980 | 5,810 | 5,910 | -0.34% | 892,700 | 1兆1458億 | -5.56% | 43.57 | 4.01 |
12/27 | 5,760 | 5,960 | 5,720 | 5,930 | +5.89% | 1,370,800 | 1兆1497億 | -5.21% | 43.72 | 4.03 |
12/26 | 5,570 | 5,720 | 5,470 | 5,600 | +1.27% | 1,066,300 | 1兆857億 | -10.5% | 41.28 | 3.8 |
12/25 | 5,640 | 5,670 | 5,430 | 5,530 | -4.82% | 969,000 | 1兆721億 | -11.89% | 40.77 | 3.75 |