PER
2019/05/08～2019/09/30
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 |
| 09/30 | 1,024 | 1,035 | 1,017 | 1,035 | -0.19% | 163,900 | 613億4101万 | -0.1% | 17.99 | 0.78 |
| 09/27 | 1,052 | 1,069 | 1,023 | 1,037 | -4.6% | 320,500 | 614億5955万 | +0.19% | 18.02 | 0.78 |
| 09/26 | 1,081 | 1,099 | 1,080 | 1,087 | +1.02% | 769,300 | 644億2288万 | +5.13% | 18.89 | 0.82 |
| 09/25 | 1,057 | 1,088 | 1,052 | 1,076 | +1.99% | 413,100 | 637億7095万 | +4.26% | 18.7 | 0.81 |
| 09/24 | 1,044 | 1,062 | 1,044 | 1,055 | +0.57% | 301,800 | 625億2635万 | +2.53% | 18.34 | 0.79 |
| 09/20 | 1,045 | 1,049 | 1,036 | 1,049 | +0.29% | 257,500 | 621億7075万 | +2.14% | 18.23 | 0.79 |
| 09/19 | 1,045 | 1,048 | 1,037 | 1,046 | +0.58% | 207,300 | 619億9295万 | +2.05% | 18.18 | 0.79 |
| 09/18 | 1,044 | 1,047 | 1,036 | 1,040 | -0.95% | 164,800 | 616億3735万 | +1.56% | 18.08 | 0.78 |
| 09/17 | 1,045 | 1,056 | 1,038 | 1,050 | +0.29% | 142,200 | 622億3001万 | +2.74% | 18.25 | 0.79 |
| 09/13 | 1,045 | 1,049 | 1,037 | 1,047 | 0% | 195,500 | 620億5221万 | +2.65% | 18.2 | 0.79 |
| 09/12 | 1,044 | 1,056 | 1,040 | 1,047 | +0.67% | 187,000 | 620億5221万 | +2.85% | 18.2 | 0.79 |
| 09/11 | 1,035 | 1,041 | 1,029 | 1,040 | +0.58% | 148,100 | 616億3735万 | +2.36% | 18.08 | 0.78 |
| 09/10 | 1,029 | 1,034 | 1,023 | 1,034 | +0.49% | 105,200 | 612億8175万 | +1.97% | 17.97 | 0.78 |
| 09/09 | 1,020 | 1,030 | 1,018 | 1,029 | +0.19% | 114,300 | 609億8541万 | +1.58% | 17.88 | 0.77 |
| 09/06 | 1,027 | 1,031 | 1,021 | 1,027 | -0.39% | 80,700 | 608億6688万 | +1.48% | 17.85 | 0.77 |
| 09/05 | 1,028 | 1,043 | 1,026 | 1,031 | +1.28% | 111,800 | 611億395万 | +1.88% | 17.92 | 0.77 |
| 09/04 | 1,021 | 1,025 | 1,018 | 1,018 | -1.26% | 85,000 | 603億3348万 | +0.59% | 17.69 | 0.76 |
| 09/03 | 1,018 | 1,033 | 1,017 | 1,031 | +1.48% | 70,600 | 611億395万 | +1.78% | 17.92 | 0.77 |
| 09/02 | 1,022 | 1,026 | 1,013 | 1,016 | -1.36% | 72,700 | 602億1495万 | +0.3% | 17.66 | 0.76 |
| 08/30 | 1,025 | 1,033 | 1,016 | 1,030 | +1.78% | 122,300 | 610億4468万 | +1.68% | 17.9 | 0.77 |
| 08/29 | 1,011 | 1,012 | 999 | 1,012 | +0.5% | 54,700 | 599億7788万 | -0.1% | 17.59 | 0.76 |
| 08/28 | 1,014 | 1,018 | 1,002 | 1,007 | -0.49% | 62,800 | 596億8155万 | -0.69% | 17.5 | 0.76 |
| 08/27 | 1,025 | 1,025 | 1,012 | 1,012 | +0.4% | 36,400 | 599億7788万 | -0.3% | 17.59 | 0.76 |
| 08/26 | 1,000 | 1,013 | 998 | 1,008 | -1.75% | 89,300 | 597億4081万 | -0.88% | 17.52 | 0.76 |
| 08/23 | 1,025 | 1,029 | 1,021 | 1,026 | +0.29% | 82,600 | 608億761万 | +0.69% | 17.83 | 0.77 |
| 08/22 | 1,022 | 1,024 | 1,011 | 1,023 | +0.39% | 57,300 | 606億2981万 | +0.49% | 17.78 | 0.77 |
| 08/21 | 1,014 | 1,020 | 1,008 | 1,019 | -0.29% | 84,300 | 603億9275万 | -0.1% | 17.71 | 0.77 |
| 08/20 | 1,014 | 1,023 | 1,007 | 1,022 | +1.39% | 106,600 | 605億7055万 | 0% | 17.76 | 0.77 |
| 08/19 | 1,004 | 1,008 | 998 | 1,008 | +0.9% | 66,000 | 597億4081万 | -1.47% | 17.52 | 0.76 |
| 08/16 | 996 | 1,001 | 992 | 999 | 0% | 71,500 | 592億741万 | -2.44% | 17.36 | 0.75 |
| 08/15 | 983 | 1,002 | 983 | 999 | -1.58% | 60,500 | 592億741万 | -2.54% | 17.36 | 0.75 |
| 08/14 | 998 | 1,015 | 987 | 1,015 | +2.22% | 104,100 | 601億5568万 | -1.07% | 17.64 | 0.76 |
| 08/13 | 982 | 1,020 | 970 | 993 | -0.4% | 238,400 | 588億5181万 | -3.31% | 17.26 | 0.75 |
| 08/09 | 995 | 1,000 | 988 | 997 | 0% | 89,200 | 590億8888万 | -3.11% | 17.33 | 0.75 |
| 08/08 | 1,003 | 1,003 | 994 | 997 | -0.3% | 53,300 | 590億8888万 | -3.3% | 17.33 | 0.75 |
| 08/07 | 985 | 1,002 | 984 | 1,000 | -0.3% | 79,300 | 592億6668万 | -3.19% | 17.38 | 0.75 |
| 08/06 | 980 | 1,003 | 974 | 1,003 | +0.6% | 89,500 | 594億4448万 | -3% | 17.43 | 0.75 |
| 08/05 | 999 | 1,003 | 987 | 997 | -0.89% | 98,700 | 590億8888万 | -3.67% | 17.33 | 0.75 |
| 08/02 | 1,012 | 1,021 | 1,001 | 1,006 | -2.33% | 98,500 | 596億2228万 | -2.8% | 17.48 | 0.76 |
| 08/01 | 1,021 | 1,030 | 1,017 | 1,030 | +0.49% | 36,100 | 610億4468万 | -0.48% | 17.9 | 0.77 |
| 07/31 | 1,026 | 1,035 | 1,023 | 1,025 | -1.91% | 77,400 | 607億4835万 | -0.68% | 17.82 | 0.77 |
| 07/30 | 1,031 | 1,045 | 1,030 | 1,045 | +1.26% | 79,100 | 619億3368万 | +1.36% | 18.16 | 0.79 |
| 07/29 | 1,027 | 1,034 | 1,024 | 1,032 | +0.78% | 41,000 | 611億6321万 | +0.29% | 17.94 | 0.78 |
| 07/26 | 1,022 | 1,027 | 1,019 | 1,024 | -1.06% | 62,000 | 606億8908万 | -0.39% | 17.8 | 0.77 |
| 07/25 | 1,027 | 1,036 | 1,024 | 1,035 | +0.78% | 78,800 | 613億4101万 | +0.78% | 17.99 | 0.78 |
| 07/24 | 1,039 | 1,039 | 1,025 | 1,027 | -1.53% | 77,400 | 608億6688万 | +0.29% | 17.85 | 0.77 |
| 07/23 | 1,039 | 1,045 | 1,037 | 1,043 | +0.1% | 68,900 | 618億1515万 | +2.15% | 18.13 | 0.78 |
| 07/22 | 1,054 | 1,054 | 1,038 | 1,042 | -1.42% | 69,000 | 617億5588万 | +2.36% | 18.11 | 0.78 |
| 07/19 | 1,033 | 1,060 | 1,029 | 1,057 | +3.32% | 124,100 | 626億4488万 | +4.14% | 18.37 | 0.79 |
| 07/18 | 1,059 | 1,059 | 1,021 | 1,023 | -4.39% | 114,700 | 606億2981万 | +1.19% | 17.78 | 0.77 |
| 07/17 | 1,059 | 1,073 | 1,054 | 1,070 | +2% | 213,000 | 634億1535万 | +6.15% | 18.6 | 0.8 |
| 07/16 | 1,048 | 1,054 | 1,047 | 1,049 | +0.19% | 73,100 | 621億7075万 | +4.59% | 18.23 | 0.79 |
| 07/12 | 1,037 | 1,053 | 1,037 | 1,047 | +0.48% | 118,800 | 620億5221万 | +4.8% | 18.2 | 0.79 |
| 07/11 | 1,030 | 1,043 | 1,030 | 1,042 | +1.66% | 73,500 | 617億5588万 | +4.83% | 18.11 | 0.78 |
| 07/10 | 1,017 | 1,030 | 1,012 | 1,025 | -0.39% | 91,000 | 607億4835万 | +3.64% | 17.82 | 0.77 |
| 07/09 | 1,038 | 1,044 | 1,020 | 1,029 | -0.48% | 67,600 | 609億8541万 | +4.47% | 17.88 | 0.77 |
| 07/08 | 1,047 | 1,047 | 1,033 | 1,034 | -1.62% | 69,500 | 612億8175万 | +5.4% | 17.97 | 0.78 |
| 07/05 | 1,045 | 1,052 | 1,034 | 1,051 | +0.1% | 111,300 | 622億8928万 | +7.57% | 18.27 | 0.79 |
| 07/04 | 1,049 | 1,055 | 1,044 | 1,050 | +0.48% | 126,900 | 622億3001万 | +7.91% | 18.25 | 0.79 |
| 07/03 | 1,031 | 1,047 | 1,029 | 1,045 | +1.65% | 168,800 | 619億3368万 | +7.84% | 18.16 | 0.79 |
| 07/02 | 1,019 | 1,029 | 1,014 | 1,028 | +0.88% | 179,000 | 609億2615万 | +6.42% | 17.87 | 0.77 |
| 07/01 | 1,008 | 1,019 | 1,000 | 1,019 | +2.1% | 135,100 | 603億9275万 | +5.71% | 17.71 | 0.77 |
| 06/28 | 987 | 1,003 | 987 | 998 | +0.5% | 147,100 | 591億4815万 | +3.74% | 17.35 | 0.75 |
| 06/27 | 976 | 994 | 976 | 993 | +1.85% | 114,400 | 588億5181万 | +3.33% | 17.26 | 0.75 |
| 06/26 | 991 | 993 | 973 | 975 | -1.12% | 91,500 | 577億8501万 | +1.56% | 16.95 | 0.73 |
| 06/25 | 1,001 | 1,009 | 982 | 986 | -1.79% | 138,000 | 584億3695万 | +2.71% | 17.14 | 0.74 |
| 06/24 | 1,001 | 1,008 | 994 | 1,004 | 0% | 147,700 | 595億375万 | +4.58% | 17.45 | 0.75 |
| 06/21 | 995 | 1,004 | 994 | 1,004 | +1.62% | 230,400 | 595億375万 | +4.8% | 17.45 | 0.75 |
| 06/20 | 980 | 995 | 980 | 988 | +1.02% | 179,400 | 585億5548万 | +3.35% | 17.17 | 0.74 |
| 06/19 | 966 | 979 | 965 | 978 | +2.3% | 128,500 | 579億6281万 | +2.52% | 17 | 0.73 |
| 06/18 | 962 | 971 | 955 | 956 | -0.52% | 97,300 | 566億5894万 | +0.31% | 16.62 | 0.72 |
| 06/17 | 961 | 974 | 959 | 961 | +0.42% | 85,100 | 569億5528万 | +0.95% | 16.7 | 0.72 |
| 06/14 | 959 | 959 | 948 | 957 | +0.21% | 104,500 | 567億1821万 | +0.95% | 16.63 | 0.72 |
| 06/13 | 945 | 957 | 937 | 955 | -0.1% | 137,400 | 565億9968万 | +1.17% | 16.6 | 0.72 |
| 06/12 | 953 | 971 | 953 | 956 | +0.95% | 107,300 | 566億5894万 | +1.7% | 16.62 | 0.72 |
| 06/11 | 936 | 948 | 928 | 947 | +1.18% | 95,400 | 561億2554万 | +1.07% | 16.46 | 0.71 |
| 06/10 | 929 | 938 | 928 | 936 | +1.41% | 99,300 | 554億7361万 | +0.21% | 16.27 | 0.7 |
| 06/07 | 925 | 926 | 914 | 923 | -0.32% | 102,700 | 547億314万 | -0.97% | 16.04 | 0.69 |
| 06/06 | 936 | 937 | 924 | 926 | -0.54% | 98,300 | 548億8094万 | -0.43% | 16.09 | 0.7 |
| 06/05 | 945 | 949 | 925 | 931 | 0% | 173,000 | 551億7728万 | +0.22% | 16.18 | 0.7 |
| 06/04 | 931 | 938 | 916 | 931 | +0.65% | 101,100 | 551億7728万 | +0.43% | 16.18 | 0.7 |
| 06/03 | 928 | 932 | 920 | 925 | -2.43% | 114,100 | 548億2168万 | 0% | 16.08 | 0.69 |
| 05/31 | 954 | 954 | 941 | 948 | -1.15% | 79,900 | 561億8481万 | +2.71% | 16.48 | 0.71 |
| 05/30 | 955 | 961 | 948 | 959 | -0.52% | 107,400 | 568億3674万 | +4.24% | 16.67 | 0.72 |
| 05/29 | 969 | 976 | 958 | 964 | -1.53% | 89,100 | 571億3308万 | +5.13% | 16.75 | 0.72 |
| 05/28 | 978 | 980 | 965 | 979 | +0.31% | 133,300 | 580億2208万 | +7.11% | 17.02 | 0.74 |
| 05/27 | 975 | 981 | 966 | 976 | +0.41% | 67,500 | 578億4428万 | +7.25% | 16.96 | 0.73 |
| 05/24 | 968 | 974 | 967 | 972 | -0.31% | 77,200 | 576億721万 | +7.28% | 16.89 | 0.73 |
| 05/23 | 973 | 983 | 965 | 975 | +0.31% | 108,300 | 577億8501万 | +8.09% | 16.95 | 0.73 |
| 05/22 | 982 | 987 | 968 | 972 | -0.41% | 112,200 | 576億721万 | +8.36% | 16.89 | 0.73 |
| 05/21 | 958 | 978 | 958 | 976 | +1.67% | 171,600 | 578億4428万 | +9.29% | 16.96 | 0.73 |
| 05/20 | 953 | 960 | 953 | 960 | +0.52% | 92,800 | 568億9601万 | +8.11% | 16.69 | 0.72 |
| 05/17 | 946 | 955 | 938 | 955 | +1.49% | 91,000 | 565億9968万 | +7.91% | 16.6 | 0.72 |
| 05/16 | 938 | 956 | 936 | 941 | +0.11% | 162,200 | 557億6994万 | +6.69% | 16.36 | 0.71 |
| 05/15 | 941 | 964 | 929 | 940 | +0.11% | 229,100 | 557億1068万 | +6.82% | 16.34 | 0.71 |
| 05/14 | 837 | 942 | 829 | 939 | +10.47% | 410,500 | 556億5141万 | +6.83% | 16.32 | 0.71 |
| 05/13 | 855 | 862 | 850 | 850 | -1.16% | 91,200 | 503億7668万 | -3.08% | 14.77 | 0.64 |
| 05/10 | 863 | 870 | 856 | 860 | -0.46% | 158,400 | 509億6934万 | -2.16% | 14.95 | 0.65 |
| 05/09 | 871 | 882 | 863 | 864 | -1.37% | 164,200 | 512億641万 | -1.82% | 15.02 | 0.65 |
| 05/08 | 871 | 883 | 871 | 876 | -0.79% | 143,300 | 519億1761万 | -0.68% | 15.23 | 0.66 |
