PER
2019/07/16～2019/12/10
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 |
| 12/10 | 1,760 | 1,788 | 1,754 | 1,781 | +1.48% | 413,400 | 3342億3267万 | +3.79% | 13.43 | 1.14 |
| 12/09 | 1,744 | 1,756 | 1,736 | 1,755 | +1.86% | 224,900 | 3293億5337万 | +2.51% | 13.23 | 1.13 |
| 12/06 | 1,733 | 1,735 | 1,723 | 1,723 | -0.35% | 149,300 | 3233億4806万 | +1% | 12.99 | 1.11 |
| 12/05 | 1,730 | 1,739 | 1,722 | 1,729 | +1.05% | 216,900 | 3244億7406万 | +1.65% | 13.04 | 1.11 |
| 12/04 | 1,689 | 1,711 | 1,684 | 1,711 | +0.12% | 161,600 | 3210億9607万 | +0.94% | 12.9 | 1.1 |
| 12/03 | 1,714 | 1,714 | 1,696 | 1,709 | -0.98% | 212,100 | 3207億2074万 | +1.12% | 12.88 | 1.1 |
| 12/02 | 1,723 | 1,743 | 1,716 | 1,726 | +0.17% | 166,800 | 3239億1106万 | +2.55% | 13.01 | 1.11 |
| 11/29 | 1,738 | 1,750 | 1,720 | 1,723 | +0.53% | 245,700 | 3233億4806万 | +2.8% | 12.99 | 1.11 |
| 11/28 | 1,731 | 1,731 | 1,709 | 1,714 | -0.46% | 149,100 | 3216億5907万 | +2.7% | 12.92 | 1.1 |
| 11/27 | 1,729 | 1,738 | 1,718 | 1,722 | +0.41% | 198,700 | 3231億6040万 | +3.67% | 12.98 | 1.11 |
| 11/26 | 1,740 | 1,742 | 1,715 | 1,715 | -0.29% | 373,000 | 3218億4674万 | +3.69% | 12.93 | 1.1 |
| 11/25 | 1,710 | 1,730 | 1,708 | 1,720 | +1.12% | 195,800 | 3227億8506万 | +4.5% | 12.97 | 1.1 |
| 11/22 | 1,711 | 1,715 | 1,697 | 1,701 | +0.41% | 309,000 | 3192億1942万 | +3.78% | 12.82 | 1.09 |
| 11/21 | 1,698 | 1,717 | 1,668 | 1,694 | -1.22% | 422,400 | 3179億576万 | +3.8% | 12.77 | 1.09 |
| 11/20 | 1,721 | 1,723 | 1,691 | 1,715 | -1.21% | 513,100 | 3218億4674万 | +5.47% | 12.93 | 1.1 |
| 11/19 | 1,717 | 1,737 | 1,701 | 1,736 | +0.93% | 584,300 | 3257億8772万 | +7.36% | 13.09 | 1.11 |
| 11/18 | 1,685 | 1,725 | 1,684 | 1,720 | +2.08% | 615,800 | 3227億8506万 | +7.1% | 12.97 | 1.1 |
| 11/15 | 1,659 | 1,694 | 1,659 | 1,685 | +0.84% | 270,000 | 3162億1676万 | +5.58% | 12.7 | 1.08 |
| 11/14 | 1,687 | 1,695 | 1,671 | 1,671 | -1.82% | 255,700 | 3135億8944万 | +5.29% | 12.6 | 1.07 |
| 11/13 | 1,708 | 1,717 | 1,702 | 1,702 | -0.53% | 226,000 | 3194億708万 | +7.79% | 12.83 | 1.09 |
| 11/12 | 1,703 | 1,720 | 1,694 | 1,711 | +0.06% | 213,300 | 3210億9607万 | +8.98% | 12.9 | 1.1 |
| 11/11 | 1,735 | 1,742 | 1,708 | 1,710 | -1.1% | 356,800 | 3209億841万 | +9.55% | 12.89 | 1.1 |
| 11/08 | 1,729 | 1,741 | 1,722 | 1,729 | +1.05% | 530,200 | 3244億7406万 | +11.26% | 13.04 | 1.11 |
| 11/07 | 1,689 | 1,721 | 1,689 | 1,711 | +0.82% | 504,900 | 3210億9607万 | +10.6% | 12.9 | 1.1 |
| 11/06 | 1,683 | 1,702 | 1,666 | 1,697 | +1.56% | 538,000 | 3184億6875万 | +10.27% | 12.79 | 1.09 |
| 11/05 | 1,649 | 1,682 | 1,640 | 1,671 | +3.85% | 761,400 | 3135億8944万 | +9.07% | 12.6 | 1.07 |
| 11/01 | 1,565 | 1,623 | 1,561 | 1,609 | +0.25% | 624,000 | 3019億5417万 | +5.44% | 12.13 | 1.03 |
| 10/31 | 1,545 | 1,695 | 1,542 | 1,605 | +2.43% | 1,075,700 | 3012億350万 | +5.45% | 12.1 | 1.03 |
| 10/30 | 1,560 | 1,577 | 1,555 | 1,567 | -0.76% | 1,060,600 | 2940億7221万 | +3.16% | 11.81 | 1.01 |
| 10/29 | 1,565 | 1,581 | 1,559 | 1,579 | +2.07% | 615,900 | 2963億2420万 | +4.02% | 11.9 | 1.01 |
| 10/28 | 1,546 | 1,563 | 1,532 | 1,547 | +0.65% | 455,400 | 2903億1889万 | +2.04% | 11.66 | 0.99 |
| 10/25 | 1,530 | 1,545 | 1,522 | 1,537 | -0.71% | 384,100 | 2884億4223万 | +1.45% | 11.59 | 0.99 |
| 10/24 | 1,532 | 1,555 | 1,530 | 1,548 | +0.85% | 299,100 | 2905億656万 | +2.18% | 11.67 | 0.99 |
| 10/23 | 1,543 | 1,543 | 1,518 | 1,535 | +0.79% | 332,700 | 2880億6690万 | +1.25% | 11.57 | 0.99 |
| 10/21 | 1,537 | 1,541 | 1,521 | 1,523 | -0.46% | 196,900 | 2858億1491万 | +0.33% | 11.48 | 0.98 |
| 10/18 | 1,526 | 1,544 | 1,522 | 1,530 | 0% | 187,200 | 2871億2857万 | +0.72% | 11.53 | 0.98 |
| 10/17 | 1,546 | 1,549 | 1,530 | 1,530 | -1.03% | 281,100 | 2871億2857万 | +0.79% | 11.53 | 0.98 |
| 10/16 | 1,555 | 1,572 | 1,539 | 1,546 | +0.65% | 391,500 | 2901億3123万 | +2.11% | 11.66 | 0.99 |
| 10/15 | 1,529 | 1,555 | 1,524 | 1,536 | +2.88% | 360,800 | 2882億5457万 | +1.65% | 11.58 | 0.99 |
| 10/11 | 1,477 | 1,500 | 1,467 | 1,493 | +2.12% | 433,800 | 2801億8494万 | -0.93% | 11.26 | 0.96 |
| 10/10 | 1,471 | 1,475 | 1,447 | 1,462 | +0.07% | 279,700 | 2743億6730万 | -2.73% | 11.02 | 0.94 |
| 10/09 | 1,452 | 1,462 | 1,439 | 1,461 | -0.61% | 280,300 | 2741億7964万 | -2.66% | 11.01 | 0.94 |
| 10/08 | 1,480 | 1,480 | 1,459 | 1,470 | +0.07% | 431,500 | 2758億6863万 | -1.93% | 11.08 | 0.94 |
| 10/07 | 1,475 | 1,479 | 1,451 | 1,469 | -1.01% | 319,900 | 2756億8096万 | -1.94% | 11.08 | 0.94 |
| 10/04 | 1,477 | 1,484 | 1,459 | 1,484 | -0.2% | 328,700 | 2784億9595万 | -0.74% | 11.19 | 0.95 |
| 10/03 | 1,491 | 1,493 | 1,461 | 1,487 | -2.75% | 475,400 | 2790億5895万 | -0.27% | 11.21 | 0.95 |
| 10/02 | 1,528 | 1,531 | 1,513 | 1,529 | -1.42% | 498,900 | 2869億4091万 | +2.76% | 11.53 | 0.98 |
| 10/01 | 1,534 | 1,566 | 1,528 | 1,551 | +2.65% | 501,100 | 2910億6955万 | +4.66% | 11.69 | 1 |
| 09/30 | 1,517 | 1,522 | 1,505 | 1,511 | -0.07% | 430,300 | 2835億6293万 | +2.37% | 11.39 | 0.97 |
| 09/27 | 1,500 | 1,513 | 1,473 | 1,512 | -1.05% | 526,900 | 2837億5059万 | +2.72% | 11.4 | 0.97 |
| 09/26 | 1,540 | 1,547 | 1,523 | 1,528 | +0.46% | 403,400 | 2867億5324万 | +4.16% | 11.52 | 0.98 |
| 09/25 | 1,510 | 1,523 | 1,499 | 1,521 | -0.13% | 280,800 | 2854億3958万 | +4.04% | 11.47 | 0.98 |
| 09/24 | 1,536 | 1,544 | 1,516 | 1,523 | -0.72% | 379,900 | 2858億1491万 | +4.6% | 11.48 | 0.98 |
| 09/20 | 1,541 | 1,541 | 1,516 | 1,534 | +0.66% | 394,900 | 2878億7924万 | +5.72% | 11.57 | 0.98 |
| 09/19 | 1,529 | 1,547 | 1,523 | 1,524 | -0.13% | 340,500 | 2860億258万 | +5.54% | 11.49 | 0.98 |
| 09/18 | 1,544 | 1,544 | 1,512 | 1,526 | -1.68% | 419,300 | 2863億7791万 | +6.05% | 11.5 | 0.98 |
| 09/17 | 1,554 | 1,558 | 1,536 | 1,552 | -0.77% | 379,700 | 2912億5722万 | +8.3% | 11.7 | 1 |
| 09/13 | 1,582 | 1,582 | 1,548 | 1,564 | -0.51% | 452,000 | 2935億921万 | +9.6% | 11.79 | 1 |
| 09/12 | 1,583 | 1,584 | 1,557 | 1,572 | +0.45% | 472,100 | 2950億1054万 | +10.63% | 11.85 | 1.01 |
| 09/11 | 1,522 | 1,570 | 1,518 | 1,565 | +4.54% | 839,900 | 2936億9687万 | +10.68% | 11.8 | 1 |
| 09/10 | 1,470 | 1,497 | 1,469 | 1,497 | +3.74% | 468,200 | 2809億3560万 | +6.32% | 11.29 | 0.96 |
| 09/09 | 1,445 | 1,447 | 1,425 | 1,443 | -1.3% | 464,400 | 2708億165万 | +2.7% | 10.88 | 0.93 |
| 09/06 | 1,449 | 1,465 | 1,445 | 1,462 | +1.88% | 292,100 | 2743億6730万 | +4.06% | 11.02 | 0.94 |
| 09/05 | 1,416 | 1,448 | 1,415 | 1,435 | +2.65% | 309,000 | 2693億33万 | +2.14% | 10.82 | 0.92 |
| 09/04 | 1,401 | 1,410 | 1,396 | 1,398 | -0.99% | 190,700 | 2623億5670万 | -0.78% | 10.54 | 0.9 |
| 09/03 | 1,400 | 1,421 | 1,396 | 1,412 | +0.28% | 308,700 | 2649億8402万 | 0% | 10.65 | 0.91 |
| 09/02 | 1,416 | 1,418 | 1,398 | 1,408 | -1.68% | 324,500 | 2642億3335万 | -0.42% | 10.62 | 0.9 |
| 08/30 | 1,425 | 1,438 | 1,419 | 1,432 | +2.65% | 375,300 | 2687億3733万 | +1.13% | 10.8 | 0.92 |
| 08/29 | 1,407 | 1,410 | 1,388 | 1,395 | -0.5% | 312,700 | 2617億9370万 | -1.55% | 10.52 | 0.9 |
| 08/28 | 1,407 | 1,410 | 1,392 | 1,402 | +0.29% | 270,900 | 2631億736万 | -1.27% | 10.57 | 0.9 |
| 08/27 | 1,398 | 1,421 | 1,396 | 1,398 | +1.01% | 317,400 | 2623億5670万 | -1.69% | 10.54 | 0.9 |
| 08/26 | 1,361 | 1,387 | 1,360 | 1,384 | -1.49% | 426,000 | 2597億2938万 | -2.81% | 10.43 | 0.89 |
| 08/23 | 1,405 | 1,411 | 1,400 | 1,405 | +0.21% | 308,100 | 2636億7036万 | -1.4% | 10.59 | 0.9 |
| 08/22 | 1,389 | 1,406 | 1,384 | 1,402 | +1.08% | 315,300 | 2631億736万 | -1.61% | 10.57 | 0.9 |
| 08/21 | 1,382 | 1,393 | 1,374 | 1,387 | -0.86% | 338,900 | 2602億9237万 | -2.73% | 10.46 | 0.89 |
| 08/20 | 1,395 | 1,399 | 1,378 | 1,399 | +0.58% | 282,800 | 2625億4436万 | -2.03% | 10.55 | 0.9 |
| 08/19 | 1,386 | 1,400 | 1,380 | 1,391 | +0.94% | 245,300 | 2610億4304万 | -2.66% | 10.49 | 0.89 |
| 08/16 | 1,373 | 1,385 | 1,360 | 1,378 | +0.36% | 395,800 | 2586億338万 | -3.7% | 10.39 | 0.88 |
| 08/15 | 1,348 | 1,378 | 1,341 | 1,373 | -1.15% | 287,800 | 2576億6505万 | -4.19% | 10.35 | 0.88 |
| 08/14 | 1,401 | 1,412 | 1,387 | 1,389 | +0.87% | 510,200 | 2606億6771万 | -3.21% | 10.47 | 0.89 |
| 08/13 | 1,391 | 1,403 | 1,360 | 1,377 | -2.48% | 566,500 | 2584億1572万 | -4.18% | 10.38 | 0.88 |
| 08/09 | 1,415 | 1,419 | 1,403 | 1,412 | +0.43% | 194,900 | 2649億8402万 | -1.94% | 10.65 | 0.91 |
| 08/08 | 1,391 | 1,421 | 1,389 | 1,406 | -0.07% | 297,200 | 2638億5802万 | -2.5% | 10.6 | 0.9 |
| 08/07 | 1,390 | 1,411 | 1,384 | 1,407 | +0.07% | 245,500 | 2640億4569万 | -2.49% | 10.61 | 0.9 |
| 08/06 | 1,369 | 1,412 | 1,360 | 1,406 | -0.85% | 420,000 | 2638億5802万 | -2.63% | 10.6 | 0.9 |
| 08/05 | 1,424 | 1,434 | 1,388 | 1,418 | -1.32% | 367,000 | 2661億1001万 | -1.94% | 10.69 | 0.91 |
| 08/02 | 1,446 | 1,448 | 1,423 | 1,437 | -2.44% | 643,500 | 2696億7566万 | -0.62% | 10.83 | 0.92 |
| 08/01 | 1,499 | 1,509 | 1,444 | 1,473 | -3.79% | 998,900 | 2764億3163万 | +1.94% | 11.11 | 0.95 |
| 07/31 | 1,465 | 1,562 | 1,442 | 1,531 | +2.89% | 1,399,500 | 2873億1624万 | +6.25% | 11.54 | 0.98 |
| 07/30 | 1,461 | 1,494 | 1,460 | 1,488 | +2.98% | 580,700 | 2792億4661万 | +3.69% | 11.22 | 0.96 |
| 07/29 | 1,450 | 1,456 | 1,438 | 1,445 | -0.69% | 242,300 | 2711億7699万 | +0.91% | 10.89 | 0.93 |
| 07/26 | 1,457 | 1,461 | 1,440 | 1,455 | -1.56% | 271,300 | 2730億5364万 | +1.82% | 10.97 | 0.93 |
| 07/25 | 1,471 | 1,479 | 1,464 | 1,478 | +1.03% | 250,500 | 2773億6996万 | +3.57% | 11.14 | 0.95 |
| 07/24 | 1,472 | 1,477 | 1,453 | 1,463 | +0.41% | 314,200 | 2745億5497万 | +2.67% | 11.03 | 0.94 |
| 07/23 | 1,443 | 1,466 | 1,441 | 1,457 | +1.39% | 276,400 | 2734億2898万 | +2.46% | 10.98 | 0.94 |
| 07/22 | 1,439 | 1,457 | 1,435 | 1,437 | +1.05% | 295,200 | 2696億7566万 | +1.2% | 10.83 | 0.92 |
| 07/19 | 1,390 | 1,428 | 1,383 | 1,422 | +2.23% | 370,700 | 2668億6067万 | +0.28% | 10.72 | 0.91 |
| 07/18 | 1,411 | 1,420 | 1,385 | 1,391 | -2.18% | 410,000 | 2610億4304万 | -1.83% | 10.49 | 0.89 |
| 07/17 | 1,438 | 1,451 | 1,421 | 1,422 | -1.18% | 531,700 | 2668億6067万 | +0.28% | 10.72 | 0.91 |
| 07/16 | 1,432 | 1,448 | 1,428 | 1,439 | +0.28% | 318,800 | 2700億5099万 | +1.48% | 10.85 | 0.92 |
