PER
2019/06/26～2019/11/21
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 |
| 11/21 | 2,169 | 2,179 | 2,146 | 2,172 | +0.05% | 1,651,500 | 4289億7477万 | +8.11% | 45.22 | 3.23 |
| 11/20 | 2,173 | 2,190 | 2,158 | 2,171 | -0.18% | 1,464,200 | 4287億7727万 | +8.6% | 45.2 | 3.23 |
| 11/19 | 2,173 | 2,200 | 2,163 | 2,175 | +0.55% | 2,221,700 | 4295億6728万 | +9.41% | 45.28 | 3.23 |
| 11/18 | 2,130 | 2,164 | 2,123 | 2,163 | +1.93% | 2,032,800 | 4271億9725万 | +9.35% | 45.03 | 3.22 |
| 11/15 | 2,040 | 2,150 | 2,029 | 2,122 | +4.58% | 5,163,500 | 4190億9966万 | +7.72% | 44.18 | 3.16 |
| 11/14 | 2,035 | 2,040 | 2,008 | 2,029 | -0.1% | 1,442,500 | 4007億3196万 | +3.36% | 42.24 | 3.02 |
| 11/13 | 2,031 | 2,037 | 2,019 | 2,031 | 0% | 1,036,900 | 4011億2696万 | +3.57% | 42.28 | 3.02 |
| 11/12 | 2,027 | 2,047 | 2,027 | 2,031 | +0.59% | 1,350,200 | 4011億2696万 | +3.78% | 42.28 | 3.02 |
| 11/11 | 2,008 | 2,029 | 2,008 | 2,019 | +0.4% | 994,900 | 3987億5694万 | +3.38% | 42.03 | 3 |
| 11/08 | 2,029 | 2,029 | 2,004 | 2,011 | -0.74% | 1,349,100 | 3971億7692万 | +3.02% | 41.87 | 2.99 |
| 11/07 | 1,991 | 2,032 | 1,989 | 2,026 | +1.81% | 2,301,200 | 4001億3945万 | +3.9% | 42.18 | 3.01 |
| 11/06 | 1,991 | 1,995 | 1,985 | 1,990 | +0.3% | 844,100 | 3930億2937万 | +2.21% | 41.43 | 2.96 |
| 11/05 | 1,980 | 1,990 | 1,964 | 1,984 | +0.76% | 1,343,900 | 3918億4436万 | +1.9% | 41.3 | 2.95 |
| 11/01 | 1,959 | 1,969 | 1,957 | 1,969 | +0.2% | 1,001,200 | 3888億8183万 | +1.18% | 40.99 | 2.93 |
| 10/31 | 1,959 | 1,973 | 1,958 | 1,965 | +0.82% | 882,500 | 3880億9182万 | +0.92% | 40.91 | 2.92 |
| 10/30 | 1,951 | 1,951 | 1,937 | 1,949 | -0.05% | 1,135,000 | 3849億3178万 | +0.1% | 40.57 | 2.9 |
| 10/29 | 1,953 | 1,962 | 1,949 | 1,950 | -0.15% | 875,000 | 3851億2929万 | +0.15% | 40.6 | 2.9 |
| 10/28 | 1,959 | 1,960 | 1,947 | 1,953 | -0.15% | 688,400 | 3857億2179万 | +0.36% | 40.66 | 2.9 |
| 10/25 | 1,945 | 1,957 | 1,943 | 1,956 | +0.57% | 1,212,700 | 3863億1430万 | +0.62% | 40.72 | 2.91 |
| 10/24 | 1,950 | 1,952 | 1,940 | 1,945 | -0.05% | 733,400 | 3841億4177万 | +0.1% | 40.49 | 2.89 |
| 10/23 | 1,931 | 1,951 | 1,928 | 1,946 | +1.2% | 1,018,000 | 3843億3928万 | +0.21% | 40.51 | 2.89 |
| 10/21 | 1,917 | 1,929 | 1,915 | 1,923 | +0.68% | 688,000 | 3797億9673万 | -0.88% | 40.03 | 2.86 |
| 10/18 | 1,921 | 1,933 | 1,908 | 1,910 | -0.88% | 1,041,300 | 3772億2920万 | -1.44% | 39.76 | 2.84 |
| 10/17 | 1,922 | 1,937 | 1,921 | 1,927 | +0.36% | 816,900 | 3805億8673万 | -0.52% | 40.12 | 2.87 |
| 10/16 | 1,917 | 1,932 | 1,913 | 1,920 | +0.52% | 993,800 | 3792億422万 | -0.78% | 39.97 | 2.86 |
| 10/15 | 1,921 | 1,925 | 1,906 | 1,910 | +0.1% | 1,611,200 | 3772億2920万 | -1.14% | 39.76 | 2.84 |
| 10/11 | 1,921 | 1,930 | 1,900 | 1,908 | -0.78% | 1,684,800 | 3768億3419万 | -1.09% | 39.72 | 2.84 |
| 10/10 | 1,952 | 1,952 | 1,921 | 1,923 | -1.69% | 1,077,000 | 3797億9673万 | -0.1% | 40.03 | 2.86 |
| 10/09 | 1,943 | 1,961 | 1,939 | 1,956 | 0% | 671,800 | 3863億1430万 | +1.82% | 40.72 | 2.91 |
| 10/08 | 1,967 | 1,978 | 1,954 | 1,956 | -0.15% | 962,300 | 3863億1430万 | +2.14% | 40.72 | 2.91 |
| 10/07 | 1,947 | 1,959 | 1,942 | 1,959 | +1.19% | 1,084,800 | 3869億680万 | +2.57% | 40.78 | 2.91 |
| 10/04 | 1,938 | 1,946 | 1,921 | 1,936 | -0.36% | 1,322,800 | 3823億6425万 | +1.73% | 40.3 | 2.88 |
| 10/03 | 1,952 | 1,962 | 1,942 | 1,943 | -1.57% | 1,325,400 | 3837億4677万 | +2.37% | 40.45 | 2.89 |
| 10/02 | 1,956 | 1,982 | 1,954 | 1,974 | +0.71% | 1,277,000 | 3898億6934万 | +4.28% | 41.1 | 2.94 |
| 10/01 | 1,958 | 1,974 | 1,947 | 1,960 | -0.31% | 1,038,200 | 3871億431万 | +3.87% | 40.8 | 2.91 |
| 09/30 | 1,980 | 1,996 | 1,962 | 1,966 | -1.06% | 1,528,700 | 3882億8932万 | +4.52% | 40.93 | 2.92 |
| 09/27 | 1,976 | 1,994 | 1,971 | 1,987 | +0.81% | 1,504,800 | 3924億3687万 | +5.97% | 41.37 | 2.95 |
| 09/26 | 1,976 | 1,987 | 1,966 | 1,971 | -0.4% | 1,048,700 | 3892億7683万 | +5.46% | 41.03 | 2.93 |
| 09/25 | 1,972 | 1,987 | 1,970 | 1,979 | 0% | 1,162,700 | 3908億5685万 | +6.23% | 41.2 | 2.94 |
| 09/24 | 1,938 | 1,986 | 1,938 | 1,979 | +2.12% | 1,945,900 | 3908億5685万 | +6.51% | 41.2 | 2.94 |
| 09/20 | 1,918 | 1,965 | 1,914 | 1,938 | +1.2% | 2,174,700 | 3827億5926万 | +4.59% | 40.35 | 2.88 |
| 09/19 | 1,906 | 1,926 | 1,904 | 1,915 | 0% | 1,189,500 | 3782億1671万 | +3.46% | 39.87 | 2.85 |
| 09/18 | 1,920 | 1,922 | 1,910 | 1,915 | -0.1% | 815,800 | 3782億1671万 | +3.46% | 39.87 | 2.85 |
| 09/17 | 1,900 | 1,917 | 1,897 | 1,917 | -0.16% | 993,100 | 3786億1171万 | +3.57% | 39.91 | 2.85 |
| 09/13 | 1,902 | 1,921 | 1,892 | 1,920 | +1.21% | 1,597,400 | 3792億422万 | +3.73% | 39.97 | 2.86 |
| 09/12 | 1,893 | 1,911 | 1,888 | 1,897 | +0.21% | 1,273,800 | 3746億6167万 | +2.54% | 39.49 | 2.82 |
| 09/11 | 1,863 | 1,894 | 1,860 | 1,893 | +0.91% | 1,566,400 | 3738億7166万 | +2.27% | 39.41 | 2.81 |
| 09/10 | 1,875 | 1,879 | 1,866 | 1,876 | -0.11% | 1,195,600 | 3705億1412万 | +1.35% | 39.05 | 2.79 |
| 09/09 | 1,840 | 1,879 | 1,838 | 1,878 | +2.29% | 1,551,600 | 3709億913万 | +1.46% | 39.1 | 2.79 |
| 09/06 | 1,841 | 1,843 | 1,825 | 1,836 | -0.27% | 919,700 | 3626億1403万 | -0.92% | 38.22 | 2.73 |
| 09/05 | 1,825 | 1,843 | 1,814 | 1,841 | +1.77% | 1,306,100 | 3636億155万 | -0.81% | 38.33 | 2.74 |
| 09/04 | 1,820 | 1,828 | 1,807 | 1,809 | -0.77% | 1,080,000 | 3572億8147万 | -2.69% | 37.66 | 2.69 |
| 09/03 | 1,804 | 1,828 | 1,802 | 1,823 | +0.28% | 956,000 | 3600億4651万 | -2.2% | 37.95 | 2.71 |
| 09/02 | 1,807 | 1,822 | 1,807 | 1,818 | +0.06% | 883,000 | 3590億5899万 | -2.78% | 37.85 | 2.7 |
| 08/30 | 1,798 | 1,824 | 1,796 | 1,817 | +1.23% | 1,737,600 | 3588億6149万 | -2.99% | 37.83 | 2.7 |
| 08/29 | 1,805 | 1,805 | 1,778 | 1,795 | -0.61% | 1,674,600 | 3545億1644万 | -4.32% | 37.37 | 2.67 |
| 08/28 | 1,818 | 1,827 | 1,805 | 1,806 | -0.77% | 933,800 | 3566億8897万 | -3.89% | 37.6 | 2.69 |
| 08/27 | 1,815 | 1,823 | 1,811 | 1,820 | +0.61% | 764,300 | 3594億5400万 | -3.29% | 37.89 | 2.71 |
| 08/26 | 1,805 | 1,824 | 1,801 | 1,809 | -1.2% | 1,180,600 | 3572億8147万 | -3.98% | 37.66 | 2.69 |
| 08/23 | 1,814 | 1,834 | 1,809 | 1,831 | +1.27% | 1,071,600 | 3616億2652万 | -3.07% | 38.12 | 2.72 |
| 08/22 | 1,828 | 1,829 | 1,805 | 1,808 | -1.09% | 1,579,100 | 3570億8397万 | -4.44% | 37.64 | 2.69 |
| 08/21 | 1,827 | 1,841 | 1,824 | 1,828 | -0.16% | 909,800 | 3610億3402万 | -3.69% | 38.06 | 2.72 |
| 08/20 | 1,848 | 1,850 | 1,823 | 1,831 | -1.08% | 1,455,000 | 3616億2652万 | -3.78% | 38.12 | 2.72 |
| 08/19 | 1,866 | 1,866 | 1,844 | 1,851 | -0.54% | 1,121,400 | 3655億7657万 | -2.89% | 38.53 | 2.75 |
| 08/16 | 1,879 | 1,880 | 1,853 | 1,861 | -0.69% | 1,877,400 | 3675億5159万 | -2.51% | 38.74 | 2.77 |
| 08/15 | 1,876 | 1,879 | 1,815 | 1,874 | -2.19% | 3,400,800 | 3701億1912万 | -1.94% | 39.01 | 2.79 |
| 08/14 | 1,929 | 1,930 | 1,904 | 1,916 | -0.21% | 1,136,900 | 3784億1421万 | +0.21% | 39.89 | 2.85 |
| 08/13 | 1,898 | 1,920 | 1,896 | 1,920 | +0.31% | 972,000 | 3792億422万 | +0.47% | 39.97 | 2.86 |
| 08/09 | 1,914 | 1,919 | 1,905 | 1,914 | +0.58% | 852,400 | 3780億1921万 | +0.16% | 39.85 | 2.85 |
| 08/08 | 1,913 | 1,914 | 1,892 | 1,903 | -0.26% | 741,900 | 3758億4668万 | -0.42% | 39.62 | 2.83 |
| 08/07 | 1,897 | 1,922 | 1,886 | 1,908 | 0% | 1,204,200 | 3768億3419万 | -0.1% | 39.72 | 2.84 |
| 08/06 | 1,845 | 1,909 | 1,835 | 1,908 | +2.03% | 1,734,900 | 3768億3419万 | 0% | 39.72 | 2.84 |
| 08/05 | 1,880 | 1,895 | 1,862 | 1,870 | -2.45% | 1,988,600 | 3693億2911万 | -1.94% | 38.93 | 2.78 |
| 08/02 | 1,916 | 1,935 | 1,909 | 1,917 | -0.47% | 1,277,200 | 3786億1171万 | +0.52% | 39.91 | 2.85 |
| 08/01 | 1,901 | 1,928 | 1,897 | 1,926 | +1.05% | 798,600 | 3803億8923万 | +1.05% | 40.1 | 2.86 |
| 07/31 | 1,937 | 1,937 | 1,902 | 1,906 | -2.21% | 1,503,600 | 3764億3919万 | +0.11% | 39.68 | 2.83 |
| 07/30 | 1,950 | 1,960 | 1,917 | 1,949 | -0.2% | 4,587,700 | 3849億3178万 | +2.36% | 40.57 | 2.9 |
| 07/29 | 1,908 | 1,953 | 1,907 | 1,953 | +2.95% | 2,481,600 | 3857億2179万 | +2.68% | 40.66 | 2.9 |
| 07/26 | 1,910 | 1,912 | 1,882 | 1,897 | +0.48% | 1,648,000 | 3746億6167万 | -0.21% | 39.49 | 2.82 |
| 07/25 | 1,884 | 1,892 | 1,874 | 1,888 | +0.85% | 670,500 | 3728億8415万 | -0.79% | 39.3 | 2.81 |
| 07/24 | 1,884 | 1,885 | 1,868 | 1,872 | -0.37% | 802,800 | 3697億2411万 | -1.68% | 38.97 | 2.78 |
| 07/23 | 1,890 | 1,895 | 1,876 | 1,879 | -0.11% | 1,125,900 | 3711億663万 | -1.47% | 39.12 | 2.79 |
| 07/22 | 1,914 | 1,914 | 1,880 | 1,881 | -2.34% | 1,309,500 | 3715億163万 | -1.52% | 39.16 | 2.8 |
| 07/19 | 1,916 | 1,935 | 1,910 | 1,926 | +0.21% | 846,900 | 3803億8923万 | +0.68% | 40.1 | 2.86 |
| 07/18 | 1,943 | 1,947 | 1,921 | 1,922 | -1.89% | 1,285,700 | 3795億9922万 | +0.37% | 40.01 | 2.86 |
| 07/17 | 1,946 | 1,960 | 1,939 | 1,959 | +0.93% | 1,776,400 | 3869億680万 | +2.19% | 40.78 | 2.91 |
| 07/16 | 1,935 | 1,947 | 1,926 | 1,941 | +1.3% | 1,922,000 | 3833億5177万 | +1.2% | 40.41 | 2.89 |
| 07/12 | 1,930 | 1,930 | 1,913 | 1,916 | -0.73% | 838,500 | 3784億1421万 | -0.21% | 39.89 | 2.85 |
| 07/11 | 1,920 | 1,940 | 1,920 | 1,930 | +0.99% | 1,802,800 | 3811億7924万 | +0.36% | 40.18 | 2.87 |
| 07/10 | 1,900 | 1,917 | 1,897 | 1,911 | +0.63% | 1,361,400 | 3774億2670万 | -0.62% | 39.78 | 2.84 |
| 07/09 | 1,895 | 1,913 | 1,894 | 1,899 | +0.8% | 1,483,800 | 3750億5667万 | -1.3% | 39.53 | 2.82 |
| 07/08 | 1,899 | 1,906 | 1,882 | 1,884 | -1.36% | 1,134,500 | 3720億9414万 | -2.13% | 39.22 | 2.8 |
| 07/05 | 1,911 | 1,913 | 1,889 | 1,910 | 0% | 1,332,700 | 3772億2920万 | -0.83% | 39.76 | 2.84 |
| 07/04 | 1,893 | 1,910 | 1,893 | 1,910 | +1.38% | 1,441,600 | 3772億2920万 | -0.83% | 39.76 | 2.84 |
| 07/03 | 1,873 | 1,886 | 1,870 | 1,884 | +0.75% | 1,379,100 | 3720億9414万 | -2.28% | 39.22 | 2.8 |
| 07/02 | 1,870 | 1,875 | 1,860 | 1,870 | -0.16% | 1,028,700 | 3693億2911万 | -3.21% | 38.93 | 2.78 |
| 07/01 | 1,880 | 1,881 | 1,858 | 1,873 | -0.43% | 1,679,500 | 3699億2162万 | -3.3% | 38.99 | 2.79 |
| 06/28 | 1,870 | 1,883 | 1,866 | 1,881 | +0.43% | 1,429,200 | 3715億163万 | -3.09% | 39.16 | 2.8 |
| 06/27 | 1,896 | 1,896 | 1,865 | 1,873 | -1.11% | 1,969,800 | 3699億2162万 | -3.7% | 38.99 | 2.79 |
| 06/26 | 1,861 | 1,898 | 1,861 | 1,894 | +0.16% | 6,750,900 | 3740億6916万 | -2.82% | 39.43 | 2.82 |
