PER
2018/06/29~2018/11/21
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 |
---|
2018 |
11/21 | 1,083 | 1,127 | 1,083 | 1,123 | +2.28% | 2,896,300 | 1兆39億 | -10.66% | 9.32 | 1.81 |
11/20 | 1,074 | 1,103 | 1,074 | 1,098 | -1.79% | 1,721,800 | 9816億833万 | -13.41% | 9.12 | 1.77 |
11/19 | 1,090 | 1,122 | 1,090 | 1,118 | +0.36% | 2,031,600 | 9994億8827万 | -12.59% | 9.28 | 1.8 |
11/16 | 1,140 | 1,163 | 1,111 | 1,114 | -1.33% | 2,866,800 | 9959億1228万 | -13.58% | 9.25 | 1.79 |
11/15 | 1,145 | 1,171 | 1,124 | 1,129 | -3.17% | 3,353,800 | 1兆93億 | -13.15% | 9.37 | 1.82 |
11/14 | 1,160 | 1,179 | 1,159 | 1,166 | -0.6% | 2,959,600 | 1兆424億 | -10.92% | 9.68 | 1.88 |
11/13 | 1,172 | 1,197 | 1,155 | 1,173 | -2.01% | 2,997,400 | 1兆486億 | -11% | 9.74 | 1.89 |
11/12 | 1,177 | 1,205 | 1,152 | 1,197 | -0.91% | 3,274,300 | 1兆701億 | -9.8% | 9.94 | 1.93 |
11/09 | 1,287 | 1,297 | 1,173 | 1,208 | -11.63% | 7,196,700 | 1兆799億 | -9.65% | 10.03 | 1.94 |
11/08 | 1,376 | 1,386 | 1,347 | 1,367 | +2.63% | 2,666,800 | 1兆2220億 | +1.48% | 11.35 | 2.2 |
11/07 | 1,332 | 1,348 | 1,305 | 1,332 | +1.29% | 2,374,800 | 1兆1908億 | -1.41% | 11.06 | 2.14 |
11/06 | 1,314 | 1,336 | 1,302 | 1,315 | +0.92% | 2,179,900 | 1兆1756億 | -3.17% | 10.92 | 2.12 |
11/05 | 1,366 | 1,374 | 1,300 | 1,303 | -5.37% | 3,260,100 | 1兆1648億 | -4.54% | 10.82 | 2.1 |
11/02 | 1,295 | 1,382 | 1,288 | 1,377 | +6.83% | 2,474,300 | 1兆2310億 | +0.36% | 11.43 | 2.22 |
11/01 | 1,316 | 1,334 | 1,284 | 1,289 | +0.23% | 2,032,700 | 1兆1523億 | -6.25% | 10.7 | 2.08 |
10/31 | 1,267 | 1,292 | 1,256 | 1,286 | +1.42% | 2,320,300 | 1兆1496億 | -7.01% | 10.68 | 2.07 |
10/30 | 1,228 | 1,278 | 1,223 | 1,268 | +2.67% | 2,435,000 | 1兆1335億 | -8.84% | 10.53 | 2.04 |
10/29 | 1,279 | 1,293 | 1,233 | 1,235 | -1.12% | 1,835,300 | 1兆1040億 | -11.66% | 10.25 | 1.99 |
10/26 | 1,280 | 1,302 | 1,244 | 1,249 | -1.73% | 2,459,400 | 1兆1166億 | -11.1% | 10.37 | 2.01 |
10/25 | 1,286 | 1,303 | 1,268 | 1,271 | -3.42% | 2,799,500 | 1兆1362億 | -9.86% | 10.55 | 2.05 |
10/24 | 1,331 | 1,350 | 1,268 | 1,316 | -3.31% | 3,608,400 | 1兆1764億 | -6.86% | 10.93 | 2.12 |
10/23 | 1,355 | 1,377 | 1,355 | 1,361 | -0.95% | 2,724,200 | 1兆2167億 | -3.68% | 11.3 | 2.19 |
10/22 | 1,352 | 1,384 | 1,335 | 1,374 | +0.59% | 2,183,600 | 1兆2280億 | -2.48% | 11.41 | 2.21 |
10/19 | 1,354 | 1,367 | 1,332 | 1,366 | -1.66% | 1,749,500 | 1兆2208億 | -2.78% | 11.34 | 2.2 |
10/18 | 1,400 | 1,408 | 1,385 | 1,389 | -0.79% | 1,272,200 | 1兆2414億 | -1% | 11.53 | 2.24 |
10/17 | 1,381 | 1,408 | 1,375 | 1,400 | +2.41% | 1,771,900 | 1兆2512億 | -0.14% | 11.62 | 2.25 |
10/16 | 1,360 | 1,379 | 1,349 | 1,367 | -0.07% | 2,519,600 | 1兆2217億 | -2.43% | 11.35 | 2.2 |
10/15 | 1,384 | 1,389 | 1,357 | 1,368 | -1.23% | 2,565,200 | 1兆2226億 | -2.36% | 11.36 | 2.2 |
10/12 | 1,382 | 1,390 | 1,340 | 1,385 | +2.44% | 1,847,200 | 1兆2378億 | -1.21% | 11.5 | 2.23 |
10/11 | 1,318 | 1,356 | 1,310 | 1,352 | -3.98% | 2,449,700 | 1兆2083億 | -3.7% | 11.22 | 2.18 |
10/10 | 1,381 | 1,419 | 1,381 | 1,408 | +1.08% | 2,552,100 | 1兆2584億 | +0.14% | 11.69 | 2.27 |
10/09 | 1,415 | 1,424 | 1,383 | 1,393 | -3.86% | 2,685,900 | 1兆2450億 | -0.85% | 11.56 | 2.24 |
10/05 | 1,450 | 1,461 | 1,435 | 1,449 | -0.75% | 1,775,300 | 1兆2950億 | +3.06% | 12.03 | 2.33 |
10/04 | 1,483 | 1,499 | 1,452 | 1,460 | -0.95% | 2,323,000 | 1兆3048億 | +3.99% | 12.12 | 2.35 |
10/03 | 1,484 | 1,501 | 1,468 | 1,474 | -1.67% | 1,367,100 | 1兆3174億 | +5.36% | 12.24 | 2.37 |
10/02 | 1,518 | 1,524 | 1,486 | 1,499 | +0.6% | 1,508,100 | 1兆3397億 | +7.38% | 12.44 | 2.41 |
10/01 | 1,477 | 1,515 | 1,470 | 1,490 | +0.34% | 1,739,000 | 1兆3317億 | +7.19% | 12.37 | 2.4 |
09/28 | 1,473 | 1,497 | 1,465 | 1,485 | +2.34% | 2,103,200 | 1兆3272億 | +7.22% | 12.33 | 2.39 |
09/27 | 1,467 | 1,504 | 1,445 | 1,451 | -1.83% | 3,096,500 | 1兆2968億 | +5.22% | 12.04 | 2.34 |
09/26 | 1,504 | 1,511 | 1,440 | 1,478 | +0.14% | 3,192,900 | 1兆3209億 | +7.41% | 12.27 | 2.38 |
09/25 | 1,470 | 1,488 | 1,432 | 1,476 | +1.79% | 2,927,900 | 1兆3191億 | +7.74% | 12.25 | 2.38 |
09/21 | 1,435 | 1,452 | 1,419 | 1,450 | +3.2% | 3,094,700 | 1兆2959億 | +6.38% | 12.04 | 2.33 |
09/20 | 1,420 | 1,420 | 1,378 | 1,405 | +0.86% | 2,281,500 | 1兆2532億 | +3.38% | 11.64 | 2.26 |
09/19 | 1,396 | 1,417 | 1,360 | 1,393 | +3.49% | 2,240,100 | 1兆2425億 | +2.73% | 11.54 | 2.24 |
09/18 | 1,297 | 1,354 | 1,286 | 1,346 | +3.06% | 2,422,400 | 1兆2005億 | -0.74% | 11.15 | 2.16 |
09/14 | 1,288 | 1,317 | 1,285 | 1,306 | +3.4% | 3,131,300 | 1兆1649億 | -3.83% | 10.82 | 2.1 |
09/13 | 1,279 | 1,296 | 1,254 | 1,263 | -1.02% | 2,622,900 | 1兆1265億 | -7.4% | 10.46 | 2.03 |
09/12 | 1,300 | 1,307 | 1,268 | 1,276 | -3.48% | 2,863,300 | 1兆1381億 | -7.13% | 10.57 | 2.05 |
09/11 | 1,347 | 1,350 | 1,313 | 1,322 | -2.36% | 3,274,900 | 1兆1791億 | -4.41% | 10.95 | 2.12 |
09/10 | 1,348 | 1,365 | 1,343 | 1,354 | -0.66% | 2,416,600 | 1兆2077億 | -2.66% | 11.22 | 2.18 |
09/07 | 1,370 | 1,379 | 1,353 | 1,363 | -1.3% | 2,993,300 | 1兆2157億 | -2.5% | 11.29 | 2.19 |
09/06 | 1,387 | 1,401 | 1,374 | 1,381 | -1.15% | 3,244,200 | 1兆2318億 | -1.71% | 11.44 | 2.22 |
09/05 | 1,478 | 1,478 | 1,386 | 1,397 | -1.62% | 3,234,000 | 1兆2460億 | -0.99% | 11.57 | 2.24 |
09/04 | 1,401 | 1,425 | 1,397 | 1,420 | +1.43% | 2,827,900 | 1兆2665億 | +0.14% | 11.76 | 2.28 |
09/03 | 1,391 | 1,413 | 1,382 | 1,400 | +0.43% | 2,150,200 | 1兆2487億 | -1.82% | 11.6 | 2.25 |
08/31 | 1,379 | 1,400 | 1,350 | 1,394 | -1.97% | 8,012,600 | 1兆2434億 | -3.06% | 11.55 | 2.24 |
08/30 | 1,396 | 1,423 | 1,391 | 1,422 | +2.82% | 2,691,400 | 1兆2683億 | -2% | 11.78 | 2.28 |
08/29 | 1,375 | 1,398 | 1,372 | 1,383 | +1.92% | 3,301,400 | 1兆2335億 | -5.4% | 11.46 | 2.22 |
08/28 | 1,394 | 1,395 | 1,348 | 1,357 | -1.6% | 2,100,900 | 1兆2104億 | -8% | 11.24 | 2.18 |
08/27 | 1,365 | 1,382 | 1,361 | 1,379 | +1.47% | 2,140,200 | 1兆2300億 | -7.33% | 11.42 | 2.22 |
08/24 | 1,367 | 1,374 | 1,349 | 1,359 | +0.44% | 2,243,000 | 1兆2121億 | -9.64% | 11.26 | 2.18 |
08/23 | 1,364 | 1,369 | 1,352 | 1,353 | -0.44% | 2,150,300 | 1兆2068億 | -11.05% | 11.21 | 2.17 |
08/22 | 1,330 | 1,374 | 1,321 | 1,359 | +0.37% | 2,281,200 | 1兆2121億 | -11.64% | 11.26 | 2.18 |
08/21 | 1,332 | 1,369 | 1,330 | 1,354 | +2.03% | 5,484,900 | 1兆2076億 | -12.93% | 11.22 | 2.17 |
08/20 | 1,311 | 1,342 | 1,303 | 1,327 | +0.84% | 2,944,600 | 1兆1835億 | -15.59% | 10.99 | 2.13 |
08/17 | 1,322 | 1,330 | 1,300 | 1,316 | -2.66% | 3,939,100 | 1兆1737億 | -17.23% | 10.9 | 2.11 |
08/16 | 1,302 | 1,419 | 1,281 | 1,352 | +2.58% | 6,293,200 | 1兆2058億 | -15.82% | 11.2 | 2.17 |
08/15 | 1,400 | 1,400 | 1,250 | 1,318 | -5.86% | 6,359,700 | 1兆1755億 | -18.64% | 10.92 | 2.12 |
08/14 | 1,394 | 1,425 | 1,388 | 1,400 | +0.65% | 3,459,000 | 1兆2486億 | -14.32% | 11.6 | 2.25 |
08/13 | 1,453 | 1,457 | 1,380 | 1,391 | -4.99% | 4,338,100 | 1兆2406億 | -15.49% | 11.52 | 2.23 |
08/10 | 1,550 | 1,550 | 1,420 | 1,464 | -2.33% | 4,739,500 | 1兆3057億 | -11.59% | 12.13 | 2.35 |
08/09 | 1,500 | 1,511 | 1,483 | 1,499 | -0.53% | 2,500,500 | 1兆3369億 | -9.75% | 12.42 | 2.41 |
08/08 | 1,513 | 1,522 | 1,499 | 1,507 | -1.12% | 1,815,500 | 1兆3440億 | -9.44% | 12.48 | 2.42 |
08/07 | 1,525 | 1,528 | 1,508 | 1,524 | -0.13% | 1,344,500 | 1兆3592億 | -8.58% | 12.62 | 2.45 |
08/06 | 1,536 | 1,548 | 1,520 | 1,526 | -0.52% | 1,452,300 | 1兆3610億 | -8.57% | 12.64 | 2.45 |
08/03 | 1,550 | 1,575 | 1,530 | 1,534 | -0.2% | 2,493,700 | 1兆3681億 | -8.25% | 12.71 | 2.46 |
08/02 | 1,550 | 1,571 | 1,528 | 1,537 | -2.91% | 3,354,700 | 1兆3708億 | -8.24% | 12.73 | 2.47 |
08/01 | 1,601 | 1,618 | 1,579 | 1,583 | -1.37% | 2,166,000 | 1兆4118億 | -5.61% | 13.11 | 2.54 |
07/31 | 1,635 | 1,650 | 1,576 | 1,605 | -5.87% | 3,310,900 | 1兆4314億 | -4.24% | 13.29 | 2.58 |
07/30 | 1,713 | 1,714 | 1,684 | 1,705 | -1.22% | 5,706,400 | 1兆5206億 | +1.73% | 14.12 | 2.74 |
07/27 | 1,708 | 1,735 | 1,689 | 1,726 | +1.59% | 2,030,300 | 1兆5393億 | +3.11% | 14.3 | 2.77 |
07/26 | 1,737 | 1,761 | 1,692 | 1,699 | +0.12% | 1,767,900 | 1兆5153億 | +1.68% | 14.07 | 2.73 |
07/25 | 1,680 | 1,703 | 1,655 | 1,697 | +0.06% | 2,112,900 | 1兆5135億 | +1.74% | 14.06 | 2.73 |
07/24 | 1,761 | 1,761 | 1,679 | 1,696 | -3.58% | 2,593,900 | 1兆5126億 | +1.86% | 14.05 | 2.72 |
07/23 | 1,773 | 1,794 | 1,756 | 1,759 | -1.57% | 1,924,500 | 1兆5671億 | +5.65% | 14.55 | 2.82 |
07/20 | 1,794 | 1,817 | 1,776 | 1,787 | +0.28% | 1,933,100 | 1兆5920億 | +7.33% | 14.79 | 2.87 |
07/19 | 1,800 | 1,803 | 1,776 | 1,782 | -0.56% | 1,897,100 | 1兆5876億 | +7.28% | 14.75 | 2.86 |
07/18 | 1,806 | 1,825 | 1,785 | 1,792 | +0.96% | 2,163,100 | 1兆5965億 | +8.08% | 14.83 | 2.88 |
07/17 | 1,747 | 1,790 | 1,734 | 1,775 | -0.45% | 1,903,500 | 1兆5813億 | +7.32% | 14.69 | 2.85 |
07/13 | 1,723 | 1,788 | 1,707 | 1,783 | +4.21% | 2,296,300 | 1兆5885億 | +7.8% | 14.75 | 2.86 |
07/12 | 1,690 | 1,726 | 1,670 | 1,711 | +0.88% | 2,550,900 | 1兆5243億 | +3.51% | 14.16 | 2.75 |
07/11 | 1,660 | 1,698 | 1,636 | 1,696 | +1.25% | 2,447,700 | 1兆5110億 | +2.48% | 14.03 | 2.72 |
07/10 | 1,700 | 1,702 | 1,675 | 1,675 | -1.47% | 1,958,700 | 1兆4922億 | +1.03% | 13.86 | 2.69 |
07/09 | 1,646 | 1,703 | 1,642 | 1,700 | +3.28% | 2,898,500 | 1兆5145億 | +2.29% | 14.07 | 2.73 |
07/06 | 1,613 | 1,653 | 1,595 | 1,646 | +4.24% | 2,575,400 | 1兆4664億 | -1.14% | 13.62 | 2.64 |
07/05 | 1,562 | 1,588 | 1,562 | 1,579 | +0.96% | 1,954,900 | 1兆4067億 | -5.51% | 13.07 | 2.53 |
07/04 | 1,565 | 1,574 | 1,545 | 1,564 | -1.76% | 1,714,600 | 1兆3934億 | -6.9% | 12.94 | 2.51 |
07/03 | 1,590 | 1,634 | 1,575 | 1,592 | +1.14% | 2,332,200 | 1兆4183億 | -5.69% | 13.17 | 2.55 |
07/02 | 1,600 | 1,619 | 1,572 | 1,574 | -2.18% | 1,658,200 | 1兆4023億 | -7.14% | 13.02 | 2.53 |
06/29 | 1,605 | 1,610 | 1,581 | 1,609 | +1.07% | 1,963,500 | 1兆4334億 | -5.52% | 13.31 | 2.58 |