PER
2018/12/14~2019/05/22
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 |
05/22 | 1,629 | 1,666 | 1,625 | 1,660 | +3.75% | 1,517,600 | 1兆4870億 | +2.41% | 12.86 | 2.4 |
05/21 | 1,634 | 1,645 | 1,592 | 1,600 | -4.65% | 2,594,400 | 1兆4331億 | -1.42% | 12.39 | 2.31 |
05/20 | 1,691 | 1,693 | 1,675 | 1,678 | +0.6% | 1,594,400 | 1兆5030億 | +3.01% | 12.99 | 2.42 |
05/17 | 1,663 | 1,699 | 1,645 | 1,668 | +0.97% | 2,550,400 | 1兆4940億 | +2.21% | 12.92 | 2.41 |
05/16 | 1,642 | 1,677 | 1,640 | 1,652 | -0.36% | 2,706,300 | 1兆4797億 | +1.04% | 12.79 | 2.39 |
05/15 | 1,594 | 1,664 | 1,588 | 1,658 | +5.4% | 3,128,200 | 1兆4851億 | +1.16% | 12.84 | 2.4 |
05/14 | 1,640 | 1,669 | 1,557 | 1,573 | -4.84% | 4,802,900 | 1兆4089億 | -4.14% | 12.18 | 2.27 |
05/13 | 1,687 | 1,712 | 1,653 | 1,653 | +5.49% | 4,662,900 | 1兆4806億 | +0.36% | 12.8 | 2.39 |
05/10 | 1,554 | 1,600 | 1,550 | 1,567 | 0% | 2,359,900 | 1兆4036億 | -5.03% | 12.14 | 2.26 |
05/09 | 1,561 | 1,578 | 1,552 | 1,567 | -0.95% | 1,924,600 | 1兆4036億 | -5.37% | 12.14 | 2.26 |
05/08 | 1,575 | 1,597 | 1,557 | 1,582 | -0.5% | 2,422,100 | 1兆4170億 | -4.81% | 12.25 | 2.29 |
05/07 | 1,623 | 1,650 | 1,587 | 1,590 | -0.38% | 4,023,300 | 1兆4242億 | -4.73% | 12.31 | 2.3 |
04/26 | 1,592 | 1,606 | 1,580 | 1,596 | -0.25% | 1,931,900 | 1兆4295億 | -4.55% | 12.36 | 2.31 |
04/25 | 1,611 | 1,617 | 1,598 | 1,600 | 0% | 1,878,400 | 1兆4331億 | -4.53% | 12.39 | 2.31 |
04/24 | 1,584 | 1,612 | 1,582 | 1,600 | +1.33% | 2,092,000 | 1兆4331億 | -4.76% | 12.39 | 2.31 |
04/23 | 1,580 | 1,590 | 1,566 | 1,579 | +0.7% | 1,556,000 | 1兆4143億 | -6.07% | 12.23 | 2.28 |
04/22 | 1,561 | 1,578 | 1,555 | 1,568 | -0.51% | 1,941,100 | 1兆4040億 | -6.89% | 12.14 | 2.26 |
04/19 | 1,547 | 1,590 | 1,547 | 1,576 | +1.16% | 2,130,100 | 1兆4112億 | -6.64% | 12.2 | 2.28 |
04/18 | 1,564 | 1,587 | 1,546 | 1,558 | -1.14% | 2,819,300 | 1兆3951億 | -7.87% | 12.06 | 2.25 |
04/17 | 1,570 | 1,611 | 1,530 | 1,576 | -6.25% | 6,740,100 | 1兆4112億 | -7.02% | 12.2 | 2.28 |
04/16 | 1,680 | 1,714 | 1,680 | 1,681 | +0.06% | 1,952,400 | 1兆5052億 | -1.12% | 13.01 | 2.43 |
04/15 | 1,696 | 1,697 | 1,677 | 1,680 | -0.18% | 1,939,600 | 1兆5043億 | -1.18% | 13.01 | 2.43 |
04/12 | 1,680 | 1,691 | 1,657 | 1,683 | +0.54% | 2,083,300 | 1兆5070億 | -1.06% | 13.03 | 2.43 |
04/11 | 1,695 | 1,703 | 1,674 | 1,674 | -1.24% | 2,502,400 | 1兆4990億 | -1.7% | 12.96 | 2.42 |
04/10 | 1,710 | 1,727 | 1,693 | 1,695 | -1.97% | 2,023,300 | 1兆5178億 | -0.7% | 13.12 | 2.45 |
04/09 | 1,735 | 1,751 | 1,721 | 1,729 | -1.03% | 2,143,200 | 1兆5482億 | +1.17% | 13.39 | 2.5 |
04/08 | 1,769 | 1,790 | 1,743 | 1,747 | -0.23% | 2,075,200 | 1兆5643億 | +2.16% | 13.53 | 2.52 |
04/05 | 1,739 | 1,757 | 1,728 | 1,751 | +0.34% | 2,110,000 | 1兆5679億 | +2.34% | 13.56 | 2.53 |
04/04 | 1,749 | 1,760 | 1,727 | 1,745 | +0.06% | 2,287,700 | 1兆5625億 | +1.93% | 13.51 | 2.52 |
04/03 | 1,749 | 1,756 | 1,722 | 1,744 | +1.69% | 2,791,200 | 1兆5616億 | +2.05% | 13.5 | 2.52 |
04/02 | 1,740 | 1,740 | 1,692 | 1,715 | 0% | 2,295,900 | 1兆5357億 | +0.53% | 13.28 | 2.48 |
04/01 | 1,755 | 1,785 | 1,695 | 1,715 | -1.1% | 2,832,200 | 1兆5357億 | +0.65% | 13.28 | 2.48 |
03/29 | 1,726 | 1,746 | 1,703 | 1,734 | +1.58% | 2,050,000 | 1兆5527億 | +2% | 13.42 | 2.5 |
03/28 | 1,706 | 1,715 | 1,677 | 1,707 | -1.73% | 1,543,900 | 1兆5285億 | +0.65% | 13.22 | 2.47 |
03/27 | 1,774 | 1,776 | 1,717 | 1,737 | 0% | 2,259,000 | 1兆5554億 | +2.54% | 13.45 | 2.51 |
03/26 | 1,678 | 1,741 | 1,673 | 1,737 | +4.01% | 2,452,500 | 1兆5554億 | +2.84% | 13.45 | 2.51 |
03/25 | 1,667 | 1,677 | 1,650 | 1,670 | -1.82% | 1,269,600 | 1兆4937億 | -0.95% | 12.91 | 2.41 |
03/22 | 1,669 | 1,706 | 1,648 | 1,701 | +0.83% | 2,348,400 | 1兆5214億 | +0.95% | 13.15 | 2.45 |
03/20 | 1,631 | 1,694 | 1,619 | 1,687 | +3.37% | 3,570,100 | 1兆5089億 | +0.18% | 13.05 | 2.43 |
03/19 | 1,657 | 1,657 | 1,623 | 1,632 | -2.22% | 2,337,500 | 1兆4597億 | -3.15% | 12.62 | 2.35 |
03/18 | 1,686 | 1,690 | 1,661 | 1,669 | +0.85% | 1,210,800 | 1兆4928億 | -1.07% | 12.91 | 2.41 |
03/15 | 1,653 | 1,666 | 1,646 | 1,655 | +0.61% | 2,534,900 | 1兆4803億 | -1.84% | 12.8 | 2.39 |
03/14 | 1,695 | 1,699 | 1,636 | 1,645 | -1.79% | 2,272,800 | 1兆4713億 | -2.43% | 12.72 | 2.37 |
03/13 | 1,684 | 1,693 | 1,670 | 1,675 | -0.42% | 2,304,000 | 1兆4982億 | -0.77% | 12.95 | 2.42 |
03/12 | 1,697 | 1,717 | 1,681 | 1,682 | -1% | 2,814,000 | 1兆5044億 | -0.41% | 13.01 | 2.43 |
03/11 | 1,698 | 1,711 | 1,687 | 1,699 | -0.41% | 2,159,400 | 1兆5196億 | +0.47% | 13.14 | 2.45 |
03/08 | 1,718 | 1,727 | 1,699 | 1,706 | -1.73% | 2,778,900 | 1兆5259億 | +0.95% | 13.19 | 2.46 |
03/07 | 1,750 | 1,751 | 1,729 | 1,736 | -1.2% | 1,890,500 | 1兆5527億 | +2.84% | 13.42 | 2.5 |
03/06 | 1,750 | 1,766 | 1,741 | 1,757 | +0.4% | 2,207,500 | 1兆5715億 | +4.33% | 13.59 | 2.53 |
03/05 | 1,742 | 1,754 | 1,735 | 1,750 | -0.34% | 2,265,300 | 1兆5653億 | +4.17% | 13.53 | 2.52 |
03/04 | 1,781 | 1,787 | 1,725 | 1,756 | -0.9% | 2,260,500 | 1兆5706億 | +4.71% | 13.58 | 2.53 |
03/01 | 1,780 | 1,789 | 1,738 | 1,772 | +0.28% | 3,109,300 | 1兆5849億 | +5.85% | 13.7 | 2.56 |
02/28 | 1,768 | 1,823 | 1,761 | 1,767 | +4.68% | 6,885,500 | 1兆5805億 | +5.75% | 13.66 | 2.55 |
02/27 | 1,662 | 1,702 | 1,659 | 1,688 | +2.06% | 2,333,100 | 1兆5098億 | +1.44% | 13.05 | 2.44 |
02/26 | 1,673 | 1,691 | 1,651 | 1,654 | -0.66% | 2,065,200 | 1兆4794億 | -0.24% | 12.79 | 2.39 |
02/25 | 1,629 | 1,680 | 1,624 | 1,665 | +2.97% | 1,978,400 | 1兆4892億 | +0.6% | 12.88 | 2.4 |
02/22 | 1,616 | 1,628 | 1,580 | 1,617 | -1.58% | 2,274,300 | 1兆4463億 | -2.24% | 12.5 | 2.33 |
02/21 | 1,630 | 1,668 | 1,600 | 1,643 | +0.31% | 3,665,100 | 1兆4692億 | -0.36% | 12.7 | 2.37 |
02/20 | 1,601 | 1,645 | 1,556 | 1,638 | +0.61% | 9,394,400 | 1兆4648億 | -0.3% | 12.66 | 2.36 |
02/19 | 1,654 | 1,669 | 1,622 | 1,628 | -1.45% | 3,381,500 | 1兆4558億 | -0.61% | 12.59 | 2.35 |
02/18 | 1,675 | 1,680 | 1,643 | 1,652 | -0.66% | 2,712,200 | 1兆4773億 | +1.1% | 12.77 | 2.38 |
02/15 | 1,660 | 1,678 | 1,629 | 1,663 | -0.72% | 3,485,300 | 1兆4871億 | +1.96% | 12.86 | 2.4 |
02/14 | 1,709 | 1,746 | 1,657 | 1,675 | -2.05% | 3,555,500 | 1兆4979億 | +2.89% | 12.95 | 2.42 |
02/13 | 1,620 | 1,760 | 1,593 | 1,710 | +2.4% | 4,756,500 | 1兆5292億 | +5.43% | 13.22 | 2.47 |
02/12 | 1,590 | 1,691 | 1,585 | 1,670 | +1.89% | 4,388,200 | 1兆4934億 | +3.6% | 12.91 | 2.41 |
02/08 | 1,649 | 1,668 | 1,605 | 1,639 | -1.86% | 4,052,300 | 1兆4657億 | +2.18% | 12.67 | 2.36 |
02/07 | 1,685 | 1,693 | 1,652 | 1,670 | -1.71% | 2,544,400 | 1兆4934億 | +4.77% | 12.91 | 2.41 |
02/06 | 1,699 | 1,707 | 1,676 | 1,699 | 0% | 3,080,800 | 1兆5193億 | +7.19% | 13.14 | 2.45 |
02/05 | 1,723 | 1,727 | 1,689 | 1,699 | -0.82% | 2,413,000 | 1兆5193億 | +8.29% | 13.14 | 2.45 |
02/04 | 1,700 | 1,724 | 1,679 | 1,713 | +2.51% | 2,279,500 | 1兆5318億 | +10.37% | 13.24 | 2.47 |
02/01 | 1,678 | 1,725 | 1,654 | 1,671 | +0.54% | 2,740,900 | 1兆4943億 | +8.51% | 12.92 | 2.41 |
01/31 | 1,695 | 1,704 | 1,652 | 1,662 | +0.73% | 4,382,800 | 1兆4862億 | +8.98% | 12.85 | 2.4 |
01/30 | 1,654 | 1,686 | 1,649 | 1,650 | -0.66% | 3,019,200 | 1兆4755億 | +9.05% | 12.76 | 2.38 |
01/29 | 1,652 | 1,673 | 1,630 | 1,661 | +0.3% | 2,411,400 | 1兆4853億 | +10.73% | 12.84 | 2.4 |
01/28 | 1,672 | 1,696 | 1,638 | 1,656 | -1.37% | 1,782,100 | 1兆4809億 | +11.29% | 12.8 | 2.39 |
01/25 | 1,693 | 1,702 | 1,638 | 1,679 | -1.06% | 3,749,200 | 1兆5014億 | +13.68% | 12.98 | 2.42 |
01/24 | 1,555 | 1,716 | 1,537 | 1,697 | +6.39% | 7,533,800 | 1兆5175億 | +15.76% | 13.12 | 2.45 |
01/23 | 1,555 | 1,606 | 1,551 | 1,595 | +2.57% | 4,081,900 | 1兆4263億 | +9.7% | 12.33 | 2.3 |
01/22 | 1,557 | 1,567 | 1,538 | 1,555 | -1.27% | 2,630,500 | 1兆3906億 | +7.69% | 12.02 | 2.24 |
01/21 | 1,624 | 1,639 | 1,572 | 1,575 | -3.02% | 3,121,500 | 1兆4084億 | +9.53% | 12.18 | 2.27 |
01/18 | 1,630 | 1,755 | 1,600 | 1,624 | +7.55% | 11,051,600 | 1兆4522億 | +13.65% | 12.56 | 2.34 |
01/17 | 1,530 | 1,550 | 1,495 | 1,510 | +1.21% | 2,587,400 | 1兆3502億 | +6.79% | 11.67 | 2.18 |
01/16 | 1,485 | 1,502 | 1,468 | 1,492 | -0.53% | 3,209,300 | 1兆3341億 | +6.12% | 11.54 | 2.15 |
01/15 | 1,535 | 1,547 | 1,478 | 1,500 | -1.45% | 4,595,100 | 1兆3413億 | +7.22% | 11.6 | 2.16 |
01/11 | 1,582 | 1,598 | 1,502 | 1,522 | -3.67% | 3,766,200 | 1兆3610億 | +9.18% | 11.77 | 2.2 |
01/10 | 1,555 | 1,580 | 1,521 | 1,580 | -0.94% | 5,138,200 | 1兆4128億 | +14% | 12.22 | 2.28 |
01/09 | 1,547 | 1,609 | 1,546 | 1,595 | +4.66% | 4,433,900 | 1兆4262億 | +15.83% | 12.33 | 2.3 |
01/08 | 1,481 | 1,538 | 1,454 | 1,524 | +3.53% | 3,296,500 | 1兆3628億 | +11.89% | 11.78 | 2.2 |
01/07 | 1,508 | 1,547 | 1,451 | 1,472 | +1.66% | 6,226,700 | 1兆3163億 | +9.12% | 11.38 | 2.12 |
01/04 | 1,383 | 1,519 | 1,361 | 1,448 | +2.48% | 7,280,700 | 1兆2948億 | +8.38% | 11.19 | 2.09 |
2018 |
12/28 | 1,403 | 1,425 | 1,393 | 1,413 | -1.19% | 1,926,300 | 1兆2635億 | +6.64% | 11.74 | 2.28 |
12/27 | 1,343 | 1,445 | 1,318 | 1,430 | +8.91% | 3,765,400 | 1兆2787億 | +8.83% | 11.88 | 2.3 |
12/26 | 1,269 | 1,325 | 1,259 | 1,313 | +3.55% | 3,613,400 | 1兆1741億 | +1% | 10.9 | 2.11 |
12/25 | 1,308 | 1,308 | 1,227 | 1,268 | -9.3% | 2,991,200 | 1兆1338億 | -1.86% | 10.53 | 2.04 |
12/21 | 1,300 | 1,401 | 1,296 | 1,398 | +7.54% | 4,942,600 | 1兆2501億 | +8.71% | 11.61 | 2.25 |
12/20 | 1,354 | 1,378 | 1,293 | 1,300 | -5.39% | 3,009,100 | 1兆1622億 | +1.88% | 10.79 | 2.09 |
12/19 | 1,330 | 1,383 | 1,309 | 1,374 | +4.81% | 2,508,800 | 1兆2284億 | +8.19% | 11.41 | 2.21 |
12/18 | 1,328 | 1,355 | 1,310 | 1,311 | -4.52% | 2,241,700 | 1兆1720億 | +3.88% | 10.89 | 2.11 |
12/17 | 1,381 | 1,398 | 1,367 | 1,373 | +0.59% | 2,125,300 | 1兆2275億 | +9.14% | 11.4 | 2.21 |
12/14 | 1,413 | 1,424 | 1,346 | 1,365 | -3.81% | 3,853,400 | 1兆2203億 | +9.11% | 11.33 | 2.2 |