PER
2019/02/12~2019/07/10
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 |
07/10 | 1,680 | 1,720 | 1,667 | 1,697 | +1.43% | 4,093,800 | 1兆5208億 | +5.4% | 13.15 | 2.45 |
07/09 | 1,592 | 1,686 | 1,589 | 1,673 | +5.49% | 4,283,200 | 1兆4993億 | +4.04% | 12.96 | 2.42 |
07/08 | 1,586 | 1,624 | 1,580 | 1,586 | -0.75% | 2,191,200 | 1兆4213億 | -1.25% | 12.29 | 2.29 |
07/05 | 1,594 | 1,602 | 1,576 | 1,598 | +1.33% | 1,484,100 | 1兆4321億 | -0.62% | 12.38 | 2.31 |
07/04 | 1,566 | 1,583 | 1,529 | 1,577 | +0.51% | 2,617,800 | 1兆4133億 | -1.93% | 12.22 | 2.28 |
07/03 | 1,602 | 1,618 | 1,568 | 1,569 | -4.04% | 3,072,300 | 1兆4061億 | -2.61% | 12.16 | 2.27 |
07/02 | 1,608 | 1,649 | 1,603 | 1,635 | +1.68% | 3,956,700 | 1兆4653億 | +1.3% | 12.67 | 2.36 |
07/01 | 1,602 | 1,630 | 1,583 | 1,608 | +2.94% | 3,116,000 | 1兆4411億 | -0.5% | 12.46 | 2.32 |
06/28 | 1,553 | 1,585 | 1,541 | 1,562 | +1.56% | 3,116,300 | 1兆3998億 | -3.4% | 12.1 | 2.26 |
06/27 | 1,521 | 1,544 | 1,508 | 1,538 | +1.18% | 3,326,200 | 1兆3783億 | -5.12% | 11.92 | 2.22 |
06/26 | 1,575 | 1,577 | 1,488 | 1,520 | -2.81% | 4,709,600 | 1兆3622億 | -6.52% | 11.78 | 2.2 |
06/25 | 1,585 | 1,589 | 1,560 | 1,564 | -1.94% | 1,234,500 | 1兆4016億 | -4.17% | 12.12 | 2.26 |
06/24 | 1,581 | 1,604 | 1,571 | 1,595 | +0.95% | 1,776,300 | 1兆4288億 | -2.39% | 12.35 | 2.3 |
06/21 | 1,440 | 1,595 | 1,429 | 1,580 | -2.95% | 5,499,400 | 1兆4153億 | -3.48% | 12.24 | 2.28 |
06/20 | 1,590 | 1,639 | 1,589 | 1,628 | +2.01% | 1,156,600 | 1兆4583億 | -0.73% | 12.61 | 2.35 |
06/19 | 1,606 | 1,614 | 1,572 | 1,596 | +1.92% | 1,502,100 | 1兆4297億 | -2.74% | 12.36 | 2.31 |
06/18 | 1,595 | 1,603 | 1,560 | 1,566 | -0.89% | 1,169,300 | 1兆4028億 | -4.74% | 12.13 | 2.26 |
06/17 | 1,621 | 1,624 | 1,579 | 1,580 | -3.3% | 1,037,100 | 1兆4153億 | -3.89% | 12.24 | 2.28 |
06/14 | 1,628 | 1,641 | 1,619 | 1,634 | +0.68% | 1,243,500 | 1兆4637億 | -0.79% | 12.66 | 2.36 |
06/13 | 1,644 | 1,653 | 1,616 | 1,623 | -2.64% | 1,797,800 | 1兆4539億 | -1.28% | 12.57 | 2.35 |
06/12 | 1,655 | 1,672 | 1,650 | 1,667 | -1.19% | 1,144,500 | 1兆4933億 | +1.52% | 12.91 | 2.41 |
06/11 | 1,678 | 1,690 | 1,669 | 1,687 | +0.84% | 1,476,100 | 1兆5112億 | +2.93% | 13.07 | 2.44 |
06/10 | 1,664 | 1,675 | 1,646 | 1,673 | +1.03% | 1,295,900 | 1兆4987億 | +2.32% | 12.96 | 2.42 |
06/07 | 1,642 | 1,657 | 1,635 | 1,656 | +0.36% | 1,386,200 | 1兆4834億 | +1.47% | 12.83 | 2.39 |
06/06 | 1,635 | 1,664 | 1,622 | 1,650 | +1.04% | 1,157,900 | 1兆4781億 | +1.29% | 12.78 | 2.38 |
06/05 | 1,626 | 1,636 | 1,593 | 1,633 | +1.24% | 1,895,800 | 1兆4628億 | +0.37% | 12.65 | 2.36 |
06/04 | 1,668 | 1,672 | 1,607 | 1,613 | -1.71% | 2,175,500 | 1兆4449億 | -0.74% | 12.49 | 2.33 |
06/03 | 1,601 | 1,641 | 1,601 | 1,641 | +1.48% | 1,679,000 | 1兆4700億 | +1.05% | 12.71 | 2.37 |
05/31 | 1,616 | 1,648 | 1,616 | 1,617 | -1.22% | 2,179,900 | 1兆4485億 | -0.25% | 12.52 | 2.34 |
05/30 | 1,640 | 1,641 | 1,616 | 1,637 | -0.97% | 1,729,200 | 1兆4664億 | +1.11% | 12.68 | 2.37 |
05/29 | 1,641 | 1,661 | 1,629 | 1,653 | -1.31% | 2,006,400 | 1兆4807億 | +2.29% | 12.8 | 2.39 |
05/28 | 1,652 | 1,681 | 1,645 | 1,675 | +1.7% | 4,939,600 | 1兆5004億 | +3.59% | 12.97 | 2.42 |
05/27 | 1,673 | 1,674 | 1,620 | 1,647 | -0.72% | 1,845,900 | 1兆4754億 | +1.86% | 12.76 | 2.38 |
05/24 | 1,666 | 1,671 | 1,652 | 1,659 | -0.54% | 1,577,700 | 1兆4861億 | +2.47% | 12.85 | 2.4 |
05/23 | 1,650 | 1,676 | 1,643 | 1,668 | +0.48% | 1,594,100 | 1兆4942億 | +3.03% | 12.92 | 2.41 |
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 |