PER
2019/01/30～2019/06/28
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 |
| 06/28 | 2,313 | 2,330 | 2,279 | 2,288 | -2.72% | 1,067,300 | 9909億1641万 | +3.76% | 18.57 | 2.42 |
| 06/27 | 2,318 | 2,352 | 2,311 | 2,352 | +1.03% | 489,900 | 1兆186億 | +6.96% | 19.09 | 2.49 |
| 06/26 | 2,353 | 2,357 | 2,323 | 2,328 | -0.81% | 572,200 | 1兆82億 | +6.3% | 18.89 | 2.46 |
| 06/25 | 2,340 | 2,360 | 2,340 | 2,347 | +0.64% | 412,300 | 1兆164億 | +7.61% | 19.05 | 2.48 |
| 06/24 | 2,320 | 2,345 | 2,320 | 2,332 | -0.38% | 440,300 | 1兆99億 | +7.37% | 18.92 | 2.47 |
| 06/21 | 2,330 | 2,360 | 2,313 | 2,341 | +0.17% | 864,500 | 1兆138億 | +8.18% | 19 | 2.48 |
| 06/20 | 2,350 | 2,357 | 2,321 | 2,337 | -0.89% | 563,000 | 1兆121億 | +8.4% | 18.96 | 2.47 |
| 06/19 | 2,329 | 2,362 | 2,324 | 2,358 | +2.39% | 615,600 | 1兆212億 | +9.78% | 19.14 | 2.49 |
| 06/18 | 2,296 | 2,338 | 2,283 | 2,303 | +0.3% | 720,800 | 9974億1280万 | +7.82% | 18.69 | 2.44 |
| 06/17 | 2,283 | 2,307 | 2,262 | 2,296 | +0.31% | 691,200 | 9943億8115万 | +8.05% | 18.63 | 2.43 |
| 06/14 | 2,249 | 2,321 | 2,239 | 2,289 | +3.62% | 1,647,500 | 9913億4950万 | +8.74% | 18.58 | 2.42 |
| 06/13 | 2,195 | 2,209 | 2,184 | 2,209 | +0.18% | 815,300 | 9567億207万 | +5.85% | 17.93 | 2.34 |
| 06/12 | 2,194 | 2,224 | 2,186 | 2,205 | +1.29% | 732,200 | 9549億6970万 | +6.47% | 17.89 | 2.33 |
| 06/11 | 2,170 | 2,178 | 2,146 | 2,177 | +0.69% | 452,900 | 9428億4310万 | +5.83% | 17.67 | 2.3 |
| 06/10 | 2,144 | 2,183 | 2,141 | 2,162 | +1.74% | 777,400 | 9363億4671万 | +5.72% | 17.54 | 2.29 |
| 06/07 | 2,101 | 2,133 | 2,088 | 2,125 | +1.92% | 439,000 | 9203億2227万 | +4.53% | 17.24 | 2.25 |
| 06/06 | 2,069 | 2,097 | 2,059 | 2,085 | +0.34% | 432,900 | 9029億9856万 | +3.12% | 16.92 | 2.2 |
| 06/05 | 2,088 | 2,098 | 2,058 | 2,078 | +2.21% | 1,053,400 | 8999億6691万 | +3.33% | 16.86 | 2.2 |
| 06/04 | 2,035 | 2,040 | 2,008 | 2,033 | +1.19% | 658,400 | 8804億7773万 | +1.55% | 16.5 | 2.15 |
| 06/03 | 1,993 | 2,018 | 1,982 | 2,009 | -1.33% | 730,100 | 8700億8350万 | +0.7% | 16.3 | 2.12 |
| 05/31 | 2,077 | 2,081 | 2,017 | 2,036 | -1.93% | 848,800 | 8817億7701万 | +2.41% | 16.52 | 2.15 |
| 05/30 | 2,085 | 2,099 | 2,071 | 2,076 | -1.14% | 516,800 | 8991億72万 | +4.95% | 16.85 | 2.2 |
| 05/29 | 2,080 | 2,103 | 2,053 | 2,100 | -0.94% | 651,600 | 9094億9495万 | +6.71% | 17.04 | 2.22 |
| 05/28 | 2,144 | 2,148 | 2,118 | 2,120 | -1.21% | 518,200 | 9181億5681万 | +8.27% | 17.2 | 2.24 |
| 05/27 | 2,147 | 2,170 | 2,128 | 2,146 | +0.33% | 448,300 | 9294億1722万 | +10.22% | 17.41 | 2.27 |
| 05/24 | 2,103 | 2,143 | 2,098 | 2,139 | +1.33% | 403,300 | 9263億8557万 | +10.66% | 17.36 | 2.26 |
| 05/23 | 2,087 | 2,111 | 2,079 | 2,111 | -0.42% | 599,600 | 9142億5897万 | +10.01% | 17.13 | 2.23 |
| 05/22 | 2,132 | 2,135 | 2,109 | 2,120 | +0.43% | 613,200 | 9181億5681万 | +11.23% | 17.2 | 2.24 |
| 05/21 | 2,109 | 2,137 | 2,100 | 2,111 | -1.17% | 636,100 | 9142億5897万 | +11.52% | 17.13 | 2.23 |
| 05/20 | 2,154 | 2,167 | 2,123 | 2,136 | -0.65% | 705,000 | 9250億8629万 | +13.62% | 17.33 | 2.26 |
| 05/17 | 2,114 | 2,158 | 2,111 | 2,150 | +1.42% | 800,700 | 9311億4959万 | +15.22% | 17.45 | 2.27 |
| 05/16 | 2,042 | 2,123 | 2,037 | 2,120 | +2.71% | 899,000 | 9181億5681万 | +14.59% | 17.2 | 2.24 |
| 05/15 | 2,100 | 2,118 | 2,028 | 2,064 | +1.98% | 1,409,800 | 8939億361万 | +12.48% | 16.75 | 2.18 |
| 05/14 | 2,008 | 2,124 | 1,977 | 2,024 | +11.95% | 2,925,800 | 8765億7990万 | +11.15% | 16.42 | 2.14 |
| 05/13 | 1,792 | 1,830 | 1,781 | 1,808 | -0.66% | 834,100 | 7830億3184万 | -0.06% | 14.67 | 1.91 |
| 05/10 | 1,821 | 1,847 | 1,814 | 1,820 | +0.33% | 1,019,900 | 7882億2896万 | +0.89% | 14.77 | 1.92 |
| 05/09 | 1,831 | 1,841 | 1,812 | 1,814 | -2.47% | 1,080,700 | 7856億3040万 | +0.83% | 14.72 | 1.92 |
| 05/08 | 1,867 | 1,871 | 1,854 | 1,860 | -1.06% | 1,029,700 | 8055億5267万 | +3.68% | 15.09 | 1.97 |
| 05/07 | 1,840 | 1,892 | 1,840 | 1,880 | +1.68% | 858,800 | 8142億1453万 | +5.26% | 15.26 | 1.99 |
| 04/26 | 1,832 | 1,855 | 1,826 | 1,849 | -0.22% | 430,300 | 8007億8865万 | +4.11% | 15 | 1.96 |
| 04/25 | 1,834 | 1,862 | 1,829 | 1,853 | +1.31% | 516,800 | 8025億2102万 | +4.81% | 15.04 | 1.96 |
| 04/24 | 1,843 | 1,856 | 1,820 | 1,829 | -1.3% | 472,100 | 7921億2679万 | +3.98% | 14.84 | 1.93 |
| 04/23 | 1,854 | 1,862 | 1,847 | 1,853 | +0.27% | 274,300 | 8025億2102万 | +5.83% | 15.04 | 1.96 |
| 04/22 | 1,830 | 1,854 | 1,813 | 1,848 | +0.82% | 318,800 | 8003億5556万 | +6.08% | 15 | 1.95 |
| 04/19 | 1,863 | 1,868 | 1,820 | 1,833 | +2.8% | 556,600 | 7938億5917万 | +5.83% | 14.87 | 1.94 |
| 04/18 | 1,833 | 1,838 | 1,782 | 1,783 | -3.15% | 489,100 | 7722億452万 | +3.48% | 14.47 | 1.89 |
| 04/17 | 1,842 | 1,855 | 1,831 | 1,841 | +0.22% | 413,300 | 7973億2391万 | +7.28% | 14.94 | 1.95 |
| 04/16 | 1,848 | 1,848 | 1,832 | 1,837 | -0.22% | 363,000 | 7955億9154万 | +7.55% | 14.91 | 1.94 |
| 04/15 | 1,820 | 1,848 | 1,813 | 1,841 | +2.62% | 481,000 | 7973億2391万 | +8.29% | 14.94 | 1.95 |
| 04/12 | 1,800 | 1,803 | 1,785 | 1,794 | +0.17% | 419,800 | 7769億6854万 | +6.22% | 14.56 | 1.9 |
| 04/11 | 1,776 | 1,795 | 1,770 | 1,791 | -0.28% | 540,400 | 7756億6927万 | +6.48% | 14.53 | 1.89 |
| 04/10 | 1,760 | 1,799 | 1,759 | 1,796 | +0.5% | 404,200 | 7778億3473万 | +7.16% | 14.57 | 1.9 |
| 04/09 | 1,788 | 1,792 | 1,777 | 1,787 | -0.22% | 423,100 | 7739億3689万 | +7.13% | 14.5 | 1.89 |
| 04/08 | 1,783 | 1,795 | 1,780 | 1,791 | +0.45% | 428,700 | 7756億6927万 | +7.83% | 14.53 | 1.89 |
| 04/05 | 1,761 | 1,790 | 1,754 | 1,783 | +1.36% | 424,500 | 7722億452万 | +7.86% | 14.47 | 1.89 |
| 04/04 | 1,730 | 1,763 | 1,730 | 1,759 | +1.5% | 386,200 | 7618億1030万 | +6.93% | 14.27 | 1.86 |
| 04/03 | 1,720 | 1,737 | 1,701 | 1,733 | +0.93% | 451,200 | 7505億4988万 | +5.8% | 14.06 | 1.83 |
| 04/02 | 1,742 | 1,743 | 1,709 | 1,717 | -0.12% | 521,600 | 7436億2040万 | +5.21% | 13.93 | 1.82 |
| 04/01 | 1,714 | 1,726 | 1,697 | 1,719 | +1.96% | 766,800 | 7444億8658万 | +5.65% | 13.95 | 1.82 |
| 03/29 | 1,692 | 1,700 | 1,675 | 1,686 | -0.18% | 571,500 | 7301億9452万 | +3.95% | 17.67 | 1.79 |
| 03/28 | 1,735 | 1,740 | 1,653 | 1,689 | -0.35% | 1,092,400 | 7314億9380万 | +4.39% | 17.71 | 1.8 |
| 03/27 | 1,664 | 1,698 | 1,656 | 1,695 | +1.25% | 809,000 | 7340億9235万 | +5.08% | 17.77 | 1.8 |
| 03/26 | 1,634 | 1,675 | 1,628 | 1,674 | +4.1% | 1,015,800 | 7249億9740万 | +4.1% | 17.55 | 1.78 |
| 03/25 | 1,621 | 1,625 | 1,599 | 1,608 | -3.13% | 630,000 | 6964億1328万 | +0.19% | 16.86 | 1.71 |
| 03/22 | 1,630 | 1,662 | 1,624 | 1,660 | +1.72% | 663,600 | 7189億3410万 | +3.49% | 17.4 | 1.77 |
| 03/20 | 1,619 | 1,635 | 1,617 | 1,632 | +1.18% | 463,800 | 7068億750万 | +2% | 17.11 | 1.74 |
| 03/19 | 1,611 | 1,622 | 1,603 | 1,613 | -0.92% | 467,600 | 6985億7874万 | +0.88% | 16.91 | 1.72 |
| 03/18 | 1,630 | 1,639 | 1,612 | 1,628 | +0.8% | 555,800 | 7050億7513万 | +1.88% | 17.07 | 1.73 |
| 03/15 | 1,596 | 1,620 | 1,593 | 1,615 | +1.06% | 569,100 | 6994億4493万 | +1.25% | 16.93 | 1.72 |
| 03/14 | 1,624 | 1,629 | 1,596 | 1,598 | -1.11% | 486,300 | 6920億8235万 | +0.25% | 16.75 | 1.7 |
| 03/13 | 1,622 | 1,642 | 1,601 | 1,616 | -1.58% | 1,026,100 | 6998億7802万 | +1.25% | 16.94 | 1.72 |
| 03/12 | 1,638 | 1,651 | 1,629 | 1,642 | +1.23% | 622,500 | 7111億3843万 | +2.63% | 17.21 | 1.75 |
| 03/11 | 1,576 | 1,624 | 1,574 | 1,622 | +2.53% | 817,500 | 7024億7658万 | +1.12% | 17 | 1.73 |
| 03/08 | 1,589 | 1,600 | 1,576 | 1,582 | -1.43% | 822,800 | 6851億5286万 | -1.68% | 16.58 | 1.68 |
| 03/07 | 1,621 | 1,625 | 1,597 | 1,605 | -2.13% | 1,065,400 | 6951億1400万 | -0.56% | 16.83 | 1.71 |
| 03/06 | 1,603 | 1,642 | 1,599 | 1,640 | +1.93% | 980,500 | 7102億7225万 | +1.36% | 17.19 | 1.75 |
| 03/05 | 1,618 | 1,624 | 1,600 | 1,609 | -0.56% | 889,800 | 6968億4637万 | -0.68% | 16.87 | 1.71 |
| 03/04 | 1,599 | 1,629 | 1,590 | 1,618 | +2.08% | 961,900 | 7007億4421万 | -0.43% | 16.96 | 1.72 |
| 03/01 | 1,576 | 1,590 | 1,562 | 1,585 | +0.76% | 659,200 | 6864億5214万 | -2.76% | 16.62 | 1.69 |
| 02/28 | 1,607 | 1,615 | 1,564 | 1,573 | -1.44% | 808,200 | 6812億5503万 | -3.91% | 16.49 | 1.67 |
| 02/27 | 1,596 | 1,604 | 1,586 | 1,596 | +0.57% | 580,900 | 6912億1616万 | -2.98% | 16.73 | 1.7 |
| 02/26 | 1,592 | 1,596 | 1,569 | 1,587 | 0% | 443,300 | 6873億1833万 | -3.93% | 16.64 | 1.69 |
| 02/25 | 1,605 | 1,612 | 1,582 | 1,587 | -0.38% | 543,900 | 6873億1833万 | -4.4% | 16.64 | 1.69 |
| 02/22 | 1,581 | 1,593 | 1,565 | 1,593 | +1.01% | 679,100 | 6899億1688万 | -4.44% | 16.7 | 1.7 |
| 02/21 | 1,588 | 1,593 | 1,568 | 1,577 | -0.06% | 531,300 | 6829億8740万 | -5.79% | 16.53 | 1.68 |
| 02/20 | 1,561 | 1,581 | 1,557 | 1,578 | +0.25% | 447,800 | 6834億2049万 | -6.18% | 16.54 | 1.68 |
| 02/19 | 1,573 | 1,590 | 1,569 | 1,574 | -0.44% | 624,000 | 6816億8812万 | -6.81% | 16.5 | 1.68 |
| 02/18 | 1,596 | 1,598 | 1,568 | 1,581 | +0.25% | 709,100 | 6847億1977万 | -6.78% | 16.57 | 1.68 |
| 02/15 | 1,570 | 1,584 | 1,563 | 1,577 | -0.44% | 1,596,100 | 6829億8740万 | -7.51% | 16.53 | 1.68 |
| 02/14 | 1,584 | 1,610 | 1,574 | 1,584 | -1.19% | 1,607,200 | 6860億1905万 | -7.64% | 16.61 | 1.69 |
| 02/13 | 1,587 | 1,617 | 1,582 | 1,603 | +1.52% | 1,282,800 | 6942億4781万 | -7.02% | 16.8 | 1.71 |
| 02/12 | 1,600 | 1,633 | 1,566 | 1,579 | +1.22% | 1,129,400 | 6838億5358万 | -8.89% | 16.55 | 1.68 |
| 02/08 | 1,558 | 1,572 | 1,524 | 1,560 | -1.52% | 1,222,800 | 6756億2482万 | -10.4% | 16.35 | 1.66 |
| 02/07 | 1,645 | 1,658 | 1,583 | 1,584 | -3.53% | 895,700 | 6860億1905万 | -9.54% | 16.61 | 1.69 |
| 02/06 | 1,705 | 1,734 | 1,638 | 1,642 | -4.76% | 1,280,200 | 7111億3843万 | -6.7% | 17.21 | 1.75 |
| 02/05 | 1,740 | 1,744 | 1,719 | 1,724 | -1.2% | 527,700 | 7466億5205万 | -2.21% | 18.07 | 1.84 |
| 02/04 | 1,750 | 1,771 | 1,743 | 1,745 | +0.4% | 644,500 | 7557億4700万 | -1.02% | 18.29 | 1.86 |
| 02/01 | 1,715 | 1,758 | 1,715 | 1,738 | +1.05% | 702,600 | 7527億1535万 | -1.53% | 18.22 | 1.85 |
| 01/31 | 1,722 | 1,730 | 1,704 | 1,720 | +2.02% | 856,700 | 7449億1967万 | -2.66% | 18.03 | 1.83 |
| 01/30 | 1,713 | 1,714 | 1,686 | 1,686 | -1% | 949,200 | 7301億9452万 | -4.85% | 17.67 | 1.79 |
