PER
2019/07/22～2019/12/16
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 |
| 12/16 | 4,426 | 4,449 | 4,411 | 4,438 | +0.27% | 2,524,300 | 6兆9958億 | -0.05% | 156.26 | 1.46 |
| 12/13 | 4,464 | 4,480 | 4,423 | 4,426 | +0.39% | 5,372,600 | 6兆9769億 | -0.2% | 155.84 | 1.46 |
| 12/12 | 4,365 | 4,425 | 4,347 | 4,409 | +0.87% | 3,614,700 | 6兆9501億 | -0.54% | 155.24 | 1.45 |
| 12/11 | 4,417 | 4,417 | 4,352 | 4,371 | -1.15% | 3,218,800 | 6兆8902億 | -1.29% | 153.9 | 1.44 |
| 12/10 | 4,399 | 4,422 | 4,379 | 4,422 | +1.17% | 3,508,400 | 6兆9706億 | 0% | 155.7 | 1.46 |
| 12/09 | 4,400 | 4,400 | 4,361 | 4,371 | -0.32% | 3,207,600 | 6兆8902億 | -0.97% | 153.9 | 1.44 |
| 12/06 | 4,440 | 4,441 | 4,376 | 4,385 | -1.44% | 3,897,600 | 6兆9123億 | -0.32% | 154.4 | 1.45 |
| 12/05 | 4,466 | 4,486 | 4,442 | 4,449 | +0.43% | 3,374,500 | 7兆132億 | +1.55% | 156.65 | 1.47 |
| 12/04 | 4,415 | 4,450 | 4,408 | 4,430 | -0.85% | 4,003,900 | 6兆9832億 | +1.65% | 155.98 | 1.46 |
| 12/03 | 4,436 | 4,519 | 4,432 | 4,468 | -0.51% | 4,020,200 | 7兆431億 | +3.04% | 157.32 | 1.47 |
| 12/02 | 4,485 | 4,510 | 4,473 | 4,491 | +0.81% | 3,471,800 | 7兆794億 | +4.2% | 158.13 | 1.48 |
| 11/29 | 4,499 | 4,500 | 4,447 | 4,455 | -0.65% | 3,135,800 | 7兆226億 | +3.99% | 156.86 | 1.47 |
| 11/28 | 4,492 | 4,509 | 4,467 | 4,484 | -0.18% | 2,797,400 | 7兆683億 | +5.28% | 157.88 | 1.48 |
| 11/27 | 4,510 | 4,517 | 4,488 | 4,492 | +0.38% | 3,208,000 | 7兆809億 | +6.14% | 158.17 | 1.48 |
| 11/26 | 4,438 | 4,512 | 4,437 | 4,475 | +1.27% | 7,312,000 | 7兆541億 | +6.45% | 157.57 | 1.48 |
| 11/25 | 4,481 | 4,509 | 4,416 | 4,419 | -0.67% | 3,895,300 | 6兆9659億 | +5.79% | 155.59 | 1.46 |
| 11/22 | 4,409 | 4,461 | 4,366 | 4,449 | -0.4% | 4,895,900 | 7兆132億 | +7.13% | 156.65 | 1.47 |
| 11/21 | 4,495 | 4,500 | 4,397 | 4,467 | -1.37% | 6,768,700 | 7兆415億 | +8.19% | 157.29 | 1.47 |
| 11/20 | 4,530 | 4,543 | 4,512 | 4,529 | -0.72% | 4,303,000 | 7兆1393億 | +10.44% | 159.47 | 1.49 |
| 11/19 | 4,490 | 4,562 | 4,487 | 4,562 | +1.18% | 7,828,200 | 7兆1913億 | +12.12% | 160.63 | 1.5 |
| 11/18 | 4,480 | 4,532 | 4,470 | 4,509 | +1.19% | 8,366,000 | 7兆1077億 | +11.77% | 158.76 | 1.49 |
| 11/15 | 4,434 | 4,481 | 4,407 | 4,456 | +1.92% | 6,700,900 | 7兆242億 | +11.34% | 156.9 | 1.47 |
| 11/14 | 4,399 | 4,438 | 4,358 | 4,372 | +0.05% | 5,840,500 | 6兆8918億 | +10.1% | 153.94 | 1.44 |
| 11/13 | 4,307 | 4,382 | 4,275 | 4,370 | +1.56% | 5,678,400 | 6兆8886億 | +10.89% | 153.87 | 1.44 |
| 11/12 | 4,300 | 4,332 | 4,263 | 4,303 | -0.37% | 3,946,200 | 6兆7830億 | +9.99% | 151.51 | 1.42 |
| 11/11 | 4,400 | 4,406 | 4,304 | 4,319 | -1.35% | 5,328,300 | 6兆8082億 | +11.11% | 152.07 | 1.42 |
| 11/08 | 4,320 | 4,390 | 4,309 | 4,378 | +2.34% | 9,588,600 | 6兆9012億 | +13.27% | 154.15 | 1.44 |
| 11/07 | 4,266 | 4,299 | 4,231 | 4,278 | +1.21% | 6,494,500 | 6兆7436億 | +11.41% | 150.63 | 1.41 |
| 11/06 | 4,197 | 4,227 | 4,152 | 4,227 | +0.55% | 6,623,300 | 6兆6632億 | +10.74% | 148.83 | 1.39 |
| 11/05 | 4,070 | 4,213 | 4,061 | 4,204 | +5.1% | 10,314,400 | 6兆6270億 | +10.66% | 148.02 | 1.39 |
| 11/01 | 3,949 | 4,023 | 3,919 | 4,000 | +1.83% | 7,995,500 | 6兆3054億 | +5.65% | 140.84 | 1.32 |
| 10/31 | 3,940 | 3,950 | 3,909 | 3,928 | +1.05% | 4,576,200 | 6兆1919億 | +3.92% | 138.31 | 1.3 |
| 10/30 | 3,890 | 3,933 | 3,872 | 3,887 | +0.26% | 8,450,500 | 6兆1272億 | +2.99% | 136.86 | 1.28 |
| 10/29 | 3,855 | 3,881 | 3,851 | 3,877 | +1.39% | 4,178,500 | 6兆1115億 | +2.84% | 136.51 | 1.28 |
| 10/28 | 3,843 | 3,843 | 3,812 | 3,824 | -0.31% | 2,474,100 | 6兆279億 | +1.57% | 134.64 | 1.26 |
| 10/25 | 3,848 | 3,849 | 3,807 | 3,836 | +0.1% | 2,975,400 | 6兆469億 | +1.97% | 135.07 | 1.27 |
| 10/24 | 3,845 | 3,859 | 3,829 | 3,832 | +0.55% | 3,439,100 | 6兆405億 | +1.91% | 134.93 | 1.26 |
| 10/23 | 3,821 | 3,827 | 3,773 | 3,811 | +0.37% | 3,436,800 | 6兆74億 | +1.41% | 134.19 | 1.26 |
| 10/21 | 3,772 | 3,817 | 3,772 | 3,797 | +0.45% | 2,486,800 | 5兆9854億 | +1.12% | 133.69 | 1.25 |
| 10/18 | 3,813 | 3,825 | 3,765 | 3,780 | -1.28% | 4,189,000 | 5兆9586億 | +0.72% | 133.1 | 1.25 |
| 10/17 | 3,854 | 3,866 | 3,813 | 3,829 | -0.34% | 4,213,300 | 6兆358億 | +2.19% | 134.82 | 1.26 |
| 10/16 | 3,849 | 3,871 | 3,820 | 3,842 | +1.48% | 5,468,100 | 6兆563億 | +2.7% | 135.28 | 1.27 |
| 10/15 | 3,753 | 3,790 | 3,753 | 3,786 | +1.77% | 3,862,800 | 5兆9680億 | +1.37% | 133.31 | 1.25 |
| 10/11 | 3,721 | 3,735 | 3,692 | 3,720 | +0.9% | 4,158,900 | 5兆8640億 | -0.35% | 130.98 | 1.23 |
| 10/10 | 3,673 | 3,704 | 3,643 | 3,687 | -0.32% | 3,726,900 | 5兆8120億 | -1.26% | 129.82 | 1.22 |
| 10/09 | 3,650 | 3,701 | 3,650 | 3,699 | +0.14% | 4,024,300 | 5兆8309億 | -0.94% | 130.24 | 1.22 |
| 10/08 | 3,638 | 3,719 | 3,632 | 3,694 | +2.02% | 5,598,500 | 5兆8230億 | -1.02% | 130.07 | 1.22 |
| 10/07 | 3,636 | 3,637 | 3,602 | 3,621 | -0.52% | 4,265,800 | 5兆7079億 | -2.87% | 127.5 | 1.19 |
| 10/04 | 3,637 | 3,653 | 3,616 | 3,640 | -1.17% | 5,093,200 | 5兆7379億 | -2.23% | 128.17 | 1.2 |
| 10/03 | 3,714 | 3,728 | 3,661 | 3,683 | -2.28% | 4,035,400 | 5兆8057億 | -0.89% | 129.68 | 1.21 |
| 10/02 | 3,727 | 3,790 | 3,725 | 3,769 | +0.24% | 2,935,900 | 5兆9412億 | +1.67% | 132.71 | 1.24 |
| 10/01 | 3,731 | 3,776 | 3,718 | 3,760 | +1.9% | 3,903,300 | 5兆9271億 | +1.79% | 132.39 | 1.24 |
| 09/30 | 3,740 | 3,756 | 3,687 | 3,690 | -2.38% | 5,708,300 | 5兆8167億 | +0.11% | 129.93 | 1.22 |
| 09/27 | 3,820 | 3,844 | 3,746 | 3,780 | -2.35% | 7,071,700 | 5兆9586億 | +2.72% | 133.1 | 1.25 |
| 09/26 | 3,870 | 3,886 | 3,843 | 3,871 | +0.57% | 7,871,900 | 6兆1020億 | +5.48% | 136.3 | 1.28 |
| 09/25 | 3,820 | 3,877 | 3,817 | 3,849 | +1.83% | 6,546,100 | 6兆673億 | +5.22% | 135.53 | 1.27 |
| 09/24 | 3,794 | 3,834 | 3,772 | 3,780 | -0.47% | 7,256,500 | 5兆9586億 | +3.68% | 133.1 | 1.25 |
| 09/20 | 3,759 | 3,814 | 3,744 | 3,798 | +1.09% | 7,566,900 | 5兆9870億 | +4.43% | 133.73 | 1.25 |
| 09/19 | 3,743 | 3,776 | 3,739 | 3,757 | +0.4% | 4,720,400 | 5兆9223億 | +3.53% | 132.29 | 1.24 |
| 09/18 | 3,769 | 3,782 | 3,737 | 3,742 | -1.21% | 4,631,000 | 5兆8987億 | +3.23% | 131.76 | 1.23 |
| 09/17 | 3,780 | 3,797 | 3,757 | 3,788 | +0.05% | 4,598,700 | 5兆9712億 | +4.64% | 133.38 | 1.25 |
| 09/13 | 3,734 | 3,831 | 3,722 | 3,786 | +1.8% | 8,576,900 | 5兆9680億 | +4.7% | 133.31 | 1.25 |
| 09/12 | 3,744 | 3,774 | 3,719 | 3,719 | -0.72% | 5,398,800 | 5兆8624億 | +2.96% | 130.95 | 1.23 |
| 09/11 | 3,650 | 3,747 | 3,642 | 3,746 | +3.22% | 6,027,400 | 5兆9050億 | +3.71% | 131.9 | 1.24 |
| 09/10 | 3,669 | 3,673 | 3,625 | 3,629 | -1.47% | 5,557,000 | 5兆7205億 | +0.42% | 127.78 | 1.2 |
| 09/09 | 3,681 | 3,718 | 3,670 | 3,683 | -0.19% | 4,486,100 | 5兆8057億 | +1.74% | 129.68 | 1.21 |
| 09/06 | 3,700 | 3,718 | 3,656 | 3,690 | -1.76% | 5,806,200 | 5兆8167億 | +1.74% | 129.93 | 1.22 |
| 09/05 | 3,751 | 3,768 | 3,727 | 3,756 | +0.29% | 5,501,800 | 5兆9207億 | +3.3% | 132.25 | 1.24 |
| 09/04 | 3,704 | 3,766 | 3,699 | 3,745 | +1.6% | 6,115,500 | 5兆9034億 | +3.14% | 131.86 | 1.24 |
| 09/03 | 3,625 | 3,696 | 3,625 | 3,686 | +1.1% | 3,636,600 | 5兆8104億 | +1.6% | 129.79 | 1.22 |
| 09/02 | 3,590 | 3,650 | 3,584 | 3,646 | +1.56% | 3,722,800 | 5兆7473億 | +0.55% | 128.38 | 1.2 |
| 08/30 | 3,509 | 3,590 | 3,496 | 3,590 | +2.57% | 5,646,000 | 5兆6591億 | -1.02% | 126.41 | 1.18 |
| 08/29 | 3,490 | 3,512 | 3,473 | 3,500 | +1.45% | 6,717,600 | 5兆5172億 | -3.61% | 123.24 | 1.15 |
| 08/28 | 3,440 | 3,467 | 3,401 | 3,450 | -0.35% | 3,931,200 | 5兆4384億 | -5.22% | 121.48 | 1.14 |
| 08/27 | 3,474 | 3,480 | 3,451 | 3,462 | +0.41% | 3,430,200 | 5兆4573億 | -5.15% | 121.9 | 1.14 |
| 08/26 | 3,466 | 3,471 | 3,438 | 3,448 | -2.82% | 5,606,100 | 5兆4352億 | -5.79% | 121.41 | 1.14 |
| 08/23 | 3,545 | 3,567 | 3,531 | 3,548 | -0.08% | 2,759,200 | 5兆5929億 | -3.38% | 124.93 | 1.17 |
| 08/22 | 3,531 | 3,554 | 3,493 | 3,551 | +0.71% | 4,561,800 | 5兆5976億 | -3.45% | 125.03 | 1.17 |
| 08/21 | 3,543 | 3,548 | 3,511 | 3,526 | -1.62% | 4,641,200 | 5兆5582億 | -4.39% | 124.15 | 1.16 |
| 08/20 | 3,571 | 3,588 | 3,548 | 3,584 | +1.16% | 3,891,100 | 5兆6496億 | -3.19% | 126.19 | 1.18 |
| 08/19 | 3,550 | 3,557 | 3,528 | 3,543 | +0.08% | 3,647,200 | 5兆5850億 | -4.6% | 124.75 | 1.17 |
| 08/16 | 3,556 | 3,559 | 3,531 | 3,540 | -2.07% | 5,329,800 | 5兆5803億 | -5.09% | 124.64 | 1.17 |
| 08/15 | 3,585 | 3,623 | 3,552 | 3,615 | -0.71% | 4,138,800 | 5兆6985億 | -3.42% | 127.29 | 1.19 |
| 08/14 | 3,667 | 3,670 | 3,608 | 3,641 | +0.52% | 4,705,100 | 5兆7395億 | -2.98% | 128.2 | 1.2 |
| 08/13 | 3,684 | 3,709 | 3,618 | 3,622 | -2.24% | 4,657,400 | 5兆7095億 | -3.75% | 127.53 | 1.19 |
| 08/09 | 3,700 | 3,721 | 3,668 | 3,705 | +1.06% | 3,912,300 | 5兆8404億 | -1.8% | 130.45 | 1.22 |
| 08/08 | 3,707 | 3,728 | 3,664 | 3,666 | -1.79% | 4,989,300 | 5兆7789億 | -3.02% | 129.08 | 1.21 |
| 08/07 | 3,757 | 3,784 | 3,697 | 3,733 | -1.3% | 5,267,100 | 5兆8845億 | -1.4% | 131.44 | 1.23 |
| 08/06 | 3,671 | 3,828 | 3,669 | 3,782 | -0.13% | 6,738,400 | 5兆9617億 | -0.21% | 133.17 | 1.25 |
| 08/05 | 3,804 | 3,822 | 3,720 | 3,787 | -2.07% | 5,199,900 | 5兆9696億 | -0.16% | 133.34 | 1.25 |
| 08/02 | 3,881 | 3,912 | 3,838 | 3,867 | -0.95% | 6,560,000 | 6兆957億 | +1.9% | 136.16 | 1.28 |
| 08/01 | 3,815 | 3,913 | 3,783 | 3,904 | +7.4% | 11,491,200 | 6兆1540億 | +2.95% | 137.46 | 1.29 |
| 07/31 | 3,658 | 3,676 | 3,635 | 3,635 | -0.63% | 4,686,000 | 5兆7300億 | -4.09% | 127.99 | 1.2 |
| 07/30 | 3,666 | 3,682 | 3,649 | 3,658 | +0.19% | 3,603,700 | 5兆7663億 | -3.64% | 128.8 | 1.21 |
| 07/29 | 3,675 | 3,689 | 3,643 | 3,651 | -0.73% | 3,476,700 | 5兆7552億 | -3.9% | 128.55 | 1.2 |
| 07/26 | 3,664 | 3,681 | 3,656 | 3,678 | -0.3% | 3,030,700 | 5兆7978億 | -3.34% | 129.5 | 1.21 |
| 07/25 | 3,705 | 3,710 | 3,677 | 3,689 | -0.62% | 2,768,200 | 5兆8151億 | -3.18% | 129.89 | 1.22 |
| 07/24 | 3,710 | 3,724 | 3,695 | 3,712 | +0.19% | 2,970,900 | 5兆8514億 | -2.73% | 130.7 | 1.22 |
| 07/23 | 3,704 | 3,729 | 3,677 | 3,705 | -0.24% | 3,045,400 | 5兆8404億 | -2.88% | 130.45 | 1.22 |
| 07/22 | 3,734 | 3,739 | 3,702 | 3,714 | -0.85% | 3,504,700 | 5兆8545億 | -2.65% | 130.77 | 1.22 |
