PER
2018/08/06~2018/12/28
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 |
---|
2020 | 7/1, 株式分割 1→3 |
2018 |
12/28 | 2,163 | 2,170 | 2,113 | 2,127 | -2.6% | 2,768,100 | 3兆5707億 | -10.64% | 37.78 | 4.62 |
12/27 | 2,160 | 2,203 | 2,143 | 2,183 | +2.66% | 3,947,100 | 3兆6659億 | -8.65% | 38.78 | 4.75 |
12/26 | 2,107 | 2,140 | 2,090 | 2,127 | +1.59% | 3,076,500 | 3兆5707億 | -11.28% | 37.78 | 4.62 |
12/25 | 2,153 | 2,157 | 2,077 | 2,093 | -5.14% | 3,411,300 | 3兆5148億 | -13.07% | 37.18 | 4.55 |
12/21 | 2,277 | 2,287 | 2,207 | 2,207 | -3.5% | 4,335,000 | 3兆7051億 | -8.74% | 39.2 | 4.8 |
12/20 | 2,333 | 2,353 | 2,273 | 2,287 | -3.38% | 3,656,100 | 3兆8394億 | -5.59% | 40.62 | 4.97 |
12/19 | 2,393 | 2,393 | 2,353 | 2,367 | -0.56% | 2,145,300 | 3兆9737億 | -2.28% | 42.04 | 5.14 |
12/18 | 2,400 | 2,410 | 2,360 | 2,380 | -1.92% | 2,483,400 | 3兆9961億 | -1.61% | 42.28 | 5.17 |
12/17 | 2,443 | 2,457 | 2,420 | 2,427 | +0.55% | 2,207,700 | 4兆745億 | +0.44% | 43.1 | 5.27 |
12/14 | 2,443 | 2,457 | 2,397 | 2,413 | -1.36% | 5,140,800 | 4兆521億 | +0.14% | 42.87 | 5.25 |
12/13 | 2,453 | 2,467 | 2,430 | 2,447 | 0% | 2,510,100 | 4兆1080億 | +1.65% | 43.46 | 5.32 |
12/12 | 2,420 | 2,470 | 2,420 | 2,447 | +2.37% | 3,329,700 | 4兆1080億 | +1.99% | 43.46 | 5.32 |
12/11 | 2,400 | 2,420 | 2,383 | 2,390 | -0.42% | 2,428,200 | 4兆129億 | -0.08% | 42.45 | 5.19 |
12/10 | 2,383 | 2,407 | 2,380 | 2,400 | -1.37% | 2,254,500 | 4兆297億 | +0.63% | 42.63 | 5.22 |
12/07 | 2,433 | 2,457 | 2,410 | 2,433 | +0.69% | 2,452,200 | 4兆857億 | +2.33% | 43.22 | 5.29 |
12/06 | 2,433 | 2,453 | 2,390 | 2,417 | -2.03% | 3,221,100 | 4兆577億 | +2.18% | 42.93 | 5.25 |
12/05 | 2,480 | 2,483 | 2,443 | 2,467 | -1.46% | 2,916,300 | 4兆1416億 | +4.65% | 43.82 | 5.36 |
12/04 | 2,547 | 2,550 | 2,497 | 2,503 | -1.44% | 3,123,300 | 4兆2032億 | +6.71% | 44.47 | 5.44 |
12/03 | 2,603 | 2,617 | 2,527 | 2,540 | -1.93% | 3,734,700 | 4兆2648億 | +8.87% | 45.12 | 5.52 |
11/30 | 2,567 | 2,593 | 2,530 | 2,590 | +2.1% | 4,584,300 | 4兆3487億 | +11.69% | 46.01 | 5.63 |
11/29 | 2,507 | 2,567 | 2,500 | 2,537 | +1.74% | 2,291,100 | 4兆2592億 | +10.15% | 45.06 | 5.51 |
11/28 | 2,420 | 2,520 | 2,413 | 2,493 | +3.46% | 3,563,100 | 4兆1864億 | +8.88% | 44.29 | 5.42 |
11/27 | 2,423 | 2,427 | 2,387 | 2,410 | +0.28% | 1,958,400 | 4兆465億 | +5.75% | 42.81 | 5.24 |
11/26 | 2,417 | 2,433 | 2,373 | 2,403 | -0.69% | 2,496,900 | 4兆353億 | +5.69% | 42.69 | 5.22 |
11/22 | 2,373 | 2,433 | 2,373 | 2,420 | +2.4% | 2,258,700 | 4兆633億 | +6.65% | 42.99 | 5.26 |
11/21 | 2,333 | 2,373 | 2,323 | 2,363 | -0.56% | 2,383,200 | 3兆9681億 | +4.43% | 41.98 | 5.14 |
11/20 | 2,383 | 2,397 | 2,367 | 2,377 | -0.28% | 1,758,000 | 3兆9905億 | +5.21% | 42.22 | 5.17 |
11/19 | 2,363 | 2,397 | 2,360 | 2,383 | +0.99% | 1,817,100 | 4兆17億 | +5.74% | 42.34 | 5.18 |
11/16 | 2,333 | 2,383 | 2,320 | 2,360 | +2.61% | 2,453,100 | 3兆9625億 | +4.98% | 41.92 | 5.13 |
11/15 | 2,263 | 2,313 | 2,260 | 2,300 | +0.29% | 1,362,000 | 3兆8618億 | +2.54% | 40.85 | 5 |
11/14 | 2,313 | 2,330 | 2,280 | 2,293 | +0.15% | 1,983,300 | 3兆8506億 | +2.29% | 40.74 | 4.98 |
11/13 | 2,280 | 2,293 | 2,243 | 2,290 | -0.29% | 2,331,300 | 3兆8450億 | +2.14% | 40.68 | 4.98 |
11/12 | 2,283 | 2,317 | 2,267 | 2,297 | +0.44% | 1,302,000 | 3兆8562億 | +2.39% | 40.8 | 4.99 |
11/09 | 2,337 | 2,350 | 2,277 | 2,287 | -1.58% | 2,775,900 | 3兆8394億 | +1.86% | 40.62 | 4.97 |
11/08 | 2,307 | 2,340 | 2,300 | 2,323 | +2.95% | 2,037,000 | 3兆9010億 | +3.35% | 41.27 | 5.05 |
11/07 | 2,260 | 2,283 | 2,243 | 2,257 | -0.44% | 2,186,100 | 3兆7890億 | +0.07% | 40.09 | 4.9 |
11/06 | 2,253 | 2,283 | 2,240 | 2,267 | +1.8% | 1,902,300 | 3兆8058億 | +0.07% | 40.26 | 4.93 |
11/05 | 2,207 | 2,233 | 2,187 | 2,227 | +1.06% | 2,433,300 | 3兆7387億 | -2.04% | 39.55 | 4.84 |
11/02 | 2,143 | 2,220 | 2,137 | 2,203 | +3.93% | 4,106,700 | 3兆6995億 | -3.4% | 39.14 | 4.79 |
11/01 | 2,190 | 2,200 | 2,113 | 2,120 | -4.07% | 3,528,900 | 3兆5596億 | -7.38% | 37.66 | 4.61 |
10/31 | 2,167 | 2,213 | 2,157 | 2,210 | +1.07% | 2,430,600 | 3兆7107億 | -3.87% | 39.26 | 4.8 |
10/30 | 2,203 | 2,223 | 2,180 | 2,187 | -0.3% | 2,717,700 | 3兆6715億 | -5.17% | 38.84 | 4.75 |
10/29 | 2,220 | 2,233 | 2,193 | 2,193 | +0.15% | 1,662,300 | 3兆6827億 | -5.13% | 38.96 | 4.77 |
10/26 | 2,207 | 2,233 | 2,167 | 2,190 | +0.77% | 3,237,600 | 3兆6771億 | -5.52% | 38.9 | 4.76 |
10/25 | 2,180 | 2,207 | 2,137 | 2,173 | -2.25% | 3,823,800 | 3兆6491億 | -6.44% | 38.6 | 4.72 |
10/24 | 2,253 | 2,260 | 2,213 | 2,223 | -0.15% | 2,422,800 | 3兆7331億 | -4.45% | 39.49 | 4.83 |
10/23 | 2,247 | 2,267 | 2,223 | 2,227 | -2.2% | 2,736,600 | 3兆7387億 | -4.31% | 39.55 | 4.84 |
10/22 | 2,277 | 2,293 | 2,250 | 2,277 | +0.44% | 1,417,800 | 3兆8226億 | -2.16% | 40.44 | 4.95 |
10/19 | 2,213 | 2,273 | 2,213 | 2,267 | -0.15% | 1,931,100 | 3兆8058億 | -2.47% | 40.26 | 4.93 |
10/18 | 2,270 | 2,280 | 2,263 | 2,270 | +0.29% | 1,775,700 | 3兆8114億 | -2.24% | 40.32 | 4.93 |
10/17 | 2,270 | 2,287 | 2,253 | 2,263 | -0.15% | 2,792,100 | 3兆8002億 | -2.4% | 40.2 | 4.92 |
10/16 | 2,240 | 2,277 | 2,233 | 2,267 | +2.1% | 3,995,700 | 3兆8058億 | -2.09% | 40.26 | 4.93 |
10/15 | 2,223 | 2,253 | 2,207 | 2,220 | -1.19% | 3,010,500 | 3兆7275億 | -3.94% | 39.43 | 4.83 |
10/12 | 2,233 | 2,257 | 2,203 | 2,247 | -0.88% | 4,874,100 | 3兆7722億 | -2.7% | 39.91 | 4.88 |
10/11 | 2,260 | 2,287 | 2,233 | 2,267 | -1.88% | 4,959,300 | 3兆8058億 | -1.71% | 40.26 | 4.93 |
10/10 | 2,303 | 2,323 | 2,273 | 2,310 | 0% | 3,262,200 | 3兆8786億 | +0.35% | 41.03 | 5.02 |
10/09 | 2,360 | 2,390 | 2,303 | 2,310 | -1.56% | 3,502,200 | 3兆8786億 | +0.65% | 41.03 | 5.02 |
10/05 | 2,350 | 2,387 | 2,327 | 2,347 | -0.85% | 3,655,500 | 3兆9401億 | +2.56% | 41.68 | 5.1 |
10/04 | 2,497 | 2,500 | 2,353 | 2,367 | -5.33% | 5,610,300 | 3兆9737億 | +3.85% | 42.04 | 5.14 |
10/03 | 2,503 | 2,513 | 2,480 | 2,500 | 0% | 3,140,100 | 4兆1976億 | +10.18% | 44.41 | 5.43 |
10/02 | 2,510 | 2,517 | 2,473 | 2,500 | +1.49% | 3,902,400 | 4兆1976億 | +10.96% | 44.41 | 5.43 |
10/01 | 2,467 | 2,480 | 2,443 | 2,463 | +1.23% | 2,408,100 | 4兆1360億 | +10.12% | 43.76 | 5.35 |
09/28 | 2,407 | 2,457 | 2,393 | 2,433 | +2.1% | 3,398,100 | 4兆857億 | +9.56% | 43.22 | 5.29 |
09/27 | 2,370 | 2,437 | 2,353 | 2,383 | 0% | 3,155,100 | 4兆17億 | +8.09% | 42.34 | 5.18 |
09/26 | 2,380 | 2,383 | 2,357 | 2,383 | +0.14% | 2,787,900 | 4兆17億 | +8.78% | 42.34 | 5.18 |
09/25 | 2,367 | 2,387 | 2,353 | 2,380 | +1.71% | 3,136,800 | 3兆9961億 | +9.38% | 42.28 | 5.17 |
09/21 | 2,367 | 2,370 | 2,323 | 2,340 | -0.14% | 3,615,600 | 3兆9289億 | +8.33% | 41.57 | 5.09 |
09/20 | 2,320 | 2,350 | 2,317 | 2,343 | +0.72% | 3,114,600 | 3兆9345億 | +9.14% | 41.62 | 5.09 |
09/19 | 2,280 | 2,353 | 2,277 | 2,327 | +2.95% | 3,006,600 | 3兆9066億 | +9.03% | 41.33 | 5.06 |
09/18 | 2,223 | 2,273 | 2,220 | 2,260 | +1.65% | 3,548,100 | 3兆7946億 | +6.55% | 40.14 | 4.91 |
09/14 | 2,227 | 2,233 | 2,203 | 2,223 | -0.15% | 5,011,200 | 3兆7331億 | +5.47% | 39.49 | 4.83 |
09/13 | 2,200 | 2,233 | 2,197 | 2,227 | +1.37% | 2,754,000 | 3兆7387億 | +6.18% | 39.55 | 4.84 |
09/12 | 2,203 | 2,217 | 2,187 | 2,197 | -0.75% | 2,325,900 | 3兆6883億 | +5.31% | 39.02 | 4.77 |
09/11 | 2,200 | 2,247 | 2,200 | 2,213 | +0.91% | 2,661,900 | 3兆7163億 | +6.67% | 39.32 | 4.81 |
09/10 | 2,180 | 2,200 | 2,173 | 2,193 | +0.77% | 1,959,600 | 3兆6827億 | +6.32% | 38.96 | 4.77 |
09/07 | 2,177 | 2,200 | 2,153 | 2,177 | +0.15% | 2,530,800 | 3兆6547億 | +6.13% | 38.66 | 4.73 |
09/06 | 2,150 | 2,173 | 2,137 | 2,173 | +0.62% | 2,334,000 | 3兆6491億 | +6.54% | 38.6 | 4.72 |
09/05 | 2,157 | 2,167 | 2,147 | 2,160 | -0.15% | 2,042,400 | 3兆6267億 | +6.35% | 38.37 | 4.69 |
09/04 | 2,160 | 2,163 | 2,137 | 2,163 | -0.15% | 2,022,900 | 3兆6323億 | +6.94% | 38.43 | 4.7 |
09/03 | 2,147 | 2,173 | 2,143 | 2,167 | +0.93% | 1,635,000 | 3兆6379億 | +7.69% | 38.49 | 4.71 |
08/31 | 2,127 | 2,147 | 2,123 | 2,147 | +0.78% | 2,333,100 | 3兆6043億 | +7.28% | 38.13 | 4.67 |
08/30 | 2,150 | 2,150 | 2,120 | 2,130 | 0% | 2,395,800 | 3兆5763億 | +6.98% | 37.84 | 4.63 |
08/29 | 2,123 | 2,133 | 2,103 | 2,130 | +0.79% | 2,127,600 | 3兆5763億 | +7.58% | 37.84 | 4.63 |
08/28 | 2,090 | 2,120 | 2,083 | 2,113 | +0.48% | 2,062,800 | 3兆5484億 | +7.38% | 37.54 | 4.59 |
08/27 | 2,093 | 2,107 | 2,087 | 2,103 | +0.16% | 2,030,700 | 3兆5316億 | +7.48% | 37.36 | 4.57 |
08/24 | 2,070 | 2,120 | 2,067 | 2,100 | +2.44% | 3,623,100 | 3兆5260億 | +7.86% | 37.3 | 4.56 |
08/23 | 2,053 | 2,063 | 2,047 | 2,050 | +0.65% | 1,972,500 | 3兆4420億 | +5.78% | 36.41 | 4.46 |
08/22 | 2,040 | 2,047 | 2,030 | 2,037 | 0% | 1,822,800 | 3兆4196億 | +5.53% | 36.18 | 4.43 |
08/21 | 1,997 | 2,043 | 1,990 | 2,037 | +1.83% | 2,285,400 | 3兆4196億 | +5.8% | 36.18 | 4.43 |
08/20 | 2,017 | 2,017 | 1,983 | 2,000 | +0.17% | 1,531,200 | 3兆3581億 | +4.22% | 35.53 | 4.35 |
08/17 | 2,017 | 2,033 | 1,987 | 1,997 | -0.99% | 2,362,500 | 3兆3525億 | +4.26% | 35.47 | 4.34 |
08/16 | 2,020 | 2,027 | 1,993 | 2,017 | -0.17% | 3,144,900 | 3兆3860億 | +5.58% | 35.82 | 4.38 |
08/15 | 2,000 | 2,037 | 2,000 | 2,020 | +1.68% | 2,210,100 | 3兆3916億 | +6.04% | 35.88 | 4.39 |
08/14 | 1,990 | 1,997 | 1,973 | 1,987 | +2.23% | 2,457,300 | 3兆3357億 | +4.67% | 35.29 | 4.32 |
08/13 | 1,957 | 1,960 | 1,937 | 1,943 | -0.17% | 2,471,700 | 3兆2629億 | +2.55% | 34.52 | 4.22 |
08/10 | 1,953 | 1,957 | 1,933 | 1,947 | +0.17% | 2,520,300 | 3兆2685億 | +2.89% | 34.58 | 4.23 |
08/09 | 1,930 | 1,960 | 1,930 | 1,943 | +0.52% | 1,474,800 | 3兆2629億 | +2.82% | 34.52 | 4.22 |
08/08 | 1,910 | 1,940 | 1,910 | 1,933 | +1.05% | 2,418,300 | 3兆2461億 | +2.4% | 34.34 | 4.2 |
08/07 | 1,897 | 1,920 | 1,897 | 1,913 | +0.7% | 1,532,700 | 3兆2125億 | +1.5% | 33.99 | 4.16 |
08/06 | 1,900 | 1,920 | 1,897 | 1,900 | 0% | 1,598,100 | 3兆1902億 | +0.9% | 33.75 | 4.13 |