PER
2019/08/05～2019/12/30
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 |
| 2019 |
| 12/30 | 3,357 | 3,383 | 3,357 | 3,360 | -0.49% | 1,461,000 | 5兆6416億 | +1.91% | 35.03 | 6.46 |
| 12/27 | 3,357 | 3,407 | 3,347 | 3,377 | -0.3% | 1,250,100 | 5兆6696億 | +2.67% | 35.21 | 6.5 |
| 12/26 | 3,433 | 3,450 | 3,383 | 3,387 | +0.49% | 1,530,900 | 5兆6864億 | +3.25% | 35.31 | 6.52 |
| 12/25 | 3,355 | 3,373 | 3,352 | 3,370 | +0.6% | 618,600 | 5兆6584億 | +3.09% | 35.14 | 6.48 |
| 12/24 | 3,330 | 3,352 | 3,329 | 3,350 | +0.2% | 742,800 | 5兆6248億 | +2.76% | 34.93 | 6.44 |
| 12/23 | 3,343 | 3,365 | 3,338 | 3,343 | +0.7% | 1,141,500 | 5兆6136億 | +2.87% | 34.86 | 6.43 |
| 12/20 | 3,333 | 3,350 | 3,320 | 3,320 | -0.12% | 2,018,100 | 5兆5744億 | +2.5% | 34.62 | 6.39 |
| 12/19 | 3,325 | 3,353 | 3,315 | 3,324 | -0.53% | 1,250,100 | 5兆5811億 | +2.94% | 34.66 | 6.39 |
| 12/18 | 3,327 | 3,347 | 3,227 | 3,342 | -0.45% | 2,627,400 | 5兆6108億 | +3.84% | 34.84 | 6.43 |
| 12/17 | 3,373 | 3,382 | 3,353 | 3,357 | +0.25% | 1,763,100 | 5兆6360億 | +4.63% | 35 | 6.46 |
| 12/16 | 3,333 | 3,360 | 3,317 | 3,348 | +0.05% | 1,226,700 | 5兆6220億 | +4.73% | 34.91 | 6.44 |
| 12/13 | 3,342 | 3,385 | 3,323 | 3,347 | +2.02% | 4,591,200 | 5兆6192億 | +5.04% | 34.9 | 6.44 |
| 12/12 | 3,309 | 3,319 | 3,270 | 3,280 | -1% | 2,348,100 | 5兆5078億 | +3.35% | 34.2 | 6.31 |
| 12/11 | 3,320 | 3,342 | 3,309 | 3,313 | +0.01% | 1,623,000 | 5兆5632億 | +4.62% | 34.55 | 6.37 |
| 12/10 | 3,278 | 3,318 | 3,278 | 3,313 | +1.52% | 1,581,900 | 5兆5627億 | +4.94% | 34.54 | 6.37 |
| 12/09 | 3,295 | 3,302 | 3,253 | 3,263 | -0.56% | 1,166,400 | 5兆4793億 | +3.73% | 34.03 | 6.28 |
| 12/06 | 3,267 | 3,305 | 3,259 | 3,282 | -0.12% | 1,309,800 | 5兆5101億 | +4.58% | 34.22 | 6.31 |
| 12/05 | 3,267 | 3,291 | 3,245 | 3,286 | +1.72% | 1,805,400 | 5兆5168億 | +5.04% | 34.26 | 6.32 |
| 12/04 | 3,213 | 3,237 | 3,197 | 3,230 | -0.43% | 1,592,100 | 5兆4233億 | +3.56% | 33.68 | 6.21 |
| 12/03 | 3,225 | 3,260 | 3,224 | 3,244 | -0.83% | 2,002,800 | 5兆4468億 | +4.28% | 33.82 | 6.24 |
| 12/02 | 3,192 | 3,283 | 3,184 | 3,271 | +2.67% | 2,045,400 | 5兆4921億 | +5.52% | 34.11 | 6.29 |
| 11/29 | 3,210 | 3,215 | 3,175 | 3,186 | -0.56% | 1,770,000 | 5兆3494億 | +3.21% | 33.22 | 6.13 |
| 11/28 | 3,162 | 3,216 | 3,160 | 3,204 | +1.41% | 1,261,200 | 5兆3797億 | +4.26% | 33.41 | 6.16 |
| 11/27 | 3,160 | 3,193 | 3,151 | 3,159 | -0.65% | 1,515,900 | 5兆3047億 | +3.38% | 32.94 | 6.08 |
| 11/26 | 3,161 | 3,204 | 3,158 | 3,180 | +1.15% | 2,485,800 | 5兆3394億 | +4.57% | 33.16 | 6.12 |
| 11/25 | 3,167 | 3,170 | 3,115 | 3,144 | -0.17% | 1,173,600 | 5兆2789億 | +3.97% | 32.78 | 6.05 |
| 11/22 | 3,120 | 3,166 | 3,111 | 3,149 | +0.57% | 1,307,100 | 5兆2879億 | +4.66% | 32.84 | 6.06 |
| 11/21 | 3,167 | 3,178 | 3,079 | 3,131 | -0.3% | 1,947,600 | 5兆2576億 | +4.52% | 32.65 | 6.02 |
| 11/20 | 3,091 | 3,142 | 3,090 | 3,141 | +1.63% | 2,088,600 | 5兆2733億 | +5.39% | 32.75 | 6.04 |
| 11/19 | 3,072 | 3,103 | 3,071 | 3,090 | +0.68% | 1,515,300 | 5兆1888億 | +4.3% | 32.22 | 5.95 |
| 11/18 | 3,065 | 3,087 | 3,054 | 3,069 | +0.33% | 1,522,500 | 5兆1535億 | +4.12% | 32 | 5.9 |
| 11/15 | 3,050 | 3,089 | 3,042 | 3,059 | -0.09% | 2,157,900 | 5兆1367億 | +4.27% | 31.9 | 5.89 |
| 11/14 | 3,073 | 3,093 | 3,037 | 3,062 | -0.6% | 1,641,900 | 5兆1412億 | +4.79% | 31.93 | 5.89 |
| 11/13 | 3,090 | 3,110 | 3,068 | 3,080 | -0.17% | 1,446,000 | 5兆1720億 | +5.89% | 32.12 | 5.93 |
| 11/12 | 3,072 | 3,093 | 3,046 | 3,086 | +0.14% | 1,420,800 | 5兆1810億 | +6.62% | 32.17 | 5.94 |
| 11/11 | 3,062 | 3,100 | 3,054 | 3,081 | +1.05% | 1,537,200 | 5兆1737億 | +7.07% | 32.13 | 5.93 |
| 11/08 | 3,115 | 3,115 | 3,026 | 3,049 | -1.91% | 3,155,100 | 5兆1200億 | +6.43% | 31.8 | 5.87 |
| 11/07 | 3,078 | 3,112 | 3,068 | 3,109 | +1.48% | 1,877,100 | 5兆2196億 | +8.96% | 32.41 | 5.98 |
| 11/06 | 3,047 | 3,080 | 3,036 | 3,063 | +0.98% | 1,924,800 | 5兆1435億 | +7.86% | 31.94 | 5.89 |
| 11/05 | 3,083 | 3,088 | 3,019 | 3,034 | -0.5% | 2,850,600 | 5兆937億 | +7.23% | 31.63 | 5.84 |
| 11/01 | 3,033 | 3,055 | 3,024 | 3,049 | -0.03% | 1,884,300 | 5兆1194億 | +8.12% | 31.79 | 5.87 |
| 10/31 | 3,035 | 3,084 | 3,024 | 3,050 | -0.11% | 3,161,100 | 5兆1211億 | +8.54% | 31.8 | 5.87 |
| 10/30 | 3,040 | 3,083 | 3,040 | 3,053 | +1.1% | 3,030,300 | 5兆1267億 | +9.13% | 31.84 | 5.87 |
| 10/29 | 3,007 | 3,030 | 3,003 | 3,020 | +1% | 2,656,500 | 5兆707億 | +8.48% | 31.49 | 5.81 |
| 10/28 | 2,923 | 2,997 | 2,910 | 2,990 | +2.05% | 2,320,800 | 5兆203億 | +7.94% | 31.18 | 5.75 |
| 10/25 | 3,000 | 3,003 | 2,927 | 2,930 | +3.53% | 4,219,800 | 4兆9196億 | +6.39% | 30.55 | 5.64 |
| 10/24 | 2,837 | 2,843 | 2,823 | 2,830 | +1.07% | 1,864,500 | 4兆7517億 | +3.36% | 29.51 | 5.44 |
| 10/23 | 2,793 | 2,800 | 2,757 | 2,800 | +1.2% | 2,010,900 | 4兆7013億 | +2.75% | 29.2 | 5.39 |
| 10/21 | 2,770 | 2,783 | 2,763 | 2,767 | -0.24% | 1,279,800 | 4兆6453億 | +2.05% | 28.85 | 5.32 |
| 10/18 | 2,787 | 2,803 | 2,773 | 2,773 | +0.12% | 1,817,400 | 4兆6565億 | +2.72% | 28.92 | 5.34 |
| 10/17 | 2,817 | 2,830 | 2,753 | 2,770 | -1.42% | 1,910,400 | 4兆6509億 | +2.94% | 28.88 | 5.33 |
| 10/16 | 2,780 | 2,840 | 2,770 | 2,810 | +2.43% | 3,206,400 | 4兆7181億 | +4.66% | 29.3 | 5.41 |
| 10/15 | 2,723 | 2,760 | 2,717 | 2,743 | +1.6% | 2,388,900 | 4兆6062億 | +2.52% | 28.6 | 5.28 |
| 10/11 | 2,747 | 2,750 | 2,690 | 2,700 | -0.61% | 2,186,700 | 4兆5334億 | +1.12% | 28.15 | 5.19 |
| 10/10 | 2,733 | 2,760 | 2,707 | 2,717 | -0.61% | 1,671,900 | 4兆5614億 | +1.98% | 28.33 | 5.23 |
| 10/09 | 2,737 | 2,740 | 2,720 | 2,733 | -0.73% | 1,538,100 | 4兆5894億 | +2.91% | 28.5 | 5.26 |
| 10/08 | 2,733 | 2,760 | 2,723 | 2,753 | +1.1% | 1,654,800 | 4兆6230億 | +4.02% | 28.71 | 5.3 |
| 10/07 | 2,720 | 2,727 | 2,700 | 2,723 | +0.25% | 1,419,000 | 4兆5726億 | +3.23% | 28.4 | 5.24 |
| 10/04 | 2,693 | 2,723 | 2,680 | 2,717 | +0.74% | 1,459,800 | 4兆5614億 | +3.3% | 28.33 | 5.23 |
| 10/03 | 2,697 | 2,703 | 2,677 | 2,697 | -1.34% | 1,947,600 | 4兆5278億 | +2.89% | 28.12 | 5.19 |
| 10/02 | 2,727 | 2,747 | 2,697 | 2,733 | -0.73% | 2,182,200 | 4兆5894億 | +4.65% | 28.5 | 5.26 |
| 10/01 | 2,800 | 2,803 | 2,750 | 2,753 | -1.67% | 1,739,400 | 4兆6230億 | +5.86% | 28.71 | 5.3 |
| 09/30 | 2,770 | 2,813 | 2,767 | 2,800 | +0.48% | 2,187,000 | 4兆7013億 | +8.11% | 29.2 | 5.39 |
| 09/27 | 2,813 | 2,823 | 2,763 | 2,787 | -0.36% | 2,639,100 | 4兆6789億 | +8.09% | 29.06 | 5.36 |
| 09/26 | 2,780 | 2,803 | 2,733 | 2,797 | -0.24% | 2,901,000 | 4兆6957億 | +8.95% | 29.16 | 5.38 |
| 09/25 | 2,773 | 2,817 | 2,770 | 2,803 | +2.31% | 2,879,700 | 4兆7069億 | +9.76% | 29.23 | 5.39 |
| 09/24 | 2,740 | 2,773 | 2,727 | 2,740 | +0.74% | 2,221,800 | 4兆6006億 | +7.83% | 28.57 | 5.27 |
| 09/20 | 2,700 | 2,753 | 2,700 | 2,720 | +1.75% | 2,447,100 | 4兆5670億 | +7.51% | 28.36 | 5.23 |
| 09/19 | 2,600 | 2,683 | 2,593 | 2,673 | +3.89% | 2,912,700 | 4兆4886億 | +6.13% | 27.87 | 5.14 |
| 09/18 | 2,540 | 2,593 | 2,533 | 2,573 | +1.05% | 2,151,900 | 4兆3207億 | +2.48% | 26.83 | 4.95 |
| 09/17 | 2,507 | 2,550 | 2,493 | 2,547 | +1.87% | 2,534,100 | 4兆2760億 | +1.58% | 26.55 | 4.9 |
| 09/13 | 2,490 | 2,507 | 2,470 | 2,500 | +1.76% | 4,984,500 | 4兆1976億 | -0.2% | 26.07 | 4.81 |
| 09/12 | 2,467 | 2,483 | 2,450 | 2,457 | -0.54% | 2,559,600 | 4兆1248億 | -1.97% | 25.62 | 4.73 |
| 09/11 | 2,543 | 2,543 | 2,457 | 2,470 | -3.39% | 3,743,100 | 4兆1472億 | -1.52% | 25.75 | 4.75 |
| 09/10 | 2,600 | 2,600 | 2,550 | 2,557 | -2.17% | 1,947,300 | 4兆2927億 | +1.86% | 26.66 | 4.92 |
| 09/09 | 2,600 | 2,620 | 2,593 | 2,613 | +0.77% | 1,479,600 | 4兆3879億 | +4.16% | 27.25 | 5.03 |
| 09/06 | 2,597 | 2,600 | 2,557 | 2,593 | +0.13% | 1,977,600 | 4兆3543億 | +3.48% | 27.04 | 4.99 |
| 09/05 | 2,567 | 2,607 | 2,560 | 2,590 | +1.17% | 2,383,800 | 4兆3487億 | +3.35% | 27.01 | 4.98 |
| 09/04 | 2,497 | 2,567 | 2,497 | 2,560 | +2.4% | 1,694,700 | 4兆2983億 | +2.15% | 26.69 | 4.92 |
| 09/03 | 2,493 | 2,503 | 2,487 | 2,500 | -0.53% | 979,500 | 4兆1976億 | -0.36% | 26.07 | 4.81 |
| 09/02 | 2,553 | 2,563 | 2,510 | 2,513 | -0.79% | 1,363,800 | 4兆2200億 | +0.09% | 26.21 | 4.84 |
| 08/30 | 2,543 | 2,557 | 2,533 | 2,533 | +0.53% | 2,081,400 | 4兆2536億 | +0.89% | 26.41 | 4.87 |
| 08/29 | 2,513 | 2,530 | 2,497 | 2,520 | +1.07% | 1,450,800 | 4兆2312億 | +0.56% | 26.28 | 4.85 |
| 08/28 | 2,487 | 2,527 | 2,483 | 2,493 | +0.54% | 1,446,000 | 4兆1864億 | -0.35% | 26 | 4.8 |
| 08/27 | 2,480 | 2,493 | 2,467 | 2,480 | +1.09% | 1,555,200 | 4兆1640億 | -0.8% | 25.86 | 4.77 |
| 08/26 | 2,430 | 2,467 | 2,430 | 2,453 | -1.34% | 2,034,900 | 4兆1192億 | -1.79% | 25.58 | 4.72 |
| 08/23 | 2,460 | 2,493 | 2,460 | 2,487 | -0.27% | 919,800 | 4兆1752億 | -0.41% | 25.93 | 4.78 |
| 08/22 | 2,503 | 2,503 | 2,467 | 2,493 | -0.27% | 1,205,700 | 4兆1864億 | +0.05% | 26 | 4.8 |
| 08/21 | 2,470 | 2,503 | 2,463 | 2,500 | +0.4% | 1,309,500 | 4兆1976億 | +0.48% | 26.07 | 4.81 |
| 08/20 | 2,467 | 2,497 | 2,460 | 2,490 | +0.54% | 1,235,100 | 4兆1808億 | +0.28% | 25.96 | 4.79 |
| 08/19 | 2,513 | 2,517 | 2,460 | 2,477 | +0.54% | 1,501,500 | 4兆1584億 | -0.13% | 25.82 | 4.76 |
| 08/16 | 2,433 | 2,477 | 2,430 | 2,463 | +0.68% | 1,608,000 | 4兆1360億 | -0.59% | 25.68 | 4.74 |
| 08/15 | 2,440 | 2,447 | 2,427 | 2,447 | -0.94% | 1,766,100 | 4兆1080億 | -1.18% | 25.51 | 4.71 |
| 08/14 | 2,483 | 2,487 | 2,453 | 2,470 | 0% | 1,483,200 | 4兆1472億 | -0.2% | 25.75 | 4.75 |
| 08/13 | 2,490 | 2,500 | 2,460 | 2,470 | -1.33% | 2,203,500 | 4兆1472億 | -0.08% | 25.75 | 4.75 |
| 08/09 | 2,533 | 2,533 | 2,500 | 2,503 | -0.4% | 2,323,500 | 4兆2032億 | +1.27% | 26.1 | 4.82 |
| 08/08 | 2,510 | 2,520 | 2,487 | 2,513 | +0.13% | 1,413,300 | 4兆2200億 | +1.71% | 26.21 | 4.84 |
| 08/07 | 2,503 | 2,520 | 2,487 | 2,510 | -0.26% | 1,982,700 | 4兆2144億 | +1.7% | 26.17 | 4.83 |
| 08/06 | 2,483 | 2,523 | 2,467 | 2,517 | -0.66% | 2,378,700 | 4兆2256億 | +2.14% | 26.24 | 4.84 |
| 08/05 | 2,537 | 2,543 | 2,507 | 2,533 | -0.52% | 2,672,700 | 4兆2536億 | +3.02% | 26.41 | 4.87 |
