PER
2019/05/16~2019/10/08
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 |
10/08 | 5,420 | 5,489 | 5,414 | 5,451 | +0.85% | 735,200 | 1兆6165億 | +0.63% | 12.84 | 2.3 |
10/07 | 5,425 | 5,440 | 5,371 | 5,405 | -0.13% | 429,400 | 1兆6029億 | -0.22% | 12.73 | 2.29 |
10/04 | 5,344 | 5,416 | 5,330 | 5,412 | +1.46% | 768,200 | 1兆6050億 | 0% | 12.74 | 2.29 |
10/03 | 5,350 | 5,403 | 5,306 | 5,334 | -2.07% | 965,000 | 1兆5818億 | -1.37% | 12.56 | 2.26 |
10/02 | 5,494 | 5,494 | 5,424 | 5,447 | -1.54% | 1,000,900 | 1兆6154億 | +0.72% | 12.83 | 2.3 |
10/01 | 5,514 | 5,543 | 5,467 | 5,532 | +0.75% | 719,800 | 1兆6406億 | +2.41% | 13.03 | 2.34 |
09/30 | 5,490 | 5,507 | 5,422 | 5,491 | -0.04% | 1,090,000 | 1兆6284億 | +1.76% | 12.93 | 2.32 |
09/27 | 5,600 | 5,618 | 5,436 | 5,493 | -2.55% | 1,242,400 | 1兆6290億 | +1.84% | 12.94 | 2.32 |
09/26 | 5,759 | 5,760 | 5,603 | 5,637 | -0.39% | 1,518,300 | 1兆6717億 | +4.52% | 13.27 | 2.38 |
09/25 | 5,420 | 5,696 | 5,420 | 5,659 | +4.76% | 1,837,400 | 1兆6782億 | +5.03% | 13.33 | 2.39 |
09/24 | 5,494 | 5,537 | 5,402 | 5,402 | -0.44% | 1,385,500 | 1兆6020億 | +0.46% | 12.72 | 2.28 |
09/20 | 5,430 | 5,514 | 5,398 | 5,426 | +0.26% | 1,397,500 | 1兆6091億 | +0.95% | 12.78 | 2.29 |
09/19 | 5,339 | 5,456 | 5,335 | 5,412 | +1.88% | 1,318,700 | 1兆6050億 | +0.76% | 12.74 | 2.29 |
09/18 | 5,347 | 5,419 | 5,284 | 5,312 | -1.41% | 1,410,000 | 1兆5753億 | -1.12% | 12.51 | 2.25 |
09/17 | 5,330 | 5,416 | 5,258 | 5,388 | -2.39% | 2,236,700 | 1兆5979億 | +0.22% | 12.69 | 2.28 |
09/13 | 5,516 | 5,536 | 5,450 | 5,520 | +0.99% | 1,800,300 | 1兆6370億 | +2.6% | 13 | 2.33 |
09/12 | 5,541 | 5,547 | 5,451 | 5,466 | -0.74% | 1,027,000 | 1兆6210億 | +1.58% | 12.87 | 2.31 |
09/11 | 5,499 | 5,519 | 5,446 | 5,507 | +2.4% | 1,005,000 | 1兆6331億 | +2.3% | 12.97 | 2.33 |
09/10 | 5,379 | 5,393 | 5,344 | 5,378 | +0.52% | 635,300 | 1兆5949億 | -0.09% | 12.66 | 2.27 |
09/09 | 5,313 | 5,355 | 5,304 | 5,350 | +1.17% | 636,300 | 1兆5866億 | -0.69% | 12.6 | 2.26 |
09/06 | 5,309 | 5,334 | 5,260 | 5,288 | +0.06% | 913,200 | 1兆5682億 | -2.02% | 12.45 | 2.24 |
09/05 | 5,240 | 5,379 | 5,221 | 5,285 | +1.34% | 1,189,800 | 1兆5673億 | -2.44% | 12.45 | 2.23 |
09/04 | 5,264 | 5,291 | 5,205 | 5,215 | -1.38% | 929,900 | 1兆5465億 | -4.17% | 12.28 | 2.21 |
09/03 | 5,321 | 5,353 | 5,279 | 5,288 | -0.92% | 621,400 | 1兆5682億 | -3.24% | 12.45 | 2.24 |
09/02 | 5,330 | 5,345 | 5,282 | 5,337 | -1.71% | 761,400 | 1兆5827億 | -2.72% | 12.57 | 2.26 |
08/30 | 5,360 | 5,456 | 5,341 | 5,430 | +2.39% | 1,002,800 | 1兆6103億 | -1.36% | 12.79 | 2.3 |
08/29 | 5,321 | 5,345 | 5,273 | 5,303 | -0.04% | 568,300 | 1兆5726億 | -3.95% | 12.49 | 2.24 |
08/28 | 5,322 | 5,348 | 5,278 | 5,305 | -0.32% | 761,000 | 1兆5732億 | -4.31% | 12.49 | 2.24 |
08/27 | 5,361 | 5,398 | 5,319 | 5,322 | +0.55% | 787,900 | 1兆5783億 | -4.42% | 12.53 | 2.25 |
08/26 | 5,245 | 5,324 | 5,245 | 5,293 | -1.89% | 799,600 | 1兆5697億 | -5.33% | 12.46 | 2.24 |
08/23 | 5,350 | 5,448 | 5,350 | 5,395 | -0.63% | 468,900 | 1兆5999億 | -3.97% | 12.7 | 2.28 |
08/22 | 5,483 | 5,488 | 5,388 | 5,429 | -1.11% | 567,700 | 1兆6100億 | -3.69% | 12.78 | 2.3 |
08/21 | 5,412 | 5,502 | 5,397 | 5,490 | -0.13% | 479,300 | 1兆6281億 | -3% | 12.93 | 2.32 |
08/20 | 5,408 | 5,505 | 5,383 | 5,497 | +2.06% | 607,700 | 1兆6302億 | -3.22% | 12.94 | 2.32 |
08/19 | 5,400 | 5,427 | 5,347 | 5,386 | +0.49% | 408,500 | 1兆5973億 | -5.56% | 12.68 | 2.28 |
08/16 | 5,299 | 5,371 | 5,291 | 5,360 | +0.66% | 542,200 | 1兆5895億 | -6.51% | 12.62 | 2.27 |
08/15 | 5,298 | 5,350 | 5,265 | 5,325 | -2.08% | 736,300 | 1兆5792億 | -7.63% | 12.54 | 2.25 |
08/14 | 5,459 | 5,482 | 5,394 | 5,438 | +0.82% | 541,200 | 1兆6127億 | -6.18% | 12.81 | 2.3 |
08/13 | 5,411 | 5,457 | 5,372 | 5,394 | -2% | 720,600 | 1兆5996億 | -7.38% | 12.7 | 2.28 |
08/09 | 5,536 | 5,581 | 5,473 | 5,504 | -0.56% | 710,300 | 1兆6323億 | -6.03% | 12.96 | 2.33 |
08/08 | 5,511 | 5,545 | 5,455 | 5,535 | +0.18% | 476,000 | 1兆6414億 | -5.95% | 13.03 | 2.34 |
08/07 | 5,459 | 5,550 | 5,436 | 5,525 | +0.55% | 869,000 | 1兆6385億 | -6.55% | 13.01 | 2.34 |
08/06 | 5,350 | 5,505 | 5,293 | 5,495 | +0.37% | 902,100 | 1兆6296億 | -7.52% | 12.94 | 2.32 |
08/05 | 5,565 | 5,603 | 5,404 | 5,475 | -2.34% | 1,112,500 | 1兆6237億 | -8.34% | 12.89 | 2.32 |
08/02 | 5,700 | 5,717 | 5,570 | 5,606 | -3.28% | 1,346,800 | 1兆6625億 | -6.54% | 13.2 | 2.37 |
08/01 | 5,806 | 5,813 | 5,686 | 5,796 | -1.86% | 1,443,900 | 1兆7189億 | -3.75% | 13.65 | 2.45 |
07/31 | 5,705 | 5,970 | 5,692 | 5,906 | +1.9% | 1,940,400 | 1兆7515億 | -2.15% | 13.91 | 2.5 |
07/30 | 5,799 | 5,847 | 5,772 | 5,796 | -0.03% | 848,400 | 1兆7189億 | -4.15% | 13.65 | 2.45 |
07/29 | 5,800 | 5,830 | 5,767 | 5,798 | -0.28% | 642,700 | 1兆7194億 | -4.39% | 13.65 | 2.45 |
07/26 | 5,820 | 5,859 | 5,768 | 5,814 | -0.36% | 531,000 | 1兆7242億 | -4.38% | 13.69 | 2.46 |
07/25 | 5,850 | 5,881 | 5,831 | 5,835 | -0.82% | 572,300 | 1兆7304億 | -4.42% | 13.74 | 2.47 |
07/24 | 5,924 | 5,930 | 5,845 | 5,883 | -0.51% | 582,200 | 1兆7447億 | -3.94% | 13.85 | 2.49 |
07/23 | 5,850 | 5,943 | 5,792 | 5,913 | +0.6% | 717,400 | 1兆7536億 | -3.62% | 13.92 | 2.5 |
07/22 | 5,916 | 5,958 | 5,855 | 5,878 | -1.54% | 693,000 | 1兆7432億 | -4.41% | 13.84 | 2.49 |
07/19 | 5,874 | 5,976 | 5,848 | 5,970 | +1.43% | 647,400 | 1兆7705億 | -3.15% | 14.06 | 2.52 |
07/18 | 6,020 | 6,024 | 5,864 | 5,886 | -1.82% | 960,100 | 1兆7455億 | -4.68% | 13.86 | 2.49 |
07/17 | 5,978 | 6,012 | 5,917 | 5,995 | -0.05% | 782,500 | 1兆7779億 | -3.18% | 14.12 | 2.54 |
07/16 | 6,003 | 6,032 | 5,945 | 5,998 | -1.23% | 774,500 | 1兆7788億 | -3.38% | 14.12 | 2.54 |
07/12 | 6,126 | 6,131 | 6,022 | 6,073 | -0.82% | 967,400 | 1兆8010億 | -2.38% | 14.3 | 2.57 |
07/11 | 6,163 | 6,175 | 6,098 | 6,123 | -0.54% | 649,500 | 1兆8158億 | -1.73% | 14.42 | 2.59 |
07/10 | 6,082 | 6,166 | 6,067 | 6,156 | +0.98% | 1,006,200 | 1兆8256億 | -1.31% | 14.5 | 2.6 |
07/09 | 6,160 | 6,175 | 6,085 | 6,096 | -0.81% | 878,400 | 1兆8078億 | -2.39% | 14.36 | 2.58 |
07/08 | 6,215 | 6,222 | 6,116 | 6,146 | -1.19% | 1,004,200 | 1兆8227億 | -1.74% | 14.47 | 2.6 |
07/05 | 6,228 | 6,245 | 6,198 | 6,220 | +0.35% | 485,700 | 1兆8446億 | -0.67% | 14.65 | 2.63 |
07/04 | 6,270 | 6,307 | 6,177 | 6,198 | -0.5% | 586,900 | 1兆8381億 | -1.13% | 14.6 | 2.62 |
07/03 | 6,224 | 6,238 | 6,171 | 6,229 | -0.67% | 810,100 | 1兆8473億 | -0.88% | 14.67 | 2.63 |
07/02 | 6,265 | 6,306 | 6,191 | 6,271 | +0.1% | 878,000 | 1兆8597億 | -0.41% | 14.77 | 2.65 |
07/01 | 6,160 | 6,293 | 6,139 | 6,265 | +2.86% | 1,102,300 | 1兆8579億 | -0.7% | 14.75 | 2.65 |
06/28 | 6,102 | 6,168 | 6,057 | 6,091 | -1.79% | 1,260,700 | 1兆8063億 | -3.65% | 14.34 | 2.58 |
06/27 | 6,131 | 6,205 | 6,071 | 6,202 | +0.71% | 711,100 | 1兆8393億 | -2.21% | 14.61 | 2.62 |
06/26 | 6,188 | 6,197 | 6,086 | 6,158 | -0.19% | 586,400 | 1兆8262億 | -3.15% | 14.5 | 2.6 |
06/25 | 6,186 | 6,238 | 6,136 | 6,170 | -1.12% | 633,800 | 1兆8298億 | -3.15% | 14.53 | 2.61 |
06/24 | 6,225 | 6,275 | 6,201 | 6,240 | +0.89% | 488,000 | 1兆8505億 | -2.21% | 14.69 | 2.64 |
06/21 | 6,362 | 6,362 | 6,177 | 6,185 | -3.93% | 1,233,800 | 1兆8342億 | -3.16% | 14.57 | 2.62 |
06/20 | 6,424 | 6,515 | 6,409 | 6,438 | +1.79% | 964,400 | 1兆9092億 | +0.59% | 15.16 | 2.72 |
06/19 | 6,241 | 6,357 | 6,231 | 6,325 | +3% | 981,000 | 1兆8757億 | -1.08% | 14.89 | 2.67 |
06/18 | 6,285 | 6,294 | 6,134 | 6,141 | -1.95% | 837,100 | 1兆8212億 | -3.88% | 14.46 | 2.6 |
06/17 | 6,271 | 6,293 | 6,231 | 6,263 | -0.13% | 492,500 | 1兆8573億 | -2.2% | 14.75 | 2.65 |
06/14 | 6,239 | 6,293 | 6,164 | 6,271 | +0.48% | 1,048,200 | 1兆8597億 | -2.15% | 14.77 | 2.65 |
06/13 | 6,319 | 6,327 | 6,197 | 6,241 | -1.2% | 639,800 | 1兆8508億 | -2.67% | 14.7 | 2.64 |
06/12 | 6,351 | 6,397 | 6,317 | 6,317 | -1.08% | 768,300 | 1兆8734億 | -1.56% | 14.88 | 2.67 |
06/11 | 6,329 | 6,414 | 6,296 | 6,386 | +1.11% | 581,300 | 1兆8938億 | -0.48% | 15.04 | 2.7 |
06/10 | 6,365 | 6,390 | 6,307 | 6,316 | +0.02% | 810,900 | 1兆8731億 | -1.57% | 14.87 | 2.67 |
06/07 | 6,280 | 6,344 | 6,251 | 6,315 | +0.25% | 378,700 | 1兆8728億 | -1.68% | 14.87 | 2.67 |
06/06 | 6,306 | 6,345 | 6,275 | 6,299 | -0.77% | 517,900 | 1兆8680億 | -2.04% | 14.83 | 2.66 |
06/05 | 6,352 | 6,420 | 6,297 | 6,348 | +0.32% | 911,800 | 1兆8826億 | -1.4% | 14.95 | 2.68 |
06/04 | 6,394 | 6,451 | 6,303 | 6,328 | -0.22% | 666,500 | 1兆8766億 | -1.77% | 14.9 | 2.68 |
06/03 | 6,312 | 6,343 | 6,278 | 6,342 | -0.64% | 721,400 | 1兆8808億 | -1.63% | 14.93 | 2.68 |
05/31 | 6,500 | 6,563 | 6,378 | 6,383 | -2.86% | 1,064,600 | 1兆8929億 | -1.01% | 15.03 | 2.7 |
05/30 | 6,480 | 6,589 | 6,479 | 6,571 | +0.31% | 729,600 | 1兆9487億 | +1.92% | 15.47 | 2.78 |
05/29 | 6,488 | 6,561 | 6,424 | 6,551 | -0.61% | 998,800 | 1兆9428億 | +1.63% | 15.43 | 2.77 |
05/28 | 6,620 | 6,692 | 6,588 | 6,591 | +0.29% | 1,009,400 | 1兆9546億 | +2.22% | 15.52 | 2.79 |
05/27 | 6,633 | 6,650 | 6,561 | 6,572 | -0.51% | 545,900 | 1兆9490億 | +1.92% | 15.48 | 2.78 |
05/24 | 6,640 | 6,640 | 6,524 | 6,606 | +0.02% | 930,000 | 1兆9591億 | +2.56% | 15.56 | 2.79 |
05/23 | 6,453 | 6,617 | 6,360 | 6,605 | +2.12% | 1,115,100 | 1兆9588億 | +2.61% | 15.55 | 2.79 |
05/22 | 6,458 | 6,544 | 6,419 | 6,468 | +0.7% | 665,400 | 1兆9181億 | +0.59% | 15.23 | 2.74 |
05/21 | 6,408 | 6,461 | 6,313 | 6,423 | +0.45% | 634,800 | 1兆9048億 | -0.08% | 15.13 | 2.72 |
05/20 | 6,484 | 6,512 | 6,384 | 6,394 | -1.84% | 717,900 | 1兆8962億 | -0.53% | 15.06 | 2.7 |
05/17 | 6,354 | 6,532 | 6,315 | 6,514 | +3.81% | 1,217,900 | 1兆9318億 | +1.29% | 15.34 | 2.75 |
05/16 | 6,213 | 6,278 | 6,194 | 6,275 | +1.23% | 1,012,800 | 1兆8609億 | -2.38% | 14.78 | 2.65 |