PER
2018/08/08～2019/01/07
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 |
| 01/07 | 1,631 | 1,635 | 1,592 | 1,601 | +0.57% | 336,100 | 1019億2390万 | -7.83% | 14.51 | 0.86 |
| 01/04 | 1,620 | 1,633 | 1,590 | 1,592 | -1.18% | 253,200 | 1013億5094万 | -8.56% | 14.42 | 0.85 |
| 2018 |
| 12/28 | 1,662 | 1,668 | 1,611 | 1,611 | -2.6% | 352,600 | 1025億6053万 | -7.68% | 14.6 | 0.86 |
| 12/27 | 1,677 | 1,687 | 1,642 | 1,654 | +3.12% | 379,300 | 1052億9802万 | -5.38% | 14.99 | 0.88 |
| 12/26 | 1,596 | 1,636 | 1,586 | 1,604 | +1.13% | 342,800 | 1021億1489万 | -8.4% | 14.53 | 0.86 |
| 12/25 | 1,603 | 1,608 | 1,553 | 1,586 | -4.34% | 411,800 | 1009億6896万 | -9.63% | 14.37 | 0.85 |
| 12/21 | 1,687 | 1,692 | 1,648 | 1,658 | -2.87% | 405,900 | 1055億5267万 | -5.74% | 15.02 | 0.89 |
| 12/20 | 1,740 | 1,759 | 1,702 | 1,707 | -2.4% | 406,300 | 1052億5814万 | -3.07% | 14.96 | 0.88 |
| 12/19 | 1,820 | 1,836 | 1,699 | 1,749 | -5.92% | 699,200 | 1078億4797万 | -0.68% | 15.33 | 0.9 |
| 12/18 | 1,863 | 1,882 | 1,851 | 1,859 | -1.38% | 444,600 | 1146億3087万 | +5.75% | 16.3 | 0.96 |
| 12/17 | 1,887 | 1,907 | 1,876 | 1,885 | -0.11% | 574,700 | 1162億3409万 | +7.71% | 16.52 | 0.98 |
| 12/14 | 1,855 | 1,890 | 1,840 | 1,887 | +3.74% | 930,400 | 1163億5742万 | +8.39% | 16.54 | 0.98 |
| 12/13 | 1,821 | 1,839 | 1,813 | 1,819 | +0.17% | 395,500 | 1121億6436万 | +5.08% | 15.95 | 0.94 |
| 12/12 | 1,819 | 1,825 | 1,804 | 1,816 | +0.06% | 481,300 | 1119億7937万 | +5.46% | 15.92 | 0.94 |
| 12/11 | 1,814 | 1,840 | 1,801 | 1,815 | +0.89% | 677,100 | 1119億1771万 | +6.02% | 15.91 | 0.94 |
| 12/10 | 1,786 | 1,801 | 1,749 | 1,799 | +0.28% | 487,000 | 1109億3111万 | +5.76% | 15.77 | 0.93 |
| 12/07 | 1,780 | 1,810 | 1,773 | 1,794 | +2.05% | 720,400 | 1106億2279万 | +6.15% | 15.73 | 0.93 |
| 12/06 | 1,756 | 1,788 | 1,745 | 1,758 | +0.06% | 588,400 | 1084億294万 | +4.71% | 15.41 | 0.91 |
| 12/05 | 1,739 | 1,757 | 1,736 | 1,757 | +0.29% | 275,600 | 1083億4127万 | +5.21% | 15.4 | 0.91 |
| 12/04 | 1,762 | 1,774 | 1,749 | 1,752 | -0.57% | 263,100 | 1080億3296万 | +5.48% | 15.36 | 0.91 |
| 12/03 | 1,768 | 1,773 | 1,747 | 1,762 | +1.03% | 275,100 | 1086億4959万 | +6.66% | 15.45 | 0.91 |
| 11/30 | 1,746 | 1,753 | 1,731 | 1,744 | -0.46% | 236,900 | 1075億3966万 | +6.15% | 15.29 | 0.9 |
| 11/29 | 1,765 | 1,778 | 1,750 | 1,752 | -0.11% | 422,700 | 1080億3296万 | +7.03% | 15.36 | 0.91 |
| 11/28 | 1,725 | 1,767 | 1,725 | 1,754 | +2.39% | 830,400 | 1081億5629万 | +7.48% | 15.38 | 0.91 |
| 11/27 | 1,710 | 1,718 | 1,691 | 1,713 | +0.18% | 368,400 | 1056億2812万 | +5.35% | 15.02 | 0.89 |
| 11/26 | 1,680 | 1,713 | 1,680 | 1,710 | +1.85% | 313,900 | 1054億4313万 | +5.43% | 14.99 | 0.88 |
| 11/22 | 1,695 | 1,701 | 1,668 | 1,679 | -0.59% | 214,000 | 1035億3159万 | +3.71% | 14.72 | 0.87 |
| 11/21 | 1,680 | 1,704 | 1,678 | 1,689 | -1.8% | 325,100 | 1024億5921万 | +4.45% | 14.56 | 0.86 |
| 11/20 | 1,701 | 1,734 | 1,691 | 1,720 | +0.94% | 545,500 | 1043億3976万 | +6.63% | 14.83 | 0.87 |
| 11/19 | 1,700 | 1,719 | 1,690 | 1,704 | +0.18% | 452,000 | 1033億6915万 | +6.1% | 14.69 | 0.87 |
| 11/16 | 1,697 | 1,717 | 1,691 | 1,701 | +0.06% | 445,500 | 1031億8717万 | +6.31% | 14.66 | 0.87 |
| 11/15 | 1,690 | 1,702 | 1,665 | 1,700 | +0.24% | 442,000 | 1031億2650万 | +6.65% | 14.65 | 0.86 |
| 11/14 | 1,684 | 1,704 | 1,679 | 1,696 | +0.71% | 532,400 | 1028億8385万 | +6.73% | 14.62 | 0.86 |
| 11/13 | 1,646 | 1,703 | 1,646 | 1,684 | +1.75% | 1,064,600 | 1021億5590万 | +6.18% | 14.52 | 0.86 |
| 11/12 | 1,630 | 1,700 | 1,624 | 1,655 | -0.48% | 1,137,800 | 1003億9668万 | +4.61% | 14.27 | 0.84 |
| 11/09 | 1,649 | 1,693 | 1,643 | 1,663 | +0.73% | 571,700 | 1008億8199万 | +5.25% | 14.34 | 0.85 |
| 11/08 | 1,640 | 1,660 | 1,627 | 1,651 | +3.9% | 749,600 | 1001億5403万 | +4.49% | 14.23 | 0.84 |
| 11/07 | 1,573 | 1,600 | 1,573 | 1,589 | +1.21% | 294,500 | 963億9295万 | +0.57% | 13.7 | 0.81 |
| 11/06 | 1,541 | 1,580 | 1,515 | 1,570 | +2.75% | 372,300 | 952億4036万 | -0.88% | 13.53 | 0.8 |
| 11/05 | 1,530 | 1,540 | 1,528 | 1,528 | -0.13% | 259,300 | 926億9253万 | -3.72% | 13.17 | 0.78 |
| 11/02 | 1,526 | 1,530 | 1,508 | 1,530 | +1.32% | 329,800 | 928億1385万 | -4.02% | 13.19 | 0.78 |
| 11/01 | 1,540 | 1,545 | 1,508 | 1,510 | -2.01% | 337,200 | 916億60万 | -5.63% | 13.02 | 0.77 |
| 10/31 | 1,530 | 1,545 | 1,527 | 1,541 | +1.18% | 306,600 | 934億8114万 | -4.11% | 13.28 | 0.78 |
| 10/30 | 1,520 | 1,529 | 1,507 | 1,523 | -0.13% | 589,100 | 923億8921万 | -5.64% | 13.13 | 0.77 |
| 10/29 | 1,567 | 1,574 | 1,524 | 1,525 | -1.99% | 353,300 | 925億1054万 | -5.86% | 13.15 | 0.78 |
| 10/26 | 1,592 | 1,592 | 1,543 | 1,556 | -2.14% | 519,900 | 943億9108万 | -4.31% | 13.41 | 0.79 |
| 10/25 | 1,587 | 1,618 | 1,577 | 1,590 | -1.24% | 589,900 | 964億5361万 | -2.45% | 13.71 | 0.81 |
| 10/24 | 1,623 | 1,636 | 1,607 | 1,610 | -0.06% | 390,400 | 976億6686万 | -1.35% | 13.88 | 0.82 |
| 10/23 | 1,618 | 1,623 | 1,600 | 1,611 | -0.86% | 378,200 | 977億2753万 | -1.35% | 13.89 | 0.82 |
| 10/22 | 1,616 | 1,630 | 1,611 | 1,625 | +0.56% | 226,100 | 985億7680万 | -0.61% | 14.01 | 0.83 |
| 10/19 | 1,606 | 1,626 | 1,604 | 1,616 | -0.74% | 362,600 | 980億3084万 | -1.22% | 13.93 | 0.82 |
| 10/18 | 1,608 | 1,631 | 1,608 | 1,628 | +2.13% | 634,000 | 987億5879万 | -0.55% | 14.03 | 0.83 |
| 10/17 | 1,590 | 1,603 | 1,574 | 1,594 | +2.71% | 842,300 | 966億9626万 | -2.69% | 13.74 | 0.81 |
| 10/16 | 1,538 | 1,552 | 1,536 | 1,552 | +0.65% | 384,200 | 941億4843万 | -5.31% | 13.38 | 0.79 |
| 10/15 | 1,564 | 1,564 | 1,537 | 1,542 | -1.41% | 362,400 | 935億4180万 | -6.03% | 13.29 | 0.78 |
| 10/12 | 1,573 | 1,576 | 1,554 | 1,564 | -1.14% | 639,800 | 948億7638万 | -4.87% | 13.48 | 0.8 |
| 10/11 | 1,567 | 1,587 | 1,567 | 1,582 | -1.13% | 547,600 | 959億6831万 | -3.89% | 13.64 | 0.8 |
| 10/10 | 1,599 | 1,605 | 1,580 | 1,600 | +0.88% | 440,100 | 970億6024万 | -2.85% | 13.79 | 0.81 |
| 10/09 | 1,615 | 1,621 | 1,580 | 1,586 | -2.34% | 428,100 | 962億1096万 | -3.76% | 13.67 | 0.81 |
| 10/05 | 1,637 | 1,643 | 1,617 | 1,624 | -1.52% | 282,600 | 985億1614万 | -1.46% | 14 | 0.83 |
| 10/04 | 1,670 | 1,670 | 1,644 | 1,649 | -0.42% | 387,800 | 1000億3271万 | +0.18% | 14.21 | 0.84 |
| 10/03 | 1,671 | 1,679 | 1,655 | 1,656 | -1.25% | 232,100 | 1004億5735万 | +0.79% | 14.28 | 0.84 |
| 10/02 | 1,671 | 1,678 | 1,658 | 1,677 | +0.9% | 356,800 | 1017億3126万 | +2.19% | 14.46 | 0.85 |
| 10/01 | 1,689 | 1,689 | 1,657 | 1,662 | -1.54% | 289,700 | 1008億2132万 | +1.53% | 14.33 | 0.85 |
| 09/28 | 1,695 | 1,695 | 1,674 | 1,688 | +0.54% | 294,400 | 1023億9855万 | +3.3% | 14.55 | 0.86 |
| 09/27 | 1,687 | 1,699 | 1,673 | 1,679 | -1.52% | 445,400 | 1018億5259万 | +2.94% | 14.47 | 0.85 |
| 09/26 | 1,699 | 1,705 | 1,685 | 1,705 | +0.47% | 465,600 | 1034億2982万 | +4.73% | 14.7 | 0.87 |
| 09/25 | 1,695 | 1,710 | 1,678 | 1,697 | +0.95% | 566,000 | 1029億4452万 | +4.56% | 14.63 | 0.86 |
| 09/21 | 1,673 | 1,692 | 1,652 | 1,681 | +0.48% | 477,500 | 1019億7391万 | +3.83% | 14.49 | 0.86 |
| 09/20 | 1,659 | 1,683 | 1,657 | 1,673 | +1.21% | 550,100 | 1014億8861万 | +3.59% | 14.42 | 0.85 |
| 09/19 | 1,660 | 1,678 | 1,648 | 1,653 | +0.3% | 665,400 | 1002億7536万 | +2.54% | 14.25 | 0.84 |
| 09/18 | 1,647 | 1,651 | 1,638 | 1,648 | +0.43% | 359,900 | 999億7205万 | +2.36% | 14.21 | 0.84 |
| 09/14 | 1,658 | 1,664 | 1,635 | 1,641 | -0.24% | 487,300 | 995億4741万 | +2.05% | 14.15 | 0.83 |
| 09/13 | 1,656 | 1,662 | 1,637 | 1,645 | -0.84% | 376,000 | 997億9006万 | +2.36% | 14.18 | 0.84 |
| 09/12 | 1,615 | 1,659 | 1,615 | 1,659 | +0.55% | 339,800 | 1006億3933万 | +3.24% | 14.3 | 0.84 |
| 09/11 | 1,647 | 1,654 | 1,639 | 1,650 | +0.3% | 255,400 | 1000億9337万 | +2.87% | 14.22 | 0.84 |
| 09/10 | 1,635 | 1,650 | 1,635 | 1,645 | +1.67% | 367,000 | 997億9006万 | +2.75% | 14.18 | 0.84 |
| 09/07 | 1,600 | 1,620 | 1,594 | 1,618 | +1.19% | 319,200 | 981億5217万 | +1.19% | 13.95 | 0.82 |
| 09/06 | 1,607 | 1,617 | 1,596 | 1,599 | -0.68% | 239,100 | 969億9958万 | +0.13% | 13.78 | 0.81 |
| 09/05 | 1,620 | 1,621 | 1,601 | 1,610 | -0.56% | 309,700 | 976億6686万 | +0.88% | 13.88 | 0.82 |
| 09/04 | 1,619 | 1,626 | 1,613 | 1,619 | +0.5% | 267,900 | 982億1283万 | +1.44% | 13.96 | 0.82 |
| 09/03 | 1,618 | 1,618 | 1,597 | 1,611 | -0.31% | 172,900 | 977億2753万 | +1.07% | 13.89 | 0.82 |
| 08/31 | 1,585 | 1,618 | 1,585 | 1,616 | +1.38% | 404,200 | 980億3084万 | +1.44% | 13.93 | 0.82 |
| 08/30 | 1,592 | 1,597 | 1,586 | 1,594 | +0.76% | 347,500 | 966億9626万 | +0.13% | 13.74 | 0.81 |
| 08/29 | 1,585 | 1,592 | 1,577 | 1,582 | +0.19% | 417,500 | 959億6831万 | -0.63% | 13.64 | 0.8 |
| 08/28 | 1,575 | 1,584 | 1,571 | 1,579 | -0.19% | 263,200 | 957億8632万 | -0.82% | 13.61 | 0.8 |
| 08/27 | 1,585 | 1,592 | 1,573 | 1,582 | -0.57% | 506,200 | 959億6831万 | -0.57% | 13.64 | 0.8 |
| 08/24 | 1,608 | 1,622 | 1,580 | 1,591 | -0.19% | 477,800 | 965億1427万 | +0.06% | 13.71 | 0.81 |
| 08/23 | 1,595 | 1,607 | 1,574 | 1,594 | -0.81% | 454,900 | 966億9626万 | +0.25% | 13.74 | 0.81 |
| 08/22 | 1,610 | 1,622 | 1,601 | 1,607 | +0.82% | 313,600 | 974億8488万 | +1.13% | 13.85 | 0.82 |
| 08/21 | 1,590 | 1,604 | 1,589 | 1,594 | +0.38% | 168,000 | 966億9626万 | +0.31% | 13.74 | 0.81 |
| 08/20 | 1,600 | 1,617 | 1,579 | 1,588 | -0.75% | 186,900 | 963億3229万 | -0.13% | 13.69 | 0.81 |
| 08/17 | 1,591 | 1,615 | 1,590 | 1,600 | +1.46% | 495,500 | 970億6024万 | +0.63% | 13.79 | 0.81 |
| 08/16 | 1,581 | 1,586 | 1,567 | 1,577 | -0.94% | 237,300 | 956億6500万 | -0.82% | 13.59 | 0.8 |
| 08/15 | 1,596 | 1,606 | 1,588 | 1,592 | -0.56% | 197,600 | 965億7494万 | +0.06% | 13.72 | 0.81 |
| 08/14 | 1,600 | 1,616 | 1,597 | 1,601 | +0.25% | 410,000 | 971億2090万 | +0.63% | 13.8 | 0.81 |
| 08/13 | 1,610 | 1,630 | 1,591 | 1,597 | -1.84% | 466,600 | 968億7825万 | +0.38% | 13.77 | 0.81 |
| 08/10 | 1,648 | 1,665 | 1,625 | 1,627 | -1.21% | 482,700 | 986億9813万 | +2.2% | 14.03 | 0.83 |
| 08/09 | 1,609 | 1,649 | 1,595 | 1,647 | +4.64% | 1,102,200 | 999億1138万 | +3.52% | 14.2 | 0.84 |
| 08/08 | 1,592 | 1,602 | 1,574 | 1,574 | -0.69% | 266,300 | 954億8301万 | -1.01% | 13.57 | 0.8 |
