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 |
---|
2018 |
12/28 | 4,635 | 4,670 | 4,480 | 4,493 | -3.11% | 1,228,300 | 2兆5063億 | -13.21% | 29.54 | 1.43 |
12/27 | 4,565 | 4,666 | 4,501 | 4,637 | +4.65% | 1,483,700 | 2兆5866億 | -10.79% | 30.49 | 1.48 |
12/26 | 4,456 | 4,528 | 4,331 | 4,431 | -0.94% | 1,386,400 | 2兆4717億 | -15.03% | 29.13 | 1.41 |
12/25 | 4,699 | 4,702 | 4,466 | 4,473 | -7.16% | 1,458,000 | 2兆4951億 | -14.72% | 29.41 | 1.42 |
12/21 | 4,894 | 4,909 | 4,802 | 4,818 | -1.87% | 1,522,300 | 2兆6876億 | -8.65% | 31.68 | 1.53 |
12/20 | 5,054 | 5,127 | 4,895 | 4,910 | -4.03% | 1,794,100 | 2兆7389億 | -7.27% | 32.28 | 1.56 |
12/19 | 5,219 | 5,248 | 5,105 | 5,116 | -2.65% | 1,197,100 | 2兆8538億 | -3.67% | 33.64 | 1.63 |
12/18 | 5,309 | 5,356 | 5,252 | 5,255 | -2.23% | 928,400 | 2兆9314億 | -1.41% | 34.55 | 1.67 |
12/17 | 5,369 | 5,404 | 5,333 | 5,375 | -0.2% | 846,200 | 2兆9983億 | +0.52% | 35.34 | 1.71 |
12/14 | 5,486 | 5,565 | 5,384 | 5,386 | -2.85% | 2,200,200 | 3兆45億 | +0.56% | 35.41 | 1.71 |
12/13 | 5,534 | 5,559 | 5,449 | 5,544 | +0.89% | 1,087,100 | 3兆926億 | +3.32% | 36.45 | 1.76 |
12/12 | 5,356 | 5,504 | 5,300 | 5,495 | +4.53% | 1,656,300 | 3兆653億 | +2.44% | 36.13 | 1.75 |
12/11 | 5,442 | 5,442 | 5,253 | 5,257 | -1.59% | 1,296,400 | 2兆9325億 | -2.05% | 34.57 | 1.67 |
12/10 | 5,405 | 5,412 | 5,319 | 5,342 | -2.91% | 898,100 | 2兆9799億 | -0.6% | 35.12 | 1.7 |
12/07 | 5,416 | 5,529 | 5,400 | 5,502 | +1.93% | 1,097,700 | 3兆692億 | +2.32% | 36.18 | 1.75 |
12/06 | 5,413 | 5,488 | 5,358 | 5,398 | -1.32% | 1,420,100 | 3兆111億 | +0.56% | 35.49 | 1.72 |
12/05 | 5,313 | 5,480 | 5,310 | 5,470 | +1.45% | 1,224,100 | 3兆513億 | +1.88% | 35.97 | 1.74 |
12/04 | 5,530 | 5,558 | 5,392 | 5,392 | -2.88% | 1,323,700 | 3兆78億 | +0.56% | 35.45 | 1.72 |
12/03 | 5,539 | 5,565 | 5,498 | 5,552 | +0.31% | 1,216,200 | 3兆971億 | +3.62% | 36.5 | 1.77 |
11/30 | 5,394 | 5,535 | 5,286 | 5,535 | +4.53% | 2,672,700 | 3兆876億 | +3.5% | 36.39 | 1.76 |
11/29 | 5,274 | 5,350 | 5,265 | 5,295 | +0.88% | 826,900 | 2兆9537億 | -0.77% | 34.82 | 1.68 |
11/28 | 5,119 | 5,268 | 5,093 | 5,249 | +3% | 1,045,900 | 2兆9280億 | -1.72% | 34.51 | 1.67 |
11/27 | 5,170 | 5,187 | 5,087 | 5,096 | -1.58% | 892,900 | 2兆8427億 | -4.66% | 33.51 | 1.62 |
11/26 | 5,200 | 5,213 | 5,147 | 5,178 | -0.75% | 917,300 | 2兆8884億 | -3.38% | 34.05 | 1.65 |
11/22 | 5,083 | 5,230 | 5,071 | 5,217 | +3.59% | 1,127,900 | 2兆9102億 | -2.89% | 34.3 | 1.66 |
11/21 | 4,988 | 5,062 | 4,960 | 5,036 | -0.55% | 1,369,000 | 2兆8092億 | -6.43% | 33.11 | 1.6 |
11/20 | 5,120 | 5,154 | 5,051 | 5,064 | -2.18% | 1,318,800 | 2兆8248億 | -6.2% | 33.3 | 1.61 |
11/19 | 5,174 | 5,210 | 5,120 | 5,177 | -0.35% | 1,451,900 | 2兆8879億 | -4.36% | 34.04 | 1.65 |
11/16 | 5,313 | 5,337 | 5,191 | 5,195 | -2.75% | 1,692,300 | 2兆8979億 | -4.13% | 34.16 | 1.65 |
11/15 | 5,292 | 5,412 | 5,080 | 5,342 | +0.75% | 1,878,600 | 2兆9799億 | -1.53% | 35.12 | 1.7 |
11/14 | 5,500 | 5,614 | 5,125 | 5,302 | -5.19% | 2,144,400 | 2兆9576億 | -2.36% | 34.86 | 1.69 |
11/13 | 5,619 | 5,623 | 5,542 | 5,592 | -1.6% | 923,400 | 3兆1194億 | +2.64% | 36.77 | 1.78 |
11/12 | 5,599 | 5,695 | 5,577 | 5,683 | +1.34% | 612,700 | 3兆1701億 | +4.26% | 37.37 | 1.81 |
11/09 | 5,638 | 5,639 | 5,580 | 5,608 | -0.55% | 777,800 | 3兆1283億 | +2.84% | 36.87 | 1.78 |
11/08 | 5,570 | 5,641 | 5,542 | 5,639 | +2.75% | 744,000 | 3兆1456億 | +3.34% | 37.08 | 1.79 |
11/07 | 5,520 | 5,543 | 5,459 | 5,488 | -1.56% | 1,199,300 | 3兆614億 | +0.49% | 36.08 | 1.75 |
11/06 | 5,480 | 5,589 | 5,478 | 5,575 | +2.82% | 1,106,600 | 3兆1099億 | +1.88% | 36.66 | 1.77 |
11/05 | 5,447 | 5,469 | 5,346 | 5,422 | -0.04% | 931,600 | 3兆245億 | -1.02% | 35.65 | 1.73 |
11/02 | 5,354 | 5,445 | 5,287 | 5,424 | +2.69% | 1,465,100 | 3兆257億 | -1.2% | 35.66 | 1.73 |
11/01 | 5,374 | 5,383 | 5,266 | 5,282 | -2.33% | 1,011,200 | 2兆9464億 | -3.93% | 34.73 | 1.68 |
10/31 | 5,287 | 5,414 | 5,273 | 5,408 | +1.92% | 1,098,100 | 3兆167億 | -1.9% | 35.56 | 1.72 |
10/30 | 5,272 | 5,326 | 5,227 | 5,306 | +0.59% | 1,347,900 | 2兆9598億 | -3.82% | 34.89 | 1.69 |
10/29 | 5,359 | 5,375 | 5,269 | 5,275 | -0.92% | 921,100 | 2兆9425億 | -4.52% | 34.68 | 1.68 |
10/26 | 5,221 | 5,350 | 5,221 | 5,324 | +2.05% | 1,415,400 | 2兆9699億 | -3.73% | 35.01 | 1.69 |
10/25 | 5,342 | 5,355 | 5,199 | 5,217 | -3.89% | 1,051,600 | 2兆9102億 | -5.73% | 34.3 | 1.66 |
10/24 | 5,400 | 5,444 | 5,351 | 5,428 | +1.67% | 1,031,000 | 3兆279億 | -1.93% | 35.69 | 1.73 |
10/23 | 5,379 | 5,427 | 5,322 | 5,339 | -2.07% | 908,400 | 2兆9782億 | -3.45% | 35.1 | 1.7 |
10/22 | 5,462 | 5,486 | 5,414 | 5,452 | -1.12% | 517,600 | 3兆413億 | -1.48% | 35.85 | 1.73 |
10/19 | 5,427 | 5,520 | 5,402 | 5,514 | +1.08% | 873,000 | 3兆759億 | -0.33% | 36.26 | 1.75 |
10/18 | 5,509 | 5,537 | 5,445 | 5,455 | -0.26% | 810,600 | 3兆429億 | -1.34% | 35.87 | 1.74 |
10/17 | 5,470 | 5,483 | 5,410 | 5,469 | +0.89% | 1,023,800 | 3兆508億 | -1.03% | 35.96 | 1.74 |
10/16 | 5,318 | 5,430 | 5,306 | 5,421 | +1.94% | 1,168,000 | 3兆240億 | -1.76% | 35.64 | 1.73 |
10/15 | 5,280 | 5,345 | 5,260 | 5,318 | -0.54% | 1,154,200 | 2兆9665億 | -3.47% | 34.97 | 1.69 |
10/12 | 5,370 | 5,421 | 5,327 | 5,347 | -2.25% | 1,945,700 | 2兆9827億 | -2.91% | 35.16 | 1.7 |
10/11 | 5,639 | 5,639 | 5,442 | 5,470 | -4.69% | 1,856,500 | 3兆513億 | -0.62% | 35.97 | 1.74 |
10/10 | 5,699 | 5,791 | 5,653 | 5,739 | +1.02% | 970,400 | 3兆2014億 | +4.46% | 37.73 | 1.83 |
10/09 | 5,736 | 5,736 | 5,625 | 5,681 | -0.63% | 1,183,600 | 3兆1690億 | +3.8% | 37.35 | 1.81 |
10/05 | 5,730 | 5,755 | 5,689 | 5,717 | -0.02% | 1,245,300 | 3兆1891億 | +4.86% | 37.59 | 1.82 |
10/04 | 5,800 | 5,828 | 5,703 | 5,718 | -0.35% | 1,467,500 | 3兆1897億 | +5.4% | 37.6 | 1.82 |
10/03 | 5,800 | 5,829 | 5,729 | 5,738 | -0.52% | 1,149,800 | 3兆2008億 | +6.3% | 37.73 | 1.83 |
10/02 | 5,757 | 5,800 | 5,729 | 5,768 | +1.07% | 1,483,700 | 3兆2175億 | +7.43% | 37.93 | 1.84 |
10/01 | 5,768 | 5,776 | 5,677 | 5,707 | -0.35% | 1,003,400 | 3兆1835億 | +6.91% | 37.52 | 1.82 |
09/28 | 5,696 | 5,736 | 5,666 | 5,727 | +1.87% | 1,454,800 | 3兆1947億 | +7.91% | 37.66 | 1.82 |
09/27 | 5,632 | 5,712 | 5,587 | 5,622 | -0.76% | 1,152,400 | 3兆1361億 | +6.62% | 36.97 | 1.79 |
09/26 | 5,531 | 5,666 | 5,508 | 5,665 | +2.74% | 1,340,700 | 3兆1601億 | +8.09% | 37.25 | 1.8 |
09/25 | 5,495 | 5,530 | 5,478 | 5,514 | +0.44% | 1,134,200 | 3兆759億 | +5.86% | 36.26 | 1.75 |
09/21 | 5,448 | 5,512 | 5,416 | 5,490 | +1.37% | 1,734,300 | 3兆625億 | +5.88% | 36.1 | 1.75 |
09/20 | 5,417 | 5,446 | 5,388 | 5,416 | +0.06% | 1,043,800 | 3兆212億 | +4.98% | 35.61 | 1.72 |
09/19 | 5,324 | 5,453 | 5,324 | 5,413 | +2.93% | 1,413,600 | 3兆195億 | +5.37% | 35.59 | 1.72 |
09/18 | 5,270 | 5,300 | 5,245 | 5,259 | -0.57% | 1,485,400 | 2兆9336億 | +2.78% | 34.58 | 1.67 |
09/14 | 5,450 | 5,450 | 5,260 | 5,289 | -2.92% | 2,570,300 | 2兆9503億 | +3.73% | 34.78 | 1.68 |
09/13 | 5,415 | 5,448 | 5,377 | 5,448 | +0.81% | 931,100 | 3兆390億 | +7.22% | 35.82 | 1.73 |
09/12 | 5,403 | 5,436 | 5,358 | 5,404 | -0.39% | 965,700 | 3兆145億 | +6.82% | 35.53 | 1.72 |
09/11 | 5,380 | 5,426 | 5,369 | 5,425 | +0.93% | 958,000 | 3兆262億 | +7.55% | 35.67 | 1.73 |
09/10 | 5,290 | 5,380 | 5,289 | 5,375 | +1.92% | 910,900 | 2兆9983億 | +6.88% | 35.34 | 1.71 |
09/07 | 5,255 | 5,281 | 5,205 | 5,274 | +1.21% | 816,100 | 2兆9420億 | +5.14% | 34.68 | 1.68 |
09/06 | 5,269 | 5,269 | 5,181 | 5,211 | -0.97% | 898,500 | 2兆9068億 | +4.14% | 34.26 | 1.66 |
09/05 | 5,249 | 5,293 | 5,226 | 5,262 | -0.15% | 927,000 | 2兆9353億 | +5.28% | 34.6 | 1.67 |
09/04 | 5,239 | 5,280 | 5,209 | 5,270 | +0.8% | 938,100 | 2兆9397億 | +5.55% | 34.65 | 1.68 |
09/03 | 5,199 | 5,234 | 5,169 | 5,228 | +0.33% | 756,300 | 2兆9163億 | +4.81% | 34.37 | 1.66 |
08/31 | 5,105 | 5,211 | 5,091 | 5,211 | +1.36% | 1,279,100 | 2兆9068億 | +4.53% | 34.26 | 1.66 |
08/30 | 5,218 | 5,290 | 5,127 | 5,141 | +1.6% | 1,641,400 | 2兆8678億 | +3.11% | 33.8 | 1.64 |
08/29 | 5,049 | 5,080 | 5,024 | 5,060 | +0.46% | 757,800 | 2兆8226億 | +1.46% | 33.27 | 1.61 |
08/28 | 5,015 | 5,060 | 5,004 | 5,037 | +0.64% | 744,800 | 2兆8098億 | +0.92% | 33.12 | 1.6 |
08/27 | 5,002 | 5,017 | 4,975 | 5,005 | +0.06% | 545,800 | 2兆7919億 | +0.22% | 32.91 | 1.59 |
08/24 | 4,960 | 5,005 | 4,938 | 5,002 | +1.73% | 838,100 | 2兆7902億 | +0.04% | 32.89 | 1.59 |
08/23 | 4,918 | 4,930 | 4,898 | 4,917 | +0.84% | 643,700 | 2兆7428億 | -1.8% | 32.33 | 1.56 |
08/22 | 4,881 | 4,885 | 4,852 | 4,876 | +0.81% | 656,200 | 2兆7200億 | -2.83% | 32.06 | 1.55 |
08/21 | 4,813 | 4,856 | 4,791 | 4,837 | -0.25% | 828,800 | 2兆6982億 | -3.82% | 31.8 | 1.54 |
08/20 | 4,923 | 4,947 | 4,838 | 4,849 | -1.48% | 774,800 | 2兆7049億 | -3.85% | 31.88 | 1.54 |
08/17 | 4,892 | 4,939 | 4,890 | 4,922 | +1.82% | 925,600 | 2兆7456億 | -2.57% | 32.36 | 1.57 |
08/16 | 4,848 | 4,885 | 4,803 | 4,834 | -1.02% | 1,096,000 | 2兆6965億 | -4.35% | 31.78 | 1.54 |
08/15 | 4,939 | 4,941 | 4,853 | 4,884 | -0.59% | 678,600 | 2兆7244億 | -3.38% | 32.11 | 1.55 |
08/14 | 4,829 | 4,914 | 4,825 | 4,913 | +2.29% | 867,600 | 2兆7406億 | -2.75% | 32.3 | 1.56 |
08/13 | 4,820 | 4,861 | 4,795 | 4,803 | -0.58% | 1,055,700 | 2兆6792億 | -4.87% | 31.58 | 1.53 |
08/10 | 4,950 | 4,955 | 4,822 | 4,831 | -1.59% | 1,409,500 | 2兆6949億 | -4.51% | 31.76 | 1.54 |
08/09 | 5,000 | 5,027 | 4,903 | 4,909 | -2.35% | 1,104,600 | 2兆7384億 | -3.12% | 32.28 | 1.56 |
08/08 | 5,047 | 5,180 | 4,912 | 5,027 | -0.63% | 1,453,300 | 2兆8042億 | -0.93% | 33.05 | 1.6 |
08/07 | 5,032 | 5,073 | 5,012 | 5,059 | +0.4% | 581,800 | 2兆8220億 | -0.33% | 33.26 | 1.61 |
08/06 | 5,019 | 5,058 | 5,017 | 5,039 | +1.25% | 674,500 | 2兆8109億 | -0.81% | 33.13 | 1.6 |