PER
2019/04/15~2019/09/11
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 |
09/11 | 1,026 | 1,033 | 1,007 | 1,014 | -1.17% | 9,178,200 | 1兆4546億 | 0% | - | 1.88 |
09/10 | 1,027 | 1,052 | 1,017 | 1,026 | +0.1% | 11,298,600 | 1兆4718億 | +0.98% | - | 1.9 |
09/09 | 970 | 1,027 | 958 | 1,025 | +4.17% | 14,368,900 | 1兆4704億 | +0.79% | - | 1.9 |
09/06 | 1,013 | 1,019 | 966 | 984 | -5.2% | 28,309,900 | 1兆4116億 | -3.43% | - | 1.82 |
09/05 | 1,010 | 1,053 | 1,000 | 1,038 | +2.67% | 10,681,400 | 1兆4890億 | +1.27% | - | 1.92 |
09/04 | 1,028 | 1,044 | 1,005 | 1,011 | -0.79% | 8,627,200 | 1兆4503億 | -1.65% | - | 1.87 |
09/03 | 1,011 | 1,022 | 1,008 | 1,019 | +0.3% | 5,100,800 | 1兆4618億 | -1.45% | - | 1.89 |
09/02 | 1,005 | 1,034 | 996 | 1,016 | +1.5% | 12,800,300 | 1兆4575億 | -2.21% | - | 1.88 |
08/30 | 983 | 1,005 | 966 | 1,001 | +4.93% | 18,948,300 | 1兆4360億 | -4.03% | - | 1.85 |
08/29 | 928 | 959 | 926 | 954 | +2.36% | 12,317,600 | 1兆3685億 | -9.06% | - | 1.77 |
08/28 | 990 | 990 | 928 | 932 | -6.24% | 18,552,700 | 1兆3370億 | -11.74% | - | 1.73 |
08/27 | 1,008 | 1,014 | 993 | 994 | -1.49% | 9,557,200 | 1兆4259億 | -6.58% | - | 1.84 |
08/26 | 991 | 1,012 | 987 | 1,009 | -0.3% | 5,603,400 | 1兆4474億 | -5.61% | - | 1.87 |
08/23 | 1,015 | 1,019 | 1,008 | 1,012 | -0.3% | 4,465,400 | 1兆4517億 | -5.77% | - | 1.87 |
08/22 | 1,020 | 1,029 | 1,013 | 1,015 | -0.49% | 4,114,800 | 1兆4560億 | -5.93% | - | 1.88 |
08/21 | 1,019 | 1,030 | 1,015 | 1,020 | -0.49% | 5,081,200 | 1兆4632億 | -5.99% | - | 1.89 |
08/20 | 1,019 | 1,039 | 1,012 | 1,025 | +0.79% | 5,586,000 | 1兆4704億 | -6.05% | - | 1.9 |
08/19 | 1,012 | 1,021 | 1,000 | 1,017 | +0.59% | 6,465,700 | 1兆4589億 | -7.21% | - | 1.88 |
08/16 | 1,003 | 1,023 | 1,000 | 1,011 | -0.39% | 7,694,800 | 1兆4503億 | -8.34% | - | 1.87 |
08/15 | 1,005 | 1,024 | 1,003 | 1,015 | -2.68% | 8,415,200 | 1兆4560億 | -8.48% | - | 1.88 |
08/14 | 1,048 | 1,058 | 1,037 | 1,043 | +0.1% | 6,846,600 | 1兆4962億 | -6.54% | - | 1.93 |
08/13 | 1,038 | 1,055 | 1,028 | 1,042 | -0.48% | 7,040,900 | 1兆4948億 | -7.13% | - | 1.93 |
08/09 | 1,075 | 1,075 | 1,031 | 1,047 | +0.96% | 8,944,700 | 1兆5019億 | -7.18% | - | 1.94 |
08/08 | 1,064 | 1,075 | 1,034 | 1,037 | -1.24% | 10,110,400 | 1兆4876億 | -8.71% | - | 1.92 |
08/07 | 1,046 | 1,056 | 1,030 | 1,050 | -0.76% | 6,789,000 | 1兆5063億 | -8.14% | - | 1.94 |
08/06 | 990 | 1,064 | 986 | 1,058 | +0.67% | 12,950,800 | 1兆5177億 | -8.08% | - | 1.96 |
08/05 | 1,072 | 1,073 | 1,034 | 1,051 | -3.13% | 10,987,500 | 1兆5077億 | -9.24% | - | 1.95 |
08/02 | 1,095 | 1,104 | 1,075 | 1,085 | -3.38% | 11,090,200 | 1兆5565億 | -7.11% | - | 2.01 |
08/01 | 1,075 | 1,123 | 1,064 | 1,123 | +0.63% | 7,701,000 | 1兆6110億 | -4.43% | - | 2.08 |
07/31 | 1,154 | 1,156 | 1,116 | 1,116 | -4.29% | 11,625,000 | 1兆6009億 | -5.5% | - | 2.07 |
07/30 | 1,143 | 1,168 | 1,140 | 1,166 | +2.82% | 7,447,100 | 1兆6727億 | -1.85% | - | 2.16 |
07/29 | 1,125 | 1,134 | 1,115 | 1,134 | +0.98% | 4,974,900 | 1兆6268億 | -4.95% | - | 2.1 |
07/26 | 1,144 | 1,151 | 1,118 | 1,123 | -1.06% | 6,067,900 | 1兆6110億 | -6.34% | - | 2.08 |
07/25 | 1,133 | 1,147 | 1,131 | 1,135 | 0% | 4,885,500 | 1兆6282億 | -5.81% | - | 2.1 |
07/24 | 1,140 | 1,147 | 1,131 | 1,135 | +0.27% | 4,611,300 | 1兆6282億 | -6.2% | - | 2.1 |
07/23 | 1,127 | 1,142 | 1,122 | 1,132 | 0% | 3,931,900 | 1兆6239億 | -6.83% | - | 2.1 |
07/22 | 1,129 | 1,139 | 1,120 | 1,132 | 0% | 4,279,100 | 1兆6239億 | -7.29% | - | 2.1 |
07/19 | 1,127 | 1,139 | 1,120 | 1,132 | +0.62% | 5,230,200 | 1兆6239億 | -7.52% | - | 2.1 |
07/18 | 1,153 | 1,154 | 1,123 | 1,125 | -3.18% | 8,512,900 | 1兆6138億 | -8.31% | - | 2.08 |
07/17 | 1,166 | 1,184 | 1,159 | 1,162 | -1.02% | 7,396,000 | 1兆6669億 | -5.53% | - | 2.15 |
07/16 | 1,162 | 1,187 | 1,147 | 1,174 | +1.56% | 8,372,000 | 1兆6841億 | -4.79% | - | 2.17 |
07/12 | 1,189 | 1,191 | 1,156 | 1,156 | -2.86% | 8,371,000 | 1兆6583億 | -6.24% | - | 2.14 |
07/11 | 1,172 | 1,194 | 1,152 | 1,190 | +1.8% | 8,926,100 | 1兆7071億 | -3.57% | - | 2.2 |
07/10 | 1,195 | 1,198 | 1,163 | 1,169 | -2.09% | 10,393,800 | 1兆6770億 | -5.19% | - | 2.17 |
07/09 | 1,191 | 1,202 | 1,184 | 1,194 | +0.59% | 7,011,800 | 1兆7128億 | -3.01% | - | 2.21 |
07/08 | 1,190 | 1,208 | 1,185 | 1,187 | -0.5% | 5,851,400 | 1兆7028億 | -3.34% | - | 2.2 |
07/05 | 1,209 | 1,216 | 1,170 | 1,193 | -3.09% | 14,226,300 | 1兆7114億 | -2.61% | - | 2.21 |
07/04 | 1,225 | 1,241 | 1,217 | 1,231 | +1.07% | 7,205,600 | 1兆7659億 | +0.65% | - | 2.28 |
07/03 | 1,225 | 1,231 | 1,205 | 1,218 | -2.01% | 9,027,800 | 1兆7473億 | 0% | - | 2.26 |
07/02 | 1,256 | 1,260 | 1,236 | 1,243 | -0.8% | 9,211,000 | 1兆7831億 | +2.3% | - | 2.3 |
07/01 | 1,292 | 1,296 | 1,215 | 1,253 | -2.11% | 18,895,300 | 1兆7975億 | +3.38% | - | 2.32 |
06/28 | 1,271 | 1,283 | 1,268 | 1,280 | +0.23% | 8,144,900 | 1兆8362億 | +5.96% | - | 2.37 |
06/27 | 1,286 | 1,288 | 1,264 | 1,277 | -0.08% | 7,300,100 | 1兆8319億 | +6.24% | - | 2.37 |
06/26 | 1,275 | 1,285 | 1,258 | 1,278 | -0.31% | 6,864,400 | 1兆8333億 | +7.04% | - | 2.37 |
06/25 | 1,295 | 1,313 | 1,277 | 1,282 | -0.85% | 13,616,300 | 1兆8391億 | +7.91% | - | 2.37 |
06/24 | 1,265 | 1,293 | 1,265 | 1,293 | +1.89% | 8,589,400 | 1兆8549億 | +9.58% | - | 2.39 |
06/21 | 1,277 | 1,283 | 1,263 | 1,269 | -1.09% | 14,342,100 | 1兆8204億 | +8.28% | - | 2.35 |
06/20 | 1,264 | 1,291 | 1,251 | 1,283 | +1.83% | 11,415,400 | 1兆8405億 | +10.13% | - | 2.38 |
06/19 | 1,280 | 1,289 | 1,259 | 1,260 | +0.16% | 8,199,000 | 1兆8075億 | +8.81% | - | 2.33 |
06/18 | 1,276 | 1,289 | 1,248 | 1,258 | -1.41% | 13,955,200 | 1兆8046億 | +9.2% | - | 2.33 |
06/17 | 1,221 | 1,279 | 1,221 | 1,276 | +4.16% | 23,609,600 | 1兆8305億 | +11.44% | - | 2.36 |
06/14 | 1,224 | 1,227 | 1,203 | 1,225 | +1.24% | 9,490,800 | 1兆7573億 | +7.55% | - | 2.27 |
06/13 | 1,211 | 1,215 | 1,197 | 1,210 | +0.75% | 7,612,500 | 1兆7358億 | +6.51% | - | 2.24 |
06/12 | 1,220 | 1,232 | 1,198 | 1,201 | -1.07% | 10,121,800 | 1兆7229億 | +6.1% | - | 2.22 |
06/11 | 1,195 | 1,214 | 1,195 | 1,214 | +1.59% | 8,127,200 | 1兆7415億 | +7.24% | - | 2.25 |
06/10 | 1,200 | 1,217 | 1,188 | 1,195 | +1.88% | 12,480,500 | 1兆7143億 | +5.66% | - | 2.21 |
06/07 | 1,155 | 1,177 | 1,152 | 1,173 | +0.43% | 8,197,700 | 1兆6827億 | +3.53% | - | 2.17 |
06/06 | 1,141 | 1,199 | 1,133 | 1,168 | +4.66% | 21,739,600 | 1兆6755億 | +2.91% | - | 2.16 |
06/05 | 1,140 | 1,144 | 1,105 | 1,116 | -0.18% | 9,089,100 | 1兆6009億 | -1.76% | - | 2.07 |
06/04 | 1,117 | 1,131 | 1,097 | 1,118 | +0.45% | 8,618,300 | 1兆6038億 | -1.84% | - | 2.07 |
06/03 | 1,111 | 1,129 | 1,102 | 1,113 | -1.94% | 7,334,100 | 1兆5966億 | -2.62% | - | 2.06 |
05/31 | 1,102 | 1,153 | 1,102 | 1,135 | +1.98% | 11,304,900 | 1兆6282億 | -1.05% | - | 2.1 |
05/30 | 1,135 | 1,155 | 1,104 | 1,113 | -3.22% | 10,436,000 | 1兆5966億 | -3.22% | - | 2.06 |
05/29 | 1,153 | 1,160 | 1,130 | 1,150 | 0% | 6,691,700 | 1兆6497億 | -0.17% | - | 2.13 |
05/28 | 1,169 | 1,183 | 1,125 | 1,150 | -0.09% | 11,435,600 | 1兆6497億 | +0.09% | - | 2.13 |
05/27 | 1,134 | 1,158 | 1,130 | 1,151 | +1.14% | 9,307,100 | 1兆6511億 | +0.44% | - | 2.13 |
05/24 | 1,072 | 1,140 | 1,070 | 1,138 | +4.5% | 11,210,300 | 1兆6325億 | -0.44% | - | 2.11 |
05/23 | 1,101 | 1,120 | 1,083 | 1,089 | -1.71% | 7,348,300 | 1兆5622億 | -4.56% | - | 2.02 |
05/22 | 1,113 | 1,120 | 1,101 | 1,108 | +0.91% | 6,176,200 | 1兆5895億 | -2.98% | - | 2.05 |
05/21 | 1,087 | 1,122 | 1,087 | 1,098 | +0.27% | 9,173,600 | 1兆5751億 | -3.85% | - | 2.03 |
05/20 | 1,085 | 1,100 | 1,077 | 1,095 | +0.74% | 6,390,300 | 1兆5708億 | -4.12% | - | 2.03 |
05/17 | 1,107 | 1,110 | 1,083 | 1,087 | -1.81% | 8,739,100 | 1兆5593億 | -4.73% | - | 2.01 |
05/16 | 1,102 | 1,116 | 1,095 | 1,107 | -0.27% | 7,158,100 | 1兆5880億 | -2.64% | - | 2.05 |
05/15 | 1,116 | 1,138 | 1,104 | 1,110 | +2.21% | 12,826,700 | 1兆5923億 | -1.86% | - | 2.06 |
05/14 | 1,064 | 1,097 | 1,044 | 1,086 | -2.95% | 18,199,900 | 1兆5579億 | -3.55% | - | 2.01 |
05/13 | 1,117 | 1,173 | 1,103 | 1,119 | -2.36% | 16,822,700 | 1兆6052億 | -0.27% | - | 2.07 |
05/10 | 1,133 | 1,163 | 1,130 | 1,146 | +2.23% | 13,379,100 | 1兆6440億 | +2.32% | - | 2.12 |
05/09 | 1,176 | 1,178 | 1,115 | 1,121 | -6.66% | 23,492,800 | 1兆6081億 | +0.54% | - | 2.08 |
05/08 | 1,180 | 1,218 | 1,175 | 1,201 | +0.08% | 14,867,700 | 1兆7229億 | +8% | - | 2.22 |
05/07 | 1,241 | 1,247 | 1,183 | 1,200 | -2.83% | 18,610,400 | 1兆7214億 | +8.5% | - | 2.22 |
04/26 | 1,200 | 1,238 | 1,199 | 1,235 | +1.4% | 15,253,700 | 1兆7716億 | +12.37% | - | 2.29 |
04/25 | 1,207 | 1,223 | 1,198 | 1,218 | +0.83% | 10,872,200 | 1兆7473億 | +11.64% | - | 2.26 |
04/24 | 1,184 | 1,213 | 1,176 | 1,208 | +2.98% | 16,966,500 | 1兆7329億 | +11.54% | - | 2.24 |
04/23 | 1,202 | 1,207 | 1,154 | 1,173 | -4.17% | 19,844,000 | 1兆6827億 | +9.32% | - | 2.17 |
04/22 | 1,218 | 1,237 | 1,214 | 1,224 | +0.33% | 13,349,400 | 1兆7559億 | +14.82% | - | 2.27 |
04/19 | 1,209 | 1,232 | 1,194 | 1,220 | +2.01% | 22,165,200 | 1兆7501億 | +15.53% | - | 2.26 |
04/18 | 1,196 | 1,229 | 1,183 | 1,196 | +1.87% | 41,381,500 | 1兆7157億 | +14.34% | - | 2.22 |
04/17 | 1,124 | 1,178 | 1,107 | 1,174 | +10.34% | 39,022,400 | 1兆6841億 | +13.32% | - | 2.17 |
04/16 | 1,048 | 1,075 | 1,031 | 1,064 | -0.84% | 14,377,800 | 1兆5263億 | +3.7% | - | 1.97 |
04/15 | 1,096 | 1,099 | 1,058 | 1,073 | -1.47% | 16,123,800 | 1兆5392億 | +5.2% | - | 1.99 |