PER
2018/10/30～2019/03/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 1,679 | 1,687 | 1,666 | 1,678 | +0.48% | 4,240,800 | 2兆5906億 | -0.36% | 14.61 | 0.99 |
| 03/28 | 1,698 | 1,699 | 1,666 | 1,670 | -2.05% | 4,131,300 | 2兆5782億 | -0.83% | 14.54 | 0.99 |
| 03/27 | 1,695 | 1,713 | 1,693 | 1,705 | -0.62% | 4,032,300 | 2兆6323億 | +1.25% | 14.84 | 1.01 |
| 03/26 | 1,683 | 1,719 | 1,683 | 1,716 | +2.86% | 5,502,300 | 2兆6487億 | +1.94% | 14.94 | 1.01 |
| 03/25 | 1,681 | 1,682 | 1,661 | 1,668 | -2.32% | 3,448,200 | 2兆5751億 | -0.77% | 14.52 | 0.98 |
| 03/22 | 1,707 | 1,714 | 1,700 | 1,708 | +0.65% | 4,045,500 | 2兆6364億 | +1.53% | 14.87 | 1.01 |
| 03/20 | 1,699 | 1,701 | 1,688 | 1,697 | +0.06% | 3,069,900 | 2兆6194億 | +0.99% | 14.77 | 1 |
| 03/19 | 1,703 | 1,704 | 1,683 | 1,696 | -0.18% | 3,243,900 | 2兆6179億 | +1.05% | 14.76 | 1 |
| 03/18 | 1,704 | 1,704 | 1,689 | 1,699 | +0.1% | 2,816,700 | 2兆6225億 | +1.35% | 14.79 | 1 |
| 03/15 | 1,708 | 1,709 | 1,691 | 1,697 | -0.06% | 6,254,100 | 2兆6199億 | +1.5% | 14.77 | 1 |
| 03/14 | 1,717 | 1,720 | 1,695 | 1,698 | -0.37% | 3,580,800 | 2兆6215億 | +1.92% | 14.78 | 1 |
| 03/13 | 1,717 | 1,727 | 1,694 | 1,704 | -0.62% | 5,172,300 | 2兆6312億 | +2.61% | 14.84 | 1.01 |
| 03/12 | 1,687 | 1,715 | 1,687 | 1,715 | +2.74% | 5,447,400 | 2兆6477億 | +3.63% | 14.93 | 1.01 |
| 03/11 | 1,662 | 1,674 | 1,655 | 1,669 | +0.28% | 3,236,700 | 2兆5772億 | +1.29% | 14.53 | 0.99 |
| 03/08 | 1,670 | 1,677 | 1,658 | 1,665 | -1.13% | 5,709,900 | 2兆5700億 | +1.32% | 14.49 | 0.98 |
| 03/07 | 1,668 | 1,687 | 1,668 | 1,684 | -0.1% | 5,145,300 | 2兆5993億 | +2.73% | 14.66 | 0.99 |
| 03/06 | 1,668 | 1,687 | 1,664 | 1,685 | +0.74% | 4,345,500 | 2兆6019億 | +3.2% | 14.67 | 0.99 |
| 03/05 | 1,677 | 1,687 | 1,659 | 1,673 | +0.68% | 4,724,100 | 2兆5829億 | +2.83% | 14.56 | 0.99 |
| 03/04 | 1,672 | 1,672 | 1,655 | 1,662 | +0.26% | 3,255,000 | 2兆5654億 | +2.51% | 14.47 | 0.98 |
| 03/01 | 1,664 | 1,668 | 1,654 | 1,657 | -0.38% | 4,619,100 | 2兆5587億 | +2.56% | 14.43 | 0.98 |
| 02/28 | 1,686 | 1,687 | 1,663 | 1,664 | -1.17% | 4,738,800 | 2兆5684億 | +3.21% | 14.48 | 0.98 |
| 02/27 | 1,683 | 1,687 | 1,672 | 1,683 | +1.34% | 4,662,300 | 2兆5988億 | +4.82% | 14.65 | 0.99 |
| 02/26 | 1,683 | 1,686 | 1,661 | 1,661 | -1.31% | 3,257,400 | 2兆5643億 | +3.81% | 14.46 | 0.98 |
| 02/25 | 1,677 | 1,690 | 1,673 | 1,683 | +0.6% | 2,788,200 | 2兆5983億 | +5.58% | 14.65 | 0.99 |
| 02/22 | 1,662 | 1,677 | 1,662 | 1,673 | +0.78% | 3,416,400 | 2兆5829億 | +5.29% | 14.56 | 0.99 |
| 02/21 | 1,680 | 1,681 | 1,657 | 1,660 | -1.09% | 4,923,300 | 2兆5628億 | +4.93% | 14.45 | 0.98 |
| 02/20 | 1,672 | 1,679 | 1,665 | 1,678 | -0.16% | 4,825,200 | 2兆5911億 | +6.49% | 14.61 | 0.99 |
| 02/19 | 1,667 | 1,683 | 1,658 | 1,681 | +0.2% | 3,424,200 | 2兆5952億 | +7.07% | 14.63 | 0.99 |
| 02/18 | 1,695 | 1,718 | 1,671 | 1,678 | +0.46% | 4,469,100 | 2兆5901億 | +7.41% | 14.61 | 0.99 |
| 02/15 | 1,667 | 1,674 | 1,655 | 1,670 | +0.36% | 3,831,000 | 2兆5782億 | +7.46% | 14.54 | 0.99 |
| 02/14 | 1,651 | 1,667 | 1,637 | 1,664 | +0.4% | 3,849,900 | 2兆5690億 | +7.7% | 14.49 | 0.98 |
| 02/13 | 1,644 | 1,664 | 1,639 | 1,657 | +1.35% | 5,519,400 | 2兆5587億 | +7.83% | 14.43 | 0.98 |
| 02/12 | 1,605 | 1,641 | 1,605 | 1,635 | +2.1% | 6,431,700 | 2兆5247億 | +6.95% | 14.24 | 0.97 |
| 02/08 | 1,591 | 1,657 | 1,583 | 1,602 | +3.02% | 11,038,200 | 2兆4727億 | +5.37% | 13.94 | 0.95 |
| 02/07 | 1,558 | 1,567 | 1,547 | 1,555 | -0.77% | 2,806,200 | 2兆4002億 | +2.75% | 13.53 | 0.92 |
| 02/06 | 1,573 | 1,576 | 1,562 | 1,567 | +0.3% | 3,126,300 | 2兆4187億 | +3.89% | 13.64 | 0.92 |
| 02/05 | 1,553 | 1,571 | 1,553 | 1,562 | +1.38% | 3,554,400 | 2兆4115億 | +4.13% | 13.6 | 0.92 |
| 02/04 | 1,532 | 1,543 | 1,528 | 1,541 | -0.28% | 4,165,500 | 2兆3786億 | +3.33% | 13.41 | 0.91 |
| 02/01 | 1,550 | 1,558 | 1,539 | 1,545 | -0.64% | 3,662,400 | 2兆3852億 | +3.97% | 13.45 | 0.91 |
| 01/31 | 1,549 | 1,558 | 1,540 | 1,555 | +1.63% | 5,427,600 | 2兆4007億 | +5% | 13.54 | 0.92 |
| 01/30 | 1,537 | 1,541 | 1,530 | 1,530 | -0.04% | 4,145,700 | 2兆3621億 | +3.59% | 13.32 | 0.9 |
| 01/29 | 1,527 | 1,532 | 1,518 | 1,531 | -0.24% | 3,255,300 | 2兆3631億 | +3.84% | 13.33 | 0.9 |
| 01/28 | 1,543 | 1,549 | 1,531 | 1,534 | -0.58% | 2,178,300 | 2兆3688億 | +4.16% | 13.36 | 0.91 |
| 01/25 | 1,545 | 1,548 | 1,534 | 1,543 | -0.15% | 3,826,800 | 2兆3827億 | +4.92% | 13.44 | 0.91 |
| 01/24 | 1,566 | 1,571 | 1,538 | 1,546 | +1.84% | 5,761,800 | 2兆3863億 | +5.29% | 13.46 | 0.91 |
| 01/23 | 1,510 | 1,526 | 1,503 | 1,518 | -0.2% | 3,694,500 | 2兆3430億 | +3.59% | 13.21 | 0.9 |
| 01/22 | 1,526 | 1,533 | 1,513 | 1,521 | -0.35% | 3,493,200 | 2兆3477億 | +3.94% | 13.24 | 0.9 |
| 01/21 | 1,550 | 1,551 | 1,525 | 1,526 | -1.06% | 4,371,300 | 2兆3559億 | +4.38% | 13.29 | 0.9 |
| 01/18 | 1,525 | 1,547 | 1,523 | 1,542 | +1.31% | 4,215,900 | 2兆3811億 | +5.57% | 13.43 | 0.91 |
| 01/17 | 1,521 | 1,531 | 1,517 | 1,522 | +1.04% | 3,386,700 | 2兆3502億 | +4.41% | 13.25 | 0.9 |
| 01/16 | 1,526 | 1,528 | 1,503 | 1,507 | -0.99% | 4,550,100 | 2兆3261億 | +3.41% | 13.12 | 0.89 |
| 01/15 | 1,501 | 1,529 | 1,501 | 1,522 | +2.38% | 5,005,500 | 2兆3492億 | +4.44% | 13.25 | 0.9 |
| 01/11 | 1,478 | 1,495 | 1,473 | 1,486 | +1.53% | 5,443,800 | 2兆2947億 | +2.01% | 12.94 | 0.88 |
| 01/10 | 1,453 | 1,465 | 1,447 | 1,464 | +0.07% | 4,960,800 | 2兆2602億 | +0.41% | 12.75 | 0.86 |
| 01/09 | 1,459 | 1,466 | 1,449 | 1,463 | +0.87% | 3,832,200 | 2兆2586億 | +0.27% | 12.74 | 0.86 |
| 01/08 | 1,453 | 1,464 | 1,439 | 1,450 | -0.16% | 5,584,500 | 2兆2391億 | -0.66% | 12.63 | 0.86 |
| 01/07 | 1,466 | 1,482 | 1,450 | 1,453 | +2.61% | 5,599,500 | 2兆2427億 | -0.64% | 12.65 | 0.86 |
| 01/04 | 1,405 | 1,422 | 1,400 | 1,416 | -0.54% | 5,547,600 | 2兆1856億 | -3.24% | 12.32 | 0.84 |
| 2018 |
| 12/28 | 1,419 | 1,433 | 1,410 | 1,423 | -0.58% | 2,980,500 | 2兆1974億 | -2.78% | 12.39 | 0.84 |
| 12/27 | 1,403 | 1,437 | 1,400 | 1,432 | +5.12% | 4,764,900 | 2兆2103億 | -2.34% | 12.46 | 0.85 |
| 12/26 | 1,363 | 1,381 | 1,342 | 1,362 | +0.86% | 4,067,100 | 2兆1027億 | -7.22% | 11.86 | 0.8 |
| 12/25 | 1,375 | 1,380 | 1,343 | 1,350 | -4.66% | 4,855,200 | 2兆847億 | -8.39% | 11.76 | 0.8 |
| 12/21 | 1,419 | 1,435 | 1,410 | 1,416 | +0.05% | 7,700,100 | 2兆1866億 | -4.37% | 12.33 | 0.84 |
| 12/20 | 1,449 | 1,452 | 1,408 | 1,416 | -2.3% | 5,506,200 | 2兆1856億 | -4.67% | 12.32 | 0.84 |
| 12/19 | 1,482 | 1,482 | 1,447 | 1,449 | -0.91% | 4,250,700 | 2兆2370億 | -2.75% | 12.61 | 0.86 |
| 12/18 | 1,486 | 1,490 | 1,462 | 1,462 | -2.4% | 4,956,600 | 2兆2576億 | -2.05% | 12.73 | 0.86 |
| 12/17 | 1,482 | 1,516 | 1,482 | 1,498 | +1.12% | 5,431,200 | 2兆3132億 | +0.02% | 13.04 | 0.88 |
| 12/14 | 1,477 | 1,493 | 1,466 | 1,482 | +0.34% | 10,561,800 | 2兆2875億 | -1.35% | 12.9 | 0.87 |
| 12/13 | 1,481 | 1,490 | 1,474 | 1,477 | -0.09% | 7,686,900 | 2兆2797億 | -2.08% | 12.86 | 0.87 |
| 12/12 | 1,472 | 1,493 | 1,462 | 1,478 | +1.56% | 7,534,500 | 2兆2818億 | -2.25% | 12.87 | 0.87 |
| 12/11 | 1,502 | 1,505 | 1,455 | 1,455 | -3.51% | 7,530,600 | 2兆2468億 | -4.13% | 12.67 | 0.86 |
| 12/10 | 1,479 | 1,512 | 1,474 | 1,508 | +0.42% | 6,024,600 | 2兆3286億 | -1.03% | 13.13 | 0.89 |
| 12/07 | 1,481 | 1,505 | 1,479 | 1,502 | +2.88% | 5,597,700 | 2兆3189億 | -1.77% | 13.08 | 0.89 |
| 12/06 | 1,470 | 1,474 | 1,451 | 1,460 | -1.53% | 5,428,200 | 2兆2540億 | -4.82% | 12.71 | 0.86 |
| 12/05 | 1,483 | 1,491 | 1,467 | 1,483 | -1.57% | 5,808,000 | 2兆2890億 | -3.79% | 12.91 | 0.88 |
| 12/04 | 1,525 | 1,532 | 1,504 | 1,506 | -1.74% | 5,992,800 | 2兆3255億 | -2.57% | 13.11 | 0.89 |
| 12/03 | 1,519 | 1,539 | 1,514 | 1,533 | +1.97% | 4,819,200 | 2兆3667億 | -1.1% | 13.35 | 0.9 |
| 11/30 | 1,488 | 1,510 | 1,487 | 1,503 | +0.67% | 8,538,900 | 2兆3209億 | -3.2% | 13.09 | 0.89 |
| 11/29 | 1,510 | 1,514 | 1,485 | 1,493 | -0.49% | 4,456,500 | 2兆3055億 | -4.09% | 13 | 0.88 |
| 11/28 | 1,503 | 1,513 | 1,489 | 1,501 | +0.07% | 5,195,400 | 2兆3168億 | -4.11% | 13.06 | 0.89 |
| 11/27 | 1,481 | 1,503 | 1,474 | 1,500 | +2.72% | 6,054,600 | 2兆3153億 | -4.48% | 13.06 | 0.89 |
| 11/26 | 1,460 | 1,472 | 1,449 | 1,460 | +0.07% | 3,558,900 | 2兆2540億 | -7.42% | 12.71 | 0.86 |
| 11/22 | 1,447 | 1,467 | 1,441 | 1,459 | -0.5% | 3,538,200 | 2兆2525億 | -7.89% | 12.7 | 0.86 |
| 11/21 | 1,467 | 1,474 | 1,461 | 1,466 | -1.21% | 3,587,700 | 2兆2638億 | -7.89% | 12.77 | 0.87 |
| 11/20 | 1,492 | 1,496 | 1,482 | 1,484 | -1.81% | 3,875,700 | 2兆2916億 | -7.17% | 12.92 | 0.88 |
| 11/19 | 1,519 | 1,521 | 1,506 | 1,512 | -0.59% | 2,761,500 | 2兆3338億 | -5.76% | 13.16 | 0.89 |
| 11/16 | 1,522 | 1,530 | 1,506 | 1,521 | -0.04% | 4,079,700 | 2兆3477億 | -5.37% | 13.24 | 0.9 |
| 11/15 | 1,514 | 1,522 | 1,504 | 1,521 | -0.54% | 4,489,500 | 2兆3487億 | -5.51% | 13.24 | 0.9 |
| 11/14 | 1,542 | 1,545 | 1,522 | 1,530 | -0.69% | 5,658,300 | 2兆3616億 | -5.23% | 13.32 | 0.9 |
| 11/13 | 1,549 | 1,549 | 1,518 | 1,540 | -1.72% | 4,975,500 | 2兆3780億 | -4.86% | 13.41 | 0.91 |
| 11/12 | 1,599 | 1,599 | 1,567 | 1,567 | -2.71% | 4,657,200 | 2兆4197億 | -3.49% | 13.65 | 0.93 |
| 11/09 | 1,636 | 1,640 | 1,606 | 1,611 | -0.9% | 6,325,800 | 2兆4871億 | -1.29% | 14.03 | 0.95 |
| 11/08 | 1,627 | 1,637 | 1,617 | 1,626 | +2.18% | 5,444,400 | 2兆5098億 | -0.69% | 14.15 | 0.96 |
| 11/07 | 1,621 | 1,623 | 1,581 | 1,591 | -1.81% | 6,754,500 | 2兆4563億 | -3.05% | 13.85 | 0.94 |
| 11/06 | 1,600 | 1,623 | 1,592 | 1,620 | +1.12% | 5,332,200 | 2兆5015億 | -1.68% | 14.11 | 0.96 |
| 11/05 | 1,627 | 1,632 | 1,602 | 1,602 | -2.18% | 6,174,600 | 2兆4738億 | -3.07% | 13.95 | 0.95 |
| 11/02 | 1,622 | 1,649 | 1,614 | 1,638 | +1.03% | 5,462,700 | 2兆5288億 | -1.15% | 14.26 | 0.97 |
| 11/01 | 1,632 | 1,642 | 1,617 | 1,621 | -0.59% | 4,370,100 | 2兆5031億 | -2.33% | 14.12 | 0.96 |
| 10/31 | 1,612 | 1,633 | 1,602 | 1,631 | +1.35% | 5,971,200 | 2兆5180億 | -1.92% | 14.2 | 0.96 |
| 10/30 | 1,594 | 1,619 | 1,587 | 1,609 | -0.23% | 6,152,400 | 2兆4846億 | -3.46% | 14.01 | 0.95 |
