PER
2018/09/10～2019/02/08
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 |
| 02/08 | 1,550 | 1,560 | 1,508 | 1,522 | -3.24% | 2,238,500 | 5670億9111万 | -5.29% | 14.38 | 2.14 |
| 02/07 | 1,620 | 1,627 | 1,571 | 1,573 | -2.6% | 1,213,700 | 5860億9350万 | -2.12% | 14.87 | 2.22 |
| 02/06 | 1,600 | 1,620 | 1,584 | 1,615 | +1.25% | 1,660,700 | 6017億4254万 | +0.5% | 15.26 | 2.28 |
| 02/05 | 1,650 | 1,650 | 1,595 | 1,595 | -3.92% | 2,475,100 | 5942億9062万 | -0.31% | 15.07 | 2.25 |
| 02/04 | 1,622 | 1,660 | 1,620 | 1,660 | +3.88% | 2,182,000 | 6185億936万 | +4.27% | 15.69 | 2.34 |
| 02/01 | 1,619 | 1,632 | 1,596 | 1,598 | -1.36% | 1,219,300 | 5954億840万 | +0.82% | 15.1 | 2.25 |
| 01/31 | 1,617 | 1,636 | 1,599 | 1,620 | +1.76% | 2,337,400 | 6036億552万 | +2.4% | 15.31 | 2.28 |
| 01/30 | 1,609 | 1,631 | 1,583 | 1,592 | +0.25% | 1,555,200 | 5931億7283万 | +0.89% | 15.05 | 2.24 |
| 01/29 | 1,595 | 1,600 | 1,574 | 1,588 | -1.61% | 1,297,100 | 5916億8244万 | +0.63% | 15.01 | 2.24 |
| 01/28 | 1,625 | 1,635 | 1,610 | 1,614 | -0.98% | 1,383,100 | 6013億6994万 | +2.41% | 15.25 | 2.27 |
| 01/25 | 1,607 | 1,643 | 1,607 | 1,630 | +1.05% | 1,595,200 | 6073億3148万 | +3.56% | 15.4 | 2.3 |
| 01/24 | 1,597 | 1,615 | 1,582 | 1,613 | +0.69% | 1,987,400 | 6009億9734万 | +2.54% | 15.24 | 2.27 |
| 01/23 | 1,605 | 1,630 | 1,590 | 1,602 | -2.61% | 1,807,000 | 5968億9879万 | +1.91% | 15.14 | 2.26 |
| 01/22 | 1,685 | 1,691 | 1,641 | 1,645 | -2.55% | 1,983,700 | 6129億2042万 | +4.84% | 15.55 | 2.32 |
| 01/21 | 1,636 | 1,697 | 1,634 | 1,688 | +5.5% | 2,634,300 | 6289億4204万 | +7.58% | 15.95 | 2.38 |
| 01/18 | 1,607 | 1,619 | 1,587 | 1,600 | +1.01% | 1,251,200 | 5961億5360万 | +2.17% | 15.12 | 2.25 |
| 01/17 | 1,600 | 1,619 | 1,578 | 1,584 | -1% | 1,066,800 | 5901億9206万 | +0.89% | 14.97 | 2.23 |
| 01/16 | 1,650 | 1,657 | 1,591 | 1,600 | -2.38% | 1,843,800 | 5961億5360万 | +1.65% | 15.12 | 2.25 |
| 01/15 | 1,590 | 1,639 | 1,583 | 1,639 | +2.76% | 1,944,200 | 6106億8484万 | +3.8% | 15.49 | 2.31 |
| 01/11 | 1,604 | 1,614 | 1,589 | 1,595 | -1.18% | 2,192,200 | 5942億9062万 | +0.57% | 15.07 | 2.25 |
| 01/10 | 1,670 | 1,679 | 1,602 | 1,614 | -1.71% | 2,383,000 | 6013億6994万 | +1.38% | 15.25 | 2.27 |
| 01/09 | 1,629 | 1,643 | 1,593 | 1,642 | +2.63% | 2,160,200 | 6118億263万 | +3.01% | 15.52 | 2.31 |
| 01/08 | 1,595 | 1,618 | 1,589 | 1,600 | +0.88% | 1,810,100 | 5961億5360万 | +0.31% | 15.12 | 2.25 |
| 01/07 | 1,630 | 1,635 | 1,580 | 1,586 | +2.12% | 2,402,000 | 5909億3725万 | -0.75% | 14.99 | 2.24 |
| 01/04 | 1,529 | 1,553 | 1,503 | 1,553 | +0.78% | 1,513,800 | 5786億4158万 | -3% | 14.68 | 2.19 |
| 2018 |
| 12/28 | 1,539 | 1,552 | 1,492 | 1,541 | -0.9% | 1,724,500 | 5741億7043万 | -4.05% | 14.56 | 2.11 |
| 12/27 | 1,600 | 1,600 | 1,534 | 1,555 | +8.06% | 2,327,900 | 5793億8678万 | -3.6% | 14.7 | 2.12 |
| 12/26 | 1,435 | 1,462 | 1,408 | 1,439 | +1.84% | 1,473,400 | 5361億6564万 | -11.23% | 13.6 | 1.97 |
| 12/25 | 1,411 | 1,438 | 1,378 | 1,413 | -4.53% | 1,482,700 | 5264億7814万 | -13.53% | 13.35 | 1.93 |
| 12/21 | 1,500 | 1,512 | 1,453 | 1,480 | -2.37% | 1,838,700 | 5514億4208万 | -10.3% | 13.99 | 2.02 |
| 12/20 | 1,526 | 1,593 | 1,504 | 1,516 | -0.72% | 1,868,700 | 5648億5553万 | -9.06% | 14.33 | 2.07 |
| 12/19 | 1,540 | 1,558 | 1,486 | 1,527 | -2.99% | 2,123,300 | 5689億5409万 | -9.32% | 14.43 | 2.09 |
| 12/18 | 1,501 | 1,581 | 1,484 | 1,574 | +2.21% | 2,312,100 | 5864億6610万 | -7.52% | 14.88 | 2.15 |
| 12/17 | 1,550 | 1,576 | 1,527 | 1,540 | -2.53% | 1,652,700 | 5737億9784万 | -10.47% | 14.55 | 2.1 |
| 12/14 | 1,580 | 1,600 | 1,570 | 1,580 | -0.94% | 2,326,800 | 5887億168万 | -9.2% | 14.93 | 2.16 |
| 12/13 | 1,589 | 1,619 | 1,581 | 1,595 | +0.95% | 2,152,200 | 5942億9062万 | -9.63% | 15.07 | 2.18 |
| 12/12 | 1,565 | 1,592 | 1,554 | 1,580 | +3.4% | 2,624,900 | 5887億168万 | -11.34% | 14.93 | 2.16 |
| 12/11 | 1,622 | 1,622 | 1,519 | 1,528 | -7.39% | 2,007,700 | 5693億2668万 | -15.39% | 14.44 | 2.09 |
| 12/10 | 1,595 | 1,659 | 1,594 | 1,650 | +1.66% | 2,088,200 | 6147億8340万 | -9.79% | 15.59 | 2.25 |
| 12/07 | 1,670 | 1,677 | 1,591 | 1,623 | -3.85% | 2,076,000 | 6047億2330万 | -12.22% | 15.34 | 2.22 |
| 12/06 | 1,709 | 1,725 | 1,670 | 1,688 | +0.06% | 1,621,900 | 6289億4204万 | -9.64% | 15.95 | 2.31 |
| 12/05 | 1,674 | 1,714 | 1,664 | 1,687 | -2.49% | 1,578,400 | 6285億6945万 | -10.65% | 15.94 | 2.3 |
| 12/04 | 1,812 | 1,820 | 1,725 | 1,730 | -4.16% | 1,814,900 | 6445億9108万 | -9.19% | 16.35 | 2.36 |
| 12/03 | 1,764 | 1,822 | 1,750 | 1,805 | +2.62% | 2,574,700 | 6725億3578万 | -5.99% | 17.06 | 2.47 |
| 11/30 | 1,677 | 1,781 | 1,651 | 1,759 | +5.71% | 3,981,800 | 6553億9636万 | -8.86% | 16.62 | 2.4 |
| 11/29 | 1,684 | 1,707 | 1,653 | 1,664 | -0.18% | 2,451,400 | 6270億7906万 | -14.36% | 15.91 | 2.3 |
| 11/28 | 1,670 | 1,678 | 1,641 | 1,667 | -0.06% | 1,717,300 | 6282億961万 | -14.95% | 15.94 | 2.3 |
| 11/27 | 1,710 | 1,722 | 1,643 | 1,668 | -0.12% | 1,555,100 | 6285億8646万 | -15.67% | 15.95 | 2.31 |
| 11/26 | 1,623 | 1,683 | 1,612 | 1,670 | -0.24% | 1,951,800 | 6293億4016万 | -16.37% | 15.96 | 2.31 |
| 11/22 | 1,722 | 1,725 | 1,668 | 1,674 | -2.16% | 1,540,200 | 6308億4756万 | -17.05% | 16 | 2.31 |
| 11/21 | 1,679 | 1,720 | 1,674 | 1,711 | -2.34% | 1,879,100 | 6447億9103万 | -16.21% | 16.36 | 2.36 |
| 11/20 | 1,766 | 1,781 | 1,738 | 1,752 | -0.85% | 1,901,700 | 6602億4190万 | -15.32% | 16.75 | 2.42 |
| 11/19 | 1,801 | 1,811 | 1,740 | 1,767 | -3.13% | 1,819,500 | 6658億9465万 | -15.62% | 16.89 | 2.44 |
| 11/16 | 1,919 | 1,927 | 1,802 | 1,824 | -3.9% | 2,243,500 | 6873億7512万 | -14% | 17.44 | 2.52 |
| 11/15 | 1,962 | 2,009 | 1,887 | 1,898 | -2.32% | 1,757,100 | 7152億6205万 | -11.56% | 18.14 | 2.62 |
| 11/14 | 1,910 | 1,948 | 1,877 | 1,943 | -1.12% | 1,648,500 | 7322億2032万 | -10.42% | 18.57 | 2.69 |
| 11/13 | 1,988 | 1,989 | 1,932 | 1,965 | -2.96% | 1,737,400 | 7405億1103万 | -10.44% | 18.78 | 2.72 |
| 11/12 | 2,052 | 2,075 | 2,006 | 2,025 | -1.65% | 1,540,800 | 7631億2206万 | -8.66% | 19.36 | 2.8 |
| 11/09 | 2,172 | 2,172 | 2,057 | 2,059 | -5.85% | 1,927,700 | 7759億3497万 | -8% | 19.68 | 2.85 |
| 11/08 | 2,074 | 2,202 | 2,063 | 2,187 | +7.58% | 1,953,900 | 8241億7182万 | -3.19% | 20.91 | 3.02 |
| 11/07 | 2,135 | 2,145 | 2,021 | 2,033 | -6.01% | 2,194,400 | 7661億3686万 | -10.52% | 19.43 | 2.81 |
| 11/06 | 2,157 | 2,185 | 2,134 | 2,163 | +2.08% | 1,403,500 | 8151億2741万 | -5.71% | 20.68 | 2.99 |
| 11/05 | 2,146 | 2,163 | 2,111 | 2,119 | -1.3% | 1,914,400 | 7985億4599万 | -8.15% | 20.26 | 2.93 |
| 11/02 | 2,106 | 2,156 | 2,069 | 2,147 | +2.34% | 1,798,900 | 8090億9780万 | -7.38% | 20.52 | 2.97 |
| 11/01 | 2,160 | 2,160 | 2,091 | 2,098 | -3.58% | 2,073,300 | 7906億3213万 | -9.88% | 20.06 | 2.9 |
| 10/31 | 2,129 | 2,180 | 2,105 | 2,176 | +2.21% | 2,315,000 | 8200億2647万 | -7.09% | 20.8 | 3.01 |
| 10/30 | 2,060 | 2,133 | 2,035 | 2,129 | +1.04% | 1,730,600 | 8023億1450万 | -9.4% | 20.35 | 2.94 |
| 10/29 | 2,100 | 2,138 | 2,079 | 2,107 | +2.48% | 1,828,100 | 7940億2379万 | -10.72% | 20.14 | 2.91 |
| 10/26 | 2,079 | 2,110 | 2,043 | 2,056 | -0.29% | 2,177,600 | 7748億442万 | -13.32% | 19.65 | 2.84 |
| 10/25 | 2,059 | 2,086 | 2,039 | 2,062 | -2.23% | 1,665,600 | 7770億6552万 | -13.58% | 19.71 | 2.85 |
| 10/24 | 2,090 | 2,118 | 2,052 | 2,109 | -0.52% | 2,092,100 | 7947億7749万 | -12.05% | 20.16 | 2.91 |
| 10/23 | 2,108 | 2,146 | 2,096 | 2,120 | -0.33% | 2,400,600 | 7989億2284万 | -11.85% | 20.27 | 2.93 |
| 10/22 | 2,178 | 2,202 | 2,127 | 2,127 | -3.62% | 2,448,400 | 8015億6080万 | -11.82% | 20.33 | 2.94 |
| 10/19 | 2,219 | 2,221 | 2,181 | 2,207 | -2.39% | 3,104,400 | 8317億883万 | -8.69% | 21.1 | 3.05 |
| 10/18 | 2,368 | 2,368 | 2,260 | 2,261 | -5.4% | 2,515,800 | 8520億5875万 | -6.49% | 21.61 | 3.12 |
| 10/17 | 2,384 | 2,464 | 2,372 | 2,390 | +0.5% | 2,928,400 | 9006億7245万 | -1.04% | 22.85 | 3.3 |
| 10/16 | 2,400 | 2,488 | 2,247 | 2,378 | -2.58% | 9,843,100 | 8961億5025万 | -1.12% | 22.73 | 3.29 |
| 10/15 | 2,410 | 2,456 | 2,393 | 2,441 | -0.81% | 1,435,900 | 9198億9182万 | +1.84% | 23.33 | 3.37 |
| 10/12 | 2,420 | 2,474 | 2,413 | 2,461 | -0.12% | 2,179,000 | 9274億2883万 | +3.06% | 23.53 | 3.4 |
| 10/11 | 2,469 | 2,515 | 2,443 | 2,464 | -4.2% | 1,806,600 | 9285億5938万 | +3.62% | 23.55 | 3.41 |
| 10/10 | 2,595 | 2,598 | 2,537 | 2,572 | +1.9% | 1,340,100 | 9692億5922万 | +8.57% | 24.59 | 3.55 |
| 10/09 | 2,515 | 2,558 | 2,500 | 2,524 | -1.02% | 1,583,600 | 9511億7040万 | +7.13% | 24.13 | 3.49 |
| 10/05 | 2,550 | 2,581 | 2,541 | 2,550 | -1.24% | 1,487,000 | 9609億6852万 | +8.79% | 24.38 | 3.52 |
| 10/04 | 2,599 | 2,608 | 2,547 | 2,582 | +1.89% | 1,937,600 | 9730億2773万 | +10.72% | 24.68 | 3.57 |
| 10/03 | 2,595 | 2,600 | 2,523 | 2,534 | -1.74% | 2,194,000 | 9549億3891万 | +9.32% | 24.22 | 3.5 |
| 10/02 | 2,525 | 2,587 | 2,522 | 2,579 | +4.41% | 2,558,800 | 9718億9718万 | +11.89% | 24.65 | 3.56 |
| 10/01 | 2,409 | 2,475 | 2,406 | 2,470 | +2.62% | 1,302,400 | 9308億2048万 | +7.91% | 23.61 | 3.41 |
| 09/28 | 2,449 | 2,461 | 2,407 | 2,407 | +0.5% | 1,636,500 | 9070億7891万 | +5.76% | 23.01 | 2.99 |
| 09/27 | 2,424 | 2,442 | 2,393 | 2,395 | -2.28% | 1,419,600 | 9025億5670万 | +5.74% | 22.89 | 2.98 |
| 09/26 | 2,401 | 2,457 | 2,400 | 2,451 | +2.77% | 1,152,300 | 9236億6033万 | +8.93% | 23.43 | 3.05 |
| 09/25 | 2,395 | 2,422 | 2,374 | 2,385 | +0.8% | 1,418,600 | 8987億8820万 | +6.81% | 22.8 | 2.97 |
| 09/21 | 2,376 | 2,389 | 2,336 | 2,366 | -1.33% | 2,501,300 | 8916億2804万 | +6.67% | 22.62 | 2.94 |
| 09/20 | 2,448 | 2,463 | 2,397 | 2,398 | -1.19% | 2,141,700 | 9036億8725万 | +8.9% | 22.92 | 2.98 |
| 09/19 | 2,401 | 2,467 | 2,393 | 2,427 | +3.5% | 2,037,000 | 9146億1592万 | +11.13% | 23.2 | 3.02 |
| 09/18 | 2,300 | 2,379 | 2,300 | 2,345 | +2.18% | 2,250,700 | 8837億1418万 | +8.26% | 22.42 | 2.92 |
| 09/14 | 2,283 | 2,297 | 2,255 | 2,295 | +0.17% | 2,256,700 | 8648億7166万 | +6.74% | 21.94 | 2.85 |
| 09/13 | 2,270 | 2,291 | 2,262 | 2,291 | +1.82% | 1,146,900 | 8633億6426万 | +7.21% | 21.9 | 2.85 |
| 09/12 | 2,264 | 2,279 | 2,234 | 2,250 | +0.27% | 1,244,200 | 8479億1340万 | +6.18% | 21.51 | 2.8 |
| 09/11 | 2,175 | 2,246 | 2,168 | 2,244 | +3.41% | 1,589,000 | 8456億5229万 | +6.6% | 21.45 | 2.79 |
| 09/10 | 2,142 | 2,181 | 2,142 | 2,170 | +1.31% | 1,048,900 | 8177億6536万 | +3.83% | 20.74 | 2.7 |
