PER
2018/09/06~2019/02/06
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 |
02/06 | 584 | 589 | 577 | 587 | +0.51% | 13,195,100 | 1兆9875億 | 0% | 5.98 | 0.71 |
02/05 | 595 | 596 | 582 | 584 | -1.85% | 10,295,500 | 1兆9774億 | -0.34% | 5.95 | 0.71 |
02/04 | 584 | 597 | 584 | 595 | +1.88% | 12,893,100 | 2兆146億 | +1.88% | 6.06 | 0.72 |
02/01 | 588 | 592 | 583 | 584 | -1.52% | 8,843,400 | 1兆9774億 | +0.17% | 5.95 | 0.71 |
01/31 | 586 | 596 | 579 | 593 | +2.95% | 16,936,000 | 2兆78億 | +1.89% | 6.04 | 0.72 |
01/30 | 581 | 587 | 575 | 576 | +0.88% | 14,805,400 | 1兆9503億 | -1.03% | 5.86 | 0.7 |
01/29 | 576 | 580 | 569 | 571 | -1.89% | 12,932,000 | 1兆9334億 | -2.06% | 5.81 | 0.69 |
01/28 | 578 | 591 | 577 | 582 | -0.51% | 15,321,400 | 1兆9706億 | -0.34% | 5.93 | 0.7 |
01/25 | 570 | 587 | 570 | 585 | +3.72% | 20,195,000 | 1兆9808億 | -0.17% | 5.96 | 0.71 |
01/24 | 558 | 568 | 556 | 564 | -0.53% | 21,216,000 | 1兆9097億 | -3.92% | 5.74 | 0.68 |
01/23 | 579 | 580 | 567 | 567 | -3.57% | 16,507,700 | 1兆9198億 | -3.74% | 5.77 | 0.68 |
01/22 | 602 | 605 | 587 | 588 | -3.13% | 10,444,300 | 1兆9909億 | -0.51% | 5.99 | 0.71 |
01/21 | 592 | 612 | 592 | 607 | +4.12% | 12,123,600 | 2兆552億 | +2.36% | 6.18 | 0.73 |
01/18 | 588 | 590 | 583 | 583 | 0% | 9,791,200 | 1兆9740億 | -2.02% | 5.94 | 0.7 |
01/17 | 583 | 592 | 575 | 583 | 0% | 11,078,000 | 1兆9740億 | -2.35% | 5.94 | 0.7 |
01/16 | 605 | 606 | 580 | 583 | -3.8% | 11,621,500 | 1兆9740億 | -3% | 5.94 | 0.7 |
01/15 | 595 | 607 | 591 | 606 | +1.51% | 15,157,800 | 2兆519億 | +0.17% | 6.17 | 0.73 |
01/11 | 594 | 599 | 588 | 597 | +0.51% | 12,562,600 | 2兆214億 | -1.97% | 6.08 | 0.72 |
01/10 | 619 | 623 | 592 | 594 | -2.94% | 14,482,600 | 2兆112億 | -3.1% | 6.05 | 0.72 |
01/09 | 621 | 623 | 603 | 612 | +1.16% | 15,455,600 | 2兆722億 | -0.65% | 6.23 | 0.74 |
01/08 | 595 | 614 | 589 | 605 | +3.24% | 16,995,400 | 2兆485億 | -2.1% | 6.16 | 0.73 |
01/07 | 601 | 603 | 584 | 586 | +1.03% | 13,233,300 | 1兆9841億 | -5.48% | 5.97 | 0.71 |
01/04 | 572 | 581 | 565 | 580 | +0.52% | 12,811,500 | 1兆9638億 | -6.9% | 5.91 | 0.7 |
2018 |
12/28 | 579 | 583 | 567 | 577 | -2.37% | 10,310,600 | 1兆9537億 | -7.97% | 5.87 | 0.7 |
12/27 | 597 | 598 | 577 | 591 | +8.04% | 19,100,700 | 2兆11億 | -6.34% | 6.02 | 0.71 |
12/26 | 551 | 559 | 537 | 547 | +1.86% | 10,150,100 | 1兆8521億 | -13.72% | 5.57 | 0.66 |
12/25 | 535 | 548 | 527 | 537 | -5.46% | 11,477,100 | 1兆8182億 | -15.96% | 5.47 | 0.65 |
12/21 | 571 | 577 | 562 | 568 | -1.56% | 14,975,400 | 1兆9232億 | -11.94% | 5.78 | 0.69 |
12/20 | 579 | 599 | 576 | 577 | -1.37% | 12,857,200 | 1兆9537億 | -11.23% | 5.87 | 0.7 |
12/19 | 581 | 590 | 572 | 585 | -1.52% | 13,626,300 | 1兆9808億 | -10.55% | 5.96 | 0.71 |
12/18 | 598 | 602 | 589 | 594 | -2.62% | 13,774,100 | 2兆112億 | -9.86% | 6.05 | 0.72 |
12/17 | 614 | 619 | 607 | 610 | -1.61% | 10,165,200 | 2兆654億 | -8.13% | 6.21 | 0.74 |
12/14 | 624 | 629 | 617 | 620 | -0.64% | 15,646,100 | 2兆993億 | -7.46% | 6.31 | 0.75 |
12/13 | 620 | 632 | 618 | 624 | +1.46% | 12,407,700 | 2兆1128億 | -7.69% | 6.35 | 0.75 |
12/12 | 605 | 618 | 602 | 615 | +1.99% | 14,479,100 | 2兆823億 | -9.69% | 6.26 | 0.74 |
12/11 | 626 | 626 | 599 | 603 | -6.66% | 19,955,200 | 2兆417億 | -12.23% | 6.14 | 0.73 |
12/10 | 635 | 649 | 631 | 646 | +0.94% | 11,026,100 | 2兆1873億 | -6.65% | 6.58 | 0.78 |
12/07 | 656 | 659 | 631 | 640 | -2.59% | 13,155,300 | 2兆1670億 | -8.18% | 6.52 | 0.77 |
12/06 | 665 | 672 | 652 | 657 | -1.35% | 12,301,100 | 2兆2245億 | -6.28% | 6.69 | 0.79 |
12/05 | 664 | 672 | 662 | 666 | -2.63% | 12,268,100 | 2兆2550億 | -5.67% | 6.78 | 0.8 |
12/04 | 707 | 713 | 681 | 684 | -3.53% | 12,596,300 | 2兆3160億 | -3.53% | 6.96 | 0.83 |
12/03 | 695 | 724 | 690 | 709 | +3.35% | 14,330,800 | 2兆4006億 | -0.42% | 7.22 | 0.86 |
11/30 | 684 | 695 | 671 | 686 | +1.78% | 26,760,500 | 2兆3227億 | -3.92% | 6.98 | 0.83 |
11/29 | 674 | 682 | 671 | 674 | +1.66% | 15,241,500 | 2兆3097億 | -5.87% | 7.06 | 0.84 |
11/28 | 673 | 679 | 661 | 663 | -0.9% | 12,005,500 | 2兆2720億 | -7.92% | 6.94 | 0.82 |
11/27 | 669 | 676 | 663 | 669 | +1.06% | 10,386,700 | 2兆2926億 | -7.6% | 7.01 | 0.83 |
11/26 | 658 | 668 | 643 | 662 | -2.22% | 13,073,200 | 2兆2686億 | -9.07% | 6.93 | 0.82 |
11/22 | 680 | 686 | 671 | 677 | +2.11% | 10,929,200 | 2兆3200億 | -7.77% | 7.09 | 0.84 |
11/21 | 647 | 666 | 643 | 663 | -1.19% | 13,793,600 | 2兆2720億 | -10.28% | 6.94 | 0.82 |
11/20 | 672 | 680 | 665 | 671 | -1.61% | 12,941,700 | 2兆2994億 | -9.93% | 7.03 | 0.83 |
11/19 | 683 | 688 | 674 | 682 | -0.44% | 8,779,500 | 2兆3371億 | -9.31% | 7.14 | 0.85 |
11/16 | 700 | 701 | 683 | 685 | -0.29% | 11,544,000 | 2兆3474億 | -9.39% | 7.17 | 0.85 |
11/15 | 697 | 702 | 680 | 687 | -0.15% | 11,794,500 | 2兆3542億 | -9.72% | 7.19 | 0.85 |
11/14 | 690 | 695 | 681 | 688 | -2.55% | 15,869,700 | 2兆3577億 | -10.07% | 7.2 | 0.85 |
11/13 | 710 | 714 | 694 | 706 | -2.62% | 15,250,300 | 2兆4194億 | -8.55% | 7.39 | 0.88 |
11/12 | 739 | 739 | 723 | 725 | -2.29% | 11,988,100 | 2兆4845億 | -6.81% | 7.59 | 0.9 |
11/09 | 774 | 775 | 741 | 742 | -4.99% | 16,480,000 | 2兆5427億 | -5.24% | 7.77 | 0.92 |
11/08 | 755 | 785 | 748 | 781 | +6.11% | 13,168,700 | 2兆6764億 | -0.89% | 8.18 | 0.97 |
11/07 | 757 | 782 | 730 | 736 | -3.29% | 17,888,000 | 2兆5222億 | -6.95% | 7.71 | 0.91 |
11/06 | 759 | 766 | 751 | 761 | +2.28% | 9,755,100 | 2兆6078億 | -4.52% | 7.97 | 0.95 |
11/05 | 757 | 758 | 744 | 744 | -2.87% | 8,270,000 | 2兆5496億 | -7.12% | 7.79 | 0.92 |
11/02 | 738 | 770 | 733 | 766 | +2.82% | 12,067,000 | 2兆6250億 | -4.96% | 8.02 | 0.95 |
11/01 | 767 | 767 | 741 | 745 | -3.12% | 11,476,300 | 2兆5530億 | -7.91% | 7.8 | 0.93 |
10/31 | 758 | 769 | 750 | 769 | +1.05% | 23,183,600 | 2兆6352億 | -5.53% | 8.05 | 0.96 |
10/30 | 734 | 766 | 734 | 761 | +1.6% | 14,088,800 | 2兆6078億 | -6.97% | 7.97 | 0.95 |
10/29 | 760 | 766 | 747 | 749 | +0.27% | 12,146,600 | 2兆5667億 | -8.99% | 7.84 | 0.93 |
10/26 | 763 | 764 | 742 | 747 | -0.13% | 12,134,600 | 2兆5599億 | -9.67% | 7.82 | 0.93 |
10/25 | 746 | 758 | 744 | 748 | -1.97% | 12,658,300 | 2兆5633億 | -9.88% | 7.83 | 0.93 |
10/24 | 760 | 770 | 750 | 763 | -0.91% | 12,451,000 | 2兆6147億 | -8.4% | 7.99 | 0.95 |
10/23 | 771 | 779 | 764 | 770 | -0.9% | 11,351,700 | 2兆6387億 | -7.56% | 8.06 | 0.96 |
10/22 | 783 | 786 | 766 | 777 | -2.88% | 15,587,300 | 2兆6627億 | -6.61% | 8.14 | 0.96 |
10/19 | 797 | 805 | 795 | 800 | -0.62% | 9,510,600 | 2兆7415億 | -3.73% | 8.38 | 0.99 |
10/18 | 824 | 824 | 805 | 805 | -2.9% | 11,486,600 | 2兆7586億 | -2.78% | 8.43 | 1 |
10/17 | 822 | 838 | 817 | 829 | +0.85% | 14,392,800 | 2兆8409億 | +0.48% | 8.68 | 1.03 |
10/16 | 800 | 826 | 796 | 822 | +3.53% | 18,690,700 | 2兆8169億 | +0.24% | 8.61 | 1.02 |
10/15 | 791 | 801 | 785 | 794 | -0.5% | 10,748,300 | 2兆7209億 | -2.82% | 8.31 | 0.99 |
10/12 | 793 | 802 | 781 | 798 | -0.5% | 16,509,400 | 2兆7346億 | -2.09% | 8.36 | 0.99 |
10/11 | 801 | 821 | 797 | 802 | -6.53% | 18,493,300 | 2兆7483億 | -1.47% | 8.4 | 1 |
10/10 | 856 | 864 | 842 | 858 | +1.18% | 12,122,400 | 2兆9402億 | +5.54% | 8.99 | 1.07 |
10/09 | 845 | 854 | 842 | 848 | -1.4% | 13,733,200 | 2兆9060億 | +4.69% | 8.88 | 1.05 |
10/05 | 860 | 871 | 852 | 860 | -1.38% | 14,162,300 | 2兆9471億 | +6.44% | 9.01 | 1.07 |
10/04 | 881 | 883 | 870 | 872 | +1.28% | 12,582,200 | 2兆9882億 | +8.32% | 9.13 | 1.08 |
10/03 | 875 | 878 | 859 | 861 | -2.49% | 12,675,900 | 2兆9505億 | +7.36% | 9.02 | 1.07 |
10/02 | 876 | 886 | 873 | 883 | +2.56% | 20,554,200 | 3兆259億 | +10.38% | 9.25 | 1.1 |
10/01 | 856 | 871 | 854 | 861 | +0.35% | 8,856,100 | 2兆9505億 | +8.17% | 9.02 | 1.07 |
09/28 | 858 | 870 | 855 | 858 | +0.7% | 14,605,700 | 2兆9402億 | +8.33% | 8.99 | 1.07 |
09/27 | 859 | 871 | 851 | 852 | -2.52% | 13,089,700 | 2兆9197億 | +7.98% | 8.92 | 1.06 |
09/26 | 855 | 875 | 854 | 874 | +2.22% | 15,238,500 | 2兆9951億 | +11.34% | 9.15 | 1.09 |
09/25 | 866 | 869 | 846 | 855 | -5.11% | 20,921,000 | 2兆9300億 | +9.62% | 8.95 | 1.06 |
09/21 | 832 | 901 | 828 | 901 | +8.16% | 26,733,400 | 3兆876億 | +16.11% | 9.44 | 1.12 |
09/20 | 835 | 836 | 823 | 833 | -0.24% | 15,924,000 | 2兆8546億 | +8.18% | 8.72 | 1.03 |
09/19 | 819 | 837 | 811 | 835 | +4.11% | 15,206,800 | 2兆8614億 | +8.72% | 8.74 | 1.04 |
09/18 | 774 | 804 | 774 | 802 | +3.89% | 14,725,800 | 2兆7483億 | +4.7% | 8.4 | 1 |
09/14 | 768 | 773 | 756 | 772 | +1.98% | 14,533,800 | 2兆6455億 | +0.92% | 8.08 | 0.96 |
09/13 | 745 | 761 | 743 | 757 | +2.57% | 10,240,000 | 2兆5941億 | -1.17% | 7.93 | 0.94 |
09/12 | 752 | 755 | 733 | 738 | +0.14% | 10,689,200 | 2兆5290億 | -3.91% | 7.73 | 0.92 |
09/11 | 720 | 740 | 717 | 737 | +3.08% | 14,505,700 | 2兆5256億 | -4.41% | 7.72 | 0.92 |
09/10 | 715 | 725 | 710 | 715 | -0.56% | 15,745,300 | 2兆4502億 | -7.74% | 7.49 | 0.89 |
09/07 | 725 | 728 | 709 | 719 | -2.44% | 18,493,900 | 2兆4639億 | -7.7% | 7.53 | 0.89 |
09/06 | 755 | 756 | 737 | 737 | -2.38% | 14,906,100 | 2兆5256億 | -5.87% | 7.72 | 0.92 |