PER
2019/03/26~2019/08/22
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 |
08/22 | 435 | 436 | 431 | 431 | -1.37% | 18,160,000 | 1兆4353億 | -10.4% | - | 0.6 |
08/21 | 435 | 441 | 435 | 437 | -1.58% | 13,023,500 | 1兆4553億 | -9.9% | - | 0.61 |
08/20 | 450 | 451 | 443 | 444 | -0.22% | 17,050,600 | 1兆4786億 | -9.2% | - | 0.62 |
08/19 | 434 | 446 | 431 | 445 | +3.49% | 18,208,400 | 1兆4819億 | -9.55% | - | 0.62 |
08/16 | 421 | 432 | 419 | 430 | +1.65% | 20,186,500 | 1兆4320億 | -13.31% | - | 0.6 |
08/15 | 421 | 425 | 417 | 423 | -3.2% | 27,381,900 | 1兆4087億 | -15.4% | - | 0.59 |
08/14 | 438 | 439 | 434 | 437 | +1.39% | 22,807,600 | 1兆4553億 | -13.47% | - | 0.61 |
08/13 | 448 | 448 | 430 | 431 | -5.27% | 30,373,200 | 1兆4353億 | -15.32% | - | 0.6 |
08/09 | 458 | 463 | 455 | 455 | +0.44% | 24,278,700 | 1兆5152億 | -11.13% | - | 0.63 |
08/08 | 466 | 470 | 448 | 453 | -5.43% | 39,228,500 | 1兆5086億 | -12.04% | - | 0.63 |
08/07 | 478 | 485 | 466 | 479 | -1.44% | 22,576,000 | 1兆5952億 | -7.53% | - | 0.67 |
08/06 | 470 | 486 | 469 | 486 | -0.41% | 15,211,200 | 1兆6185億 | -6.72% | - | 0.68 |
08/05 | 496 | 500 | 486 | 488 | -2.59% | 15,726,600 | 1兆6251億 | -6.69% | - | 0.68 |
08/02 | 501 | 505 | 498 | 501 | -2.91% | 19,739,400 | 1兆6684億 | -4.57% | - | 0.7 |
08/01 | 511 | 518 | 510 | 516 | +0.19% | 9,208,000 | 1兆7184億 | -2.09% | - | 0.72 |
07/31 | 515 | 516 | 508 | 515 | -0.58% | 21,374,800 | 1兆7150億 | -2.28% | - | 0.72 |
07/30 | 522 | 526 | 516 | 518 | -0.58% | 13,230,800 | 1兆7539億 | -1.89% | - | 0.74 |
07/29 | 521 | 523 | 520 | 521 | -0.19% | 8,517,800 | 1兆7641億 | -1.33% | - | 0.74 |
07/26 | 524 | 527 | 519 | 522 | 0% | 11,838,300 | 1兆7674億 | -1.14% | - | 0.74 |
07/25 | 520 | 524 | 518 | 522 | -0.76% | 9,063,400 | 1兆7674億 | -1.14% | - | 0.74 |
07/24 | 522 | 527 | 521 | 526 | +1.54% | 13,630,800 | 1兆7810億 | -0.38% | - | 0.75 |
07/23 | 515 | 520 | 510 | 518 | +1.97% | 18,832,100 | 1兆7539億 | -1.71% | - | 0.74 |
07/22 | 512 | 517 | 506 | 508 | -0.78% | 16,417,200 | 1兆7200億 | -3.61% | - | 0.72 |
07/19 | 510 | 513 | 506 | 512 | +0.79% | 15,974,600 | 1兆7336億 | -2.85% | - | 0.73 |
07/18 | 518 | 518 | 506 | 508 | -3.97% | 25,113,900 | 1兆7200億 | -3.61% | - | 0.72 |
07/17 | 521 | 530 | 518 | 529 | +0.57% | 14,180,600 | 1兆7911億 | +0.19% | - | 0.75 |
07/16 | 535 | 535 | 523 | 526 | -2.41% | 14,260,100 | 1兆7810億 | -0.38% | - | 0.75 |
07/12 | 542 | 543 | 538 | 539 | -0.74% | 10,632,800 | 1兆8250億 | +2.08% | - | 0.77 |
07/11 | 541 | 547 | 539 | 543 | +1.5% | 12,212,500 | 1兆8385億 | +3.04% | - | 0.77 |
07/10 | 536 | 537 | 532 | 535 | -0.56% | 13,337,100 | 1兆8115億 | +1.9% | - | 0.76 |
07/09 | 528 | 541 | 527 | 538 | +2.67% | 15,350,000 | 1兆8216億 | +2.67% | - | 0.76 |
07/08 | 527 | 530 | 523 | 524 | -0.57% | 12,326,300 | 1兆7742億 | +0.19% | - | 0.74 |
07/05 | 525 | 529 | 522 | 527 | -0.19% | 8,381,700 | 1兆7844億 | +0.76% | - | 0.75 |
07/04 | 531 | 533 | 525 | 528 | +0.38% | 8,341,600 | 1兆7878億 | +1.15% | - | 0.75 |
07/03 | 522 | 526 | 521 | 526 | -2.95% | 14,610,700 | 1兆7810億 | +0.77% | - | 0.75 |
07/02 | 543 | 543 | 537 | 542 | -0.73% | 13,124,200 | 1兆8352億 | +3.83% | - | 0.77 |
07/01 | 544 | 546 | 537 | 546 | +2.25% | 12,421,100 | 1兆8487億 | +4.8% | - | 0.78 |
06/28 | 546 | 546 | 529 | 534 | -1.48% | 15,547,700 | 1兆8081億 | +2.69% | - | 0.76 |
06/27 | 540 | 542 | 535 | 542 | +2.65% | 14,977,300 | 1兆8352億 | +4.43% | - | 0.77 |
06/26 | 530 | 534 | 526 | 528 | +0.19% | 12,705,100 | 1兆7878億 | +1.93% | - | 0.75 |
06/25 | 530 | 531 | 524 | 527 | -0.94% | 13,736,000 | 1兆7844億 | +1.74% | - | 0.75 |
06/24 | 530 | 536 | 528 | 532 | +1.53% | 13,962,400 | 1兆8013億 | +2.5% | - | 0.76 |
06/21 | 529 | 534 | 523 | 524 | +0.96% | 30,878,400 | 1兆7742億 | +0.77% | - | 0.74 |
06/20 | 521 | 529 | 519 | 519 | -0.95% | 12,638,200 | 1兆7573億 | -0.38% | - | 0.74 |
06/19 | 520 | 525 | 518 | 524 | +3.15% | 21,074,600 | 1兆7742億 | +0.38% | - | 0.74 |
06/18 | 518 | 518 | 506 | 508 | -0.59% | 12,999,100 | 1兆7200億 | -2.87% | - | 0.72 |
06/17 | 508 | 514 | 508 | 511 | +0.59% | 12,266,200 | 1兆7302億 | -2.48% | - | 0.73 |
06/14 | 511 | 514 | 507 | 508 | +0.4% | 17,717,100 | 1兆7200億 | -3.24% | - | 0.72 |
06/13 | 512 | 512 | 501 | 506 | -3.07% | 26,801,900 | 1兆7133億 | -3.8% | - | 0.72 |
06/12 | 526 | 528 | 522 | 522 | -1.32% | 13,770,800 | 1兆7674億 | -0.76% | - | 0.74 |
06/11 | 526 | 530 | 522 | 529 | +0.19% | 14,153,300 | 1兆7911億 | +0.57% | - | 0.75 |
06/10 | 524 | 531 | 524 | 528 | +2.33% | 13,733,400 | 1兆7878億 | +0.38% | - | 0.75 |
06/07 | 510 | 517 | 510 | 516 | +2.18% | 12,646,700 | 1兆7471億 | -1.9% | - | 0.73 |
06/06 | 508 | 514 | 503 | 505 | -1.75% | 16,927,700 | 1兆7099億 | -4.36% | - | 0.72 |
06/05 | 520 | 522 | 512 | 514 | +0.39% | 19,583,300 | 1兆7404億 | -2.84% | - | 0.73 |
06/04 | 509 | 515 | 507 | 512 | +0.99% | 15,051,100 | 1兆7336億 | -3.58% | - | 0.73 |
06/03 | 509 | 515 | 503 | 507 | -2.31% | 17,611,000 | 1兆7166億 | -4.7% | - | 0.72 |
05/31 | 523 | 525 | 512 | 519 | -2.63% | 17,838,300 | 1兆7573億 | -2.81% | - | 0.74 |
05/30 | 520 | 534 | 519 | 533 | +1.91% | 15,350,700 | 1兆8047億 | -0.37% | - | 0.76 |
05/29 | 509 | 525 | 506 | 523 | +2.75% | 19,036,500 | 1兆7708億 | -2.43% | - | 0.74 |
05/28 | 511 | 517 | 505 | 509 | -0.39% | 38,335,700 | 1兆7234億 | -5.21% | - | 0.72 |
05/27 | 509 | 520 | 508 | 511 | +0.99% | 14,545,600 | 1兆7302億 | -5.02% | - | 0.73 |
05/24 | 510 | 511 | 496 | 506 | -3.62% | 33,068,200 | 1兆7133億 | -6.12% | - | 0.72 |
05/23 | 527 | 535 | 521 | 525 | -2.23% | 18,121,400 | 1兆7776億 | -2.96% | - | 0.75 |
05/22 | 540 | 545 | 534 | 537 | -1.1% | 18,070,500 | 1兆8182億 | -0.74% | - | 0.76 |
05/21 | 548 | 552 | 543 | 543 | -1.45% | 14,258,000 | 1兆8385億 | +0.18% | - | 0.77 |
05/20 | 554 | 554 | 545 | 551 | -0.72% | 15,084,900 | 1兆8656億 | +1.66% | - | 0.78 |
05/17 | 551 | 559 | 546 | 555 | +2.21% | 20,822,300 | 1兆8792億 | +2.59% | - | 0.79 |
05/16 | 550 | 550 | 535 | 543 | -0.91% | 15,200,100 | 1兆8385億 | +0.37% | - | 0.77 |
05/15 | 549 | 552 | 538 | 548 | +0.55% | 19,330,500 | 1兆8555億 | +1.29% | - | 0.78 |
05/14 | 533 | 546 | 519 | 545 | +1.68% | 28,440,100 | 1兆8453億 | +0.93% | - | 0.77 |
05/13 | 523 | 543 | 512 | 536 | +2.49% | 31,559,500 | 1兆8148億 | -0.74% | - | 0.76 |
05/10 | 516 | 532 | 515 | 523 | +1.36% | 21,192,000 | 1兆7708億 | -2.97% | - | 0.74 |
05/09 | 514 | 521 | 512 | 516 | -0.39% | 18,492,200 | 1兆7471億 | -4.09% | - | 0.73 |
05/08 | 521 | 521 | 514 | 518 | -0.38% | 24,227,200 | 1兆7539億 | -3.72% | - | 0.74 |
05/07 | 533 | 534 | 520 | 520 | -3.88% | 19,629,300 | 1兆7607億 | -3.53% | - | 0.74 |
04/26 | 543 | 543 | 534 | 541 | -1.64% | 19,823,500 | 1兆8318億 | +0.37% | - | 0.77 |
04/25 | 538 | 550 | 534 | 550 | +1.1% | 14,011,700 | 1兆8622億 | +1.85% | - | 0.78 |
04/24 | 559 | 560 | 543 | 544 | -2.16% | 16,950,300 | 1兆8419億 | +0.93% | - | 0.77 |
04/23 | 557 | 573 | 556 | 556 | +1.09% | 22,774,200 | 1兆8826億 | +3.15% | - | 0.79 |
04/22 | 555 | 556 | 544 | 550 | +0.36% | 11,537,000 | 1兆8622億 | +2.04% | - | 0.78 |
04/19 | 547 | 554 | 547 | 548 | -0.54% | 9,978,400 | 1兆8555億 | +1.67% | - | 0.78 |
04/18 | 548 | 554 | 545 | 551 | +0.18% | 16,995,400 | 1兆8656億 | +2.42% | - | 0.78 |
04/17 | 550 | 553 | 543 | 550 | +1.66% | 14,865,500 | 1兆8622億 | +2.23% | - | 0.78 |
04/16 | 543 | 543 | 534 | 541 | -0.55% | 16,843,400 | 1兆8318億 | +0.74% | - | 0.77 |
04/15 | 538 | 548 | 537 | 544 | +1.49% | 18,588,700 | 1兆8419億 | +1.3% | - | 0.77 |
04/12 | 544 | 544 | 530 | 536 | -1.83% | 18,244,200 | 1兆8148億 | -0.19% | - | 0.76 |
04/11 | 543 | 548 | 538 | 546 | +0.92% | 17,690,500 | 1兆8487億 | +1.68% | - | 0.78 |
04/10 | 544 | 544 | 531 | 541 | -2.52% | 18,602,000 | 1兆8318億 | +0.74% | - | 0.77 |
04/09 | 544 | 558 | 542 | 555 | +2.97% | 30,613,000 | 1兆8792億 | +3.35% | - | 0.79 |
04/08 | 545 | 550 | 537 | 539 | +0.19% | 15,938,200 | 1兆8250億 | +0.56% | - | 0.77 |
04/05 | 542 | 544 | 535 | 538 | 0% | 13,827,700 | 1兆8216億 | +0.56% | - | 0.76 |
04/04 | 535 | 542 | 531 | 538 | -0.19% | 14,923,100 | 1兆8216億 | +0.56% | - | 0.76 |
04/03 | 536 | 543 | 529 | 539 | 0% | 20,129,900 | 1兆8250億 | +0.94% | - | 0.77 |
04/02 | 540 | 543 | 536 | 539 | +1.13% | 19,968,600 | 1兆8250億 | +0.94% | - | 0.77 |
04/01 | 512 | 535 | 512 | 533 | +5.13% | 27,176,100 | 1兆8047億 | -0.19% | - | 0.76 |
03/29 | 509 | 515 | 505 | 507 | 0% | 19,606,800 | 1兆7166億 | -5.06% | 5.16 | 0.61 |
03/28 | 517 | 520 | 507 | 507 | -3.43% | 21,756,200 | 1兆7166億 | -5.41% | 5.16 | 0.61 |
03/27 | 527 | 529 | 516 | 525 | -1.5% | 21,036,300 | 1兆7776億 | -2.6% | 5.35 | 0.63 |
03/26 | 527 | 536 | 521 | 533 | +1.14% | 27,823,900 | 1兆8047億 | -1.48% | 5.43 | 0.64 |