PER
2019/08/05～2019/12/30
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 |
| 12/30 | 1,572 | 1,580 | 1,553 | 1,575 | +0.51% | 582,700 | 2427億2487万 | -2.36% | 9.9 | 1.09 |
| 12/27 | 1,572 | 1,575 | 1,548 | 1,567 | -1.32% | 507,400 | 2414億9198万 | -2.85% | 9.85 | 1.08 |
| 12/26 | 1,575 | 1,590 | 1,571 | 1,588 | +0.19% | 747,200 | 2447億2831万 | -1.55% | 9.99 | 1.1 |
| 12/25 | 1,593 | 1,593 | 1,575 | 1,585 | -1.18% | 352,000 | 2442億6598万 | -1.67% | 9.97 | 1.1 |
| 12/24 | 1,598 | 1,607 | 1,594 | 1,604 | -0.43% | 381,400 | 2471億9409万 | -0.43% | 10.09 | 1.11 |
| 12/23 | 1,636 | 1,638 | 1,607 | 1,611 | -1.53% | 512,600 | 2482億7286万 | +0.19% | 10.13 | 1.11 |
| 12/20 | 1,619 | 1,641 | 1,617 | 1,636 | +0.25% | 490,400 | 2521億2564万 | +1.8% | 10.29 | 1.13 |
| 12/19 | 1,630 | 1,653 | 1,629 | 1,632 | -0.97% | 588,200 | 2515億919万 | +1.75% | 10.26 | 1.13 |
| 12/18 | 1,673 | 1,673 | 1,642 | 1,648 | -0.72% | 382,800 | 2539億7497万 | +2.87% | 10.36 | 1.14 |
| 12/17 | 1,668 | 1,677 | 1,655 | 1,660 | +0.97% | 475,600 | 2558億2430万 | +3.75% | 10.44 | 1.15 |
| 12/16 | 1,672 | 1,677 | 1,642 | 1,644 | -1.56% | 461,900 | 2533億5853万 | +2.88% | 10.34 | 1.14 |
| 12/13 | 1,678 | 1,680 | 1,649 | 1,670 | +1.89% | 727,700 | 2573億6541万 | +4.57% | 10.5 | 1.15 |
| 12/12 | 1,644 | 1,658 | 1,638 | 1,639 | -0.3% | 543,000 | 2525億8797万 | +3.02% | 10.31 | 1.13 |
| 12/11 | 1,645 | 1,670 | 1,639 | 1,644 | +1.11% | 815,500 | 2533億5853万 | +3.59% | 10.34 | 1.14 |
| 12/10 | 1,610 | 1,636 | 1,606 | 1,626 | +1.18% | 745,100 | 2505億8453万 | +2.78% | 10.22 | 1.12 |
| 12/09 | 1,616 | 1,624 | 1,591 | 1,607 | +0.56% | 880,200 | 2476億5642万 | +1.77% | 10.1 | 1.11 |
| 12/06 | 1,615 | 1,625 | 1,582 | 1,598 | -1.05% | 949,100 | 2462億6942万 | +1.46% | 10.05 | 1.1 |
| 12/05 | 1,606 | 1,647 | 1,603 | 1,615 | +1.76% | 1,307,200 | 2488億8931万 | +2.74% | 10.15 | 1.12 |
| 12/04 | 1,569 | 1,605 | 1,569 | 1,587 | +0.51% | 1,349,300 | 2445億7420万 | +1.15% | 9.98 | 1.1 |
| 12/03 | 1,570 | 1,602 | 1,563 | 1,579 | -0.06% | 2,067,000 | 2433億4131万 | +0.83% | 9.93 | 1.09 |
| 12/02 | 1,594 | 1,599 | 1,562 | 1,580 | +0.25% | 1,925,500 | 2434億9542万 | +1.02% | 9.93 | 1.09 |
| 11/29 | 1,600 | 1,625 | 1,573 | 1,576 | -2.96% | 1,492,200 | 2428億7898万 | +1.09% | 9.91 | 1.09 |
| 11/28 | 1,632 | 1,644 | 1,619 | 1,624 | -0.06% | 932,300 | 2502億7631万 | +4.5% | 10.21 | 1.12 |
| 11/27 | 1,610 | 1,627 | 1,606 | 1,625 | +0.62% | 656,400 | 2504億3042万 | +5.11% | 10.22 | 1.12 |
| 11/26 | 1,595 | 1,631 | 1,588 | 1,615 | +2.54% | 784,000 | 2488億8931万 | +5.07% | 10.15 | 1.12 |
| 11/25 | 1,575 | 1,587 | 1,561 | 1,575 | +1.16% | 382,200 | 2427億2487万 | +3.08% | 9.9 | 1.09 |
| 11/22 | 1,560 | 1,567 | 1,543 | 1,557 | -0.13% | 518,600 | 2399億5087万 | +2.37% | 9.79 | 1.08 |
| 11/21 | 1,545 | 1,563 | 1,516 | 1,559 | +0.06% | 991,800 | 2402億5909万 | +2.9% | 9.8 | 1.08 |
| 11/20 | 1,561 | 1,584 | 1,555 | 1,558 | +0.71% | 1,276,900 | 2401億498万 | +3.32% | 9.8 | 1.08 |
| 11/19 | 1,571 | 1,571 | 1,542 | 1,547 | -1.28% | 657,200 | 2384億976万 | +3.2% | 9.73 | 1.07 |
| 11/18 | 1,560 | 1,580 | 1,557 | 1,567 | -0.7% | 797,000 | 2414億9198万 | +5.24% | 9.85 | 1.08 |
| 11/15 | 1,562 | 1,590 | 1,558 | 1,578 | +0.38% | 664,900 | 2431億8720万 | +6.69% | 9.92 | 1.09 |
| 11/14 | 1,580 | 1,606 | 1,569 | 1,572 | -1.44% | 677,900 | 2422億6253万 | +7.01% | 9.88 | 1.09 |
| 11/13 | 1,592 | 1,613 | 1,589 | 1,595 | -0.81% | 697,400 | 2458億709万 | +9.32% | 10.03 | 1.1 |
| 11/12 | 1,600 | 1,612 | 1,580 | 1,608 | -0.5% | 1,323,400 | 2478億1053万 | +10.97% | 10.11 | 1.11 |
| 11/11 | 1,641 | 1,644 | 1,603 | 1,616 | +6.25% | 1,713,100 | 2490億4342万 | +12.3% | 10.16 | 1.12 |
| 11/08 | 1,535 | 1,538 | 1,512 | 1,521 | -1.17% | 1,026,000 | 2344億287万 | +6.36% | 9.56 | 1.05 |
| 11/07 | 1,547 | 1,554 | 1,531 | 1,539 | +0.07% | 320,900 | 2371億7687万 | +8% | 9.68 | 1.06 |
| 11/06 | 1,560 | 1,561 | 1,533 | 1,538 | -0.13% | 743,600 | 2370億2276万 | +8.46% | 9.67 | 1.06 |
| 11/05 | 1,536 | 1,547 | 1,508 | 1,540 | +1.78% | 1,055,400 | 2373億3098万 | +9.07% | 9.68 | 1.06 |
| 11/01 | 1,507 | 1,515 | 1,493 | 1,513 | -0.53% | 450,300 | 2331億6998万 | +7.46% | 9.51 | 1.05 |
| 10/31 | 1,520 | 1,527 | 1,497 | 1,521 | -0.26% | 582,800 | 2344億287万 | +8.33% | 9.56 | 1.05 |
| 10/30 | 1,510 | 1,526 | 1,492 | 1,525 | -0.2% | 1,147,900 | 2350億1931万 | +8.93% | 9.59 | 1.05 |
| 10/29 | 1,501 | 1,531 | 1,494 | 1,528 | +1.06% | 908,200 | 2354億8165万 | +9.46% | 9.61 | 1.06 |
| 10/28 | 1,487 | 1,524 | 1,487 | 1,512 | +3.35% | 1,410,600 | 2330億1587万 | +8.62% | 9.51 | 1.04 |
| 10/25 | 1,448 | 1,472 | 1,445 | 1,463 | +1.04% | 567,700 | 2254億6443万 | +5.4% | 9.2 | 1.01 |
| 10/24 | 1,423 | 1,458 | 1,416 | 1,448 | +1.9% | 693,200 | 2231億5276万 | +4.47% | 9.1 | 1 |
| 10/23 | 1,411 | 1,424 | 1,399 | 1,421 | +1% | 431,000 | 2189億9177万 | +2.53% | 8.94 | 0.98 |
| 10/21 | 1,398 | 1,416 | 1,393 | 1,407 | +0.72% | 393,200 | 2168億3421万 | +1.44% | 8.85 | 0.97 |
| 10/18 | 1,394 | 1,415 | 1,389 | 1,397 | -0.29% | 473,300 | 2152億9310万 | +0.65% | 8.78 | 0.97 |
| 10/17 | 1,404 | 1,410 | 1,380 | 1,401 | -0.57% | 646,100 | 2159億955万 | +1.01% | 8.81 | 0.97 |
| 10/16 | 1,394 | 1,417 | 1,386 | 1,409 | +3.3% | 969,000 | 2171億4243万 | +1.73% | 8.86 | 0.97 |
| 10/15 | 1,363 | 1,381 | 1,357 | 1,364 | +1.94% | 759,000 | 2102億744万 | -1.37% | 8.58 | 0.94 |
| 10/11 | 1,325 | 1,349 | 1,312 | 1,338 | +2.22% | 558,400 | 2062億55万 | -3.11% | 8.41 | 0.92 |
| 10/10 | 1,326 | 1,330 | 1,297 | 1,309 | -0.3% | 537,800 | 2017億3133万 | -5.08% | 8.23 | 0.9 |
| 10/09 | 1,301 | 1,314 | 1,293 | 1,313 | -1.35% | 797,600 | 2023億4778万 | -4.79% | 8.26 | 0.91 |
| 10/08 | 1,332 | 1,355 | 1,322 | 1,331 | +0.91% | 642,200 | 2051億2177万 | -3.41% | 8.37 | 0.92 |
| 10/07 | 1,330 | 1,336 | 1,311 | 1,319 | -1.86% | 617,000 | 2032億7244万 | -4.14% | 8.29 | 0.91 |
| 10/04 | 1,345 | 1,353 | 1,341 | 1,344 | -1.47% | 542,800 | 2071億2522万 | -2.18% | 8.45 | 0.93 |
| 10/03 | 1,359 | 1,372 | 1,339 | 1,364 | -0.94% | 721,100 | 2102億744万 | -0.51% | 8.58 | 0.94 |
| 10/02 | 1,372 | 1,397 | 1,367 | 1,377 | -1.22% | 745,400 | 2122億1088万 | +0.73% | 8.66 | 0.95 |
| 10/01 | 1,376 | 1,415 | 1,366 | 1,394 | +2.05% | 823,400 | 2148億3077万 | +2.35% | 8.77 | 0.96 |
| 09/30 | 1,384 | 1,388 | 1,362 | 1,366 | -2.64% | 764,600 | 2105億1566万 | +0.66% | 8.59 | 0.94 |
| 09/27 | 1,425 | 1,431 | 1,394 | 1,403 | -1.27% | 562,800 | 2162億1777万 | +3.77% | 8.82 | 0.97 |
| 09/26 | 1,443 | 1,453 | 1,418 | 1,421 | +0.14% | 811,700 | 2189億9177万 | +5.73% | 8.94 | 0.98 |
| 09/25 | 1,420 | 1,424 | 1,402 | 1,419 | -0.84% | 468,800 | 2186億8355万 | +6.21% | 8.92 | 0.98 |
| 09/24 | 1,430 | 1,453 | 1,427 | 1,431 | +0.14% | 708,100 | 2205億3288万 | +7.67% | 9 | 0.99 |
| 09/20 | 1,433 | 1,433 | 1,409 | 1,429 | +1.06% | 558,100 | 2202億2466万 | +8.18% | 8.99 | 0.99 |
| 09/19 | 1,406 | 1,431 | 1,403 | 1,414 | -0.28% | 596,300 | 2179億1299万 | +7.61% | 8.89 | 0.98 |
| 09/18 | 1,418 | 1,422 | 1,391 | 1,418 | -0.49% | 750,400 | 2185億2943万 | +8.33% | 8.92 | 0.98 |
| 09/17 | 1,437 | 1,442 | 1,421 | 1,425 | -1.59% | 791,200 | 2196億821万 | +9.36% | 8.96 | 0.98 |
| 09/13 | 1,454 | 1,454 | 1,428 | 1,448 | +0.35% | 1,110,800 | 2231億5276万 | +11.73% | 9.1 | 1 |
| 09/12 | 1,445 | 1,459 | 1,428 | 1,443 | +1.19% | 1,734,600 | 2223億8221万 | +11.6% | 9.07 | 1 |
| 09/11 | 1,400 | 1,426 | 1,395 | 1,426 | +3.26% | 1,348,900 | 2197億6232万 | +10.54% | 8.97 | 0.99 |
| 09/10 | 1,367 | 1,385 | 1,349 | 1,381 | +2.83% | 888,600 | 2128億2733万 | +7.14% | 8.68 | 0.95 |
| 09/09 | 1,322 | 1,350 | 1,318 | 1,343 | -0.15% | 674,400 | 2069億7111万 | +4.19% | 8.44 | 0.93 |
| 09/06 | 1,337 | 1,351 | 1,329 | 1,345 | +1.59% | 772,700 | 2072億7933万 | +4.02% | 8.46 | 0.93 |
| 09/05 | 1,297 | 1,329 | 1,293 | 1,324 | +2.8% | 802,800 | 2040億4300万 | +2.16% | 8.33 | 0.91 |
| 09/04 | 1,284 | 1,296 | 1,277 | 1,288 | -0.92% | 664,000 | 1984億9500万 | -1% | 8.1 | 0.89 |
| 09/03 | 1,291 | 1,308 | 1,286 | 1,300 | +0.78% | 567,900 | 2003億4433万 | -0.61% | 8.17 | 0.9 |
| 09/02 | 1,300 | 1,305 | 1,282 | 1,290 | -0.69% | 465,600 | 1988億322万 | -1.9% | 8.11 | 0.89 |
| 08/30 | 1,268 | 1,302 | 1,265 | 1,299 | +3.75% | 968,200 | 2001億9022万 | -1.74% | 8.17 | 0.9 |
| 08/29 | 1,279 | 1,279 | 1,243 | 1,252 | -1.57% | 1,129,200 | 1929億4700万 | -5.72% | 7.87 | 0.87 |
| 08/28 | 1,273 | 1,299 | 1,266 | 1,272 | -0.24% | 1,301,100 | 1960億2922万 | -4.79% | 8 | 0.88 |
| 08/27 | 1,250 | 1,280 | 1,247 | 1,275 | +2.82% | 1,158,800 | 1964億9156万 | -5.13% | 8.02 | 0.88 |
| 08/26 | 1,238 | 1,248 | 1,215 | 1,240 | -2.59% | 1,600,900 | 1910億9767万 | -8.28% | 7.8 | 0.86 |
| 08/23 | 1,256 | 1,292 | 1,243 | 1,273 | +3.08% | 1,875,300 | 1961億8333万 | -6.47% | 8 | 0.88 |
| 08/22 | 1,219 | 1,251 | 1,219 | 1,235 | +2.66% | 1,108,200 | 1903億2712万 | -9.66% | 7.77 | 0.85 |
| 08/21 | 1,205 | 1,207 | 1,191 | 1,203 | -1.96% | 897,900 | 1853億9556万 | -12.57% | 7.56 | 0.83 |
| 08/20 | 1,226 | 1,233 | 1,201 | 1,227 | -0.97% | 809,000 | 1890億9423万 | -11.6% | 7.72 | 0.85 |
| 08/19 | 1,247 | 1,248 | 1,225 | 1,239 | +0.24% | 654,900 | 1909億4356万 | -11.44% | 7.79 | 0.86 |
| 08/16 | 1,238 | 1,244 | 1,220 | 1,236 | -1.51% | 981,700 | 1904億8123万 | -12.4% | 7.77 | 0.85 |
| 08/15 | 1,252 | 1,271 | 1,236 | 1,255 | -2.11% | 1,506,500 | 1934億934万 | -11.74% | 7.89 | 0.87 |
| 08/14 | 1,275 | 1,290 | 1,240 | 1,282 | +1.5% | 1,290,200 | 1975億7033万 | -10.47% | 8.06 | 0.89 |
| 08/13 | 1,269 | 1,269 | 1,189 | 1,263 | -0.39% | 2,159,800 | 1946億4222万 | -12.35% | 7.94 | 0.87 |
| 08/09 | 1,369 | 1,385 | 1,226 | 1,268 | -7.51% | 2,485,900 | 1954億1278万 | -12.55% | 7.97 | 0.88 |
| 08/08 | 1,351 | 1,386 | 1,351 | 1,371 | +0.07% | 673,400 | 2112億8622万 | -5.97% | 8.62 | 0.95 |
| 08/07 | 1,382 | 1,397 | 1,367 | 1,370 | -1.93% | 636,000 | 2111億3210万 | -6.16% | 8.61 | 0.95 |
| 08/06 | 1,344 | 1,401 | 1,338 | 1,397 | +0.5% | 1,030,900 | 2152億9310万 | -4.64% | 8.78 | 0.97 |
| 08/05 | 1,402 | 1,409 | 1,371 | 1,390 | -2.46% | 715,100 | 2142億1433万 | -5.31% | 8.74 | 0.96 |
