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 |
|---|
| 2019 |
| 03/29 | 3,268 | 3,283 | 3,214 | 3,270 | +1.27% | 1,264,800 | 9509億6182万 | +0.55% | 13.45 | 0.86 |
| 03/28 | 3,226 | 3,241 | 3,180 | 3,229 | -1.91% | 1,145,100 | 9390億3845万 | -0.74% | 13.28 | 0.85 |
| 03/27 | 3,287 | 3,296 | 3,258 | 3,292 | +0.06% | 911,500 | 9573億5973万 | +1.23% | 13.54 | 0.86 |
| 03/26 | 3,203 | 3,303 | 3,184 | 3,290 | +3.79% | 1,606,500 | 9567億7810万 | +1.42% | 13.53 | 0.86 |
| 03/25 | 3,234 | 3,238 | 3,144 | 3,170 | -5.03% | 1,537,400 | 9218億8042万 | -1.98% | 13.04 | 0.83 |
| 03/22 | 3,277 | 3,338 | 3,272 | 3,338 | +2.17% | 1,286,600 | 9707億3718万 | +3.57% | 13.73 | 0.88 |
| 03/20 | 3,220 | 3,282 | 3,205 | 3,267 | +1.81% | 1,563,900 | 9500億8938万 | +1.81% | 13.44 | 0.86 |
| 03/19 | 3,200 | 3,211 | 3,189 | 3,209 | +0.16% | 752,100 | 9332億2217万 | +0.34% | 13.2 | 0.84 |
| 03/18 | 3,220 | 3,239 | 3,176 | 3,204 | +0.85% | 931,000 | 9317億6810万 | +0.5% | 13.18 | 0.84 |
| 03/15 | 3,212 | 3,220 | 3,176 | 3,177 | -1.49% | 1,622,700 | 9239億1612万 | -0.13% | 13.07 | 0.83 |
| 03/14 | 3,272 | 3,304 | 3,216 | 3,225 | +0.4% | 887,000 | 9378億7519万 | +1.38% | 13.27 | 0.85 |
| 03/13 | 3,222 | 3,271 | 3,192 | 3,212 | -0.5% | 1,180,200 | 9340億9461万 | +0.97% | 13.21 | 0.84 |
| 03/12 | 3,229 | 3,276 | 3,221 | 3,228 | +1.48% | 982,700 | 9387億4764万 | +1.51% | 13.28 | 0.85 |
| 03/11 | 3,127 | 3,185 | 3,125 | 3,181 | +1.92% | 841,300 | 9250億7938万 | +0.16% | 13.09 | 0.83 |
| 03/08 | 3,200 | 3,207 | 3,112 | 3,121 | -2.71% | 1,759,800 | 9076億3054万 | -1.64% | 12.84 | 0.82 |
| 03/07 | 3,240 | 3,265 | 3,194 | 3,208 | -2.76% | 1,405,900 | 9329億3136万 | +1.1% | 13.2 | 0.84 |
| 03/06 | 3,321 | 3,334 | 3,289 | 3,299 | -0.66% | 1,056,000 | 9593億9543万 | +4.2% | 13.57 | 0.87 |
| 03/05 | 3,308 | 3,326 | 3,292 | 3,321 | +0.36% | 1,300,700 | 9657億9334万 | +5.23% | 13.66 | 0.87 |
| 03/04 | 3,281 | 3,317 | 3,260 | 3,309 | +1.82% | 931,900 | 9623億357万 | +5.21% | 13.61 | 0.87 |
| 03/01 | 3,241 | 3,260 | 3,208 | 3,250 | -0.43% | 1,177,900 | 9451億4554万 | +3.6% | 13.37 | 0.85 |
| 02/28 | 3,283 | 3,293 | 3,260 | 3,264 | -1.06% | 1,446,400 | 9492億1694万 | +4.25% | 13.43 | 0.86 |
| 02/27 | 3,325 | 3,350 | 3,287 | 3,299 | -0.12% | 1,098,600 | 9593億9543万 | +5.6% | 13.57 | 0.87 |
| 02/26 | 3,345 | 3,366 | 3,285 | 3,303 | -1.26% | 1,128,800 | 9605億5869万 | +5.9% | 13.59 | 0.87 |
| 02/25 | 3,400 | 3,411 | 3,340 | 3,345 | +1.95% | 1,910,100 | 9727億7288万 | +7.38% | 13.76 | 0.88 |
| 02/22 | 3,253 | 3,283 | 3,212 | 3,281 | -0.61% | 1,504,800 | 9541億6078万 | +5.57% | 13.5 | 0.86 |
| 02/21 | 3,244 | 3,305 | 3,202 | 3,301 | +3.09% | 2,287,600 | 9599億7706万 | +6.52% | 13.58 | 0.87 |
| 02/20 | 3,184 | 3,270 | 3,172 | 3,202 | +3.46% | 2,249,800 | 9311億8647万 | +3.69% | 13.17 | 0.84 |
| 02/19 | 3,053 | 3,118 | 3,052 | 3,095 | +1.98% | 1,458,100 | 9000億6937万 | +0.39% | 12.73 | 0.81 |
| 02/18 | 2,987 | 3,046 | 2,977 | 3,035 | +4.87% | 1,373,900 | 8826億2053万 | -1.49% | 12.49 | 0.8 |
| 02/15 | 2,941 | 2,948 | 2,882 | 2,894 | -3.5% | 2,010,100 | 8416億1575万 | -6.07% | 11.91 | 0.76 |
| 02/14 | 3,022 | 3,070 | 2,995 | 2,999 | +0.1% | 1,327,900 | 8721億5123万 | -2.94% | 12.34 | 0.79 |
| 02/13 | 2,956 | 3,006 | 2,949 | 2,996 | +1.35% | 1,762,400 | 8712億7878万 | -3.04% | 12.33 | 0.79 |
| 02/12 | 2,853 | 2,973 | 2,853 | 2,956 | -2.22% | 2,558,600 | 8596億4622万 | -4.31% | 12.16 | 0.78 |
| 02/08 | 3,139 | 3,161 | 3,013 | 3,023 | -4.79% | 1,984,300 | 8791億3076万 | -2.01% | 12.44 | 0.79 |
| 02/07 | 3,199 | 3,207 | 3,139 | 3,175 | -1.64% | 944,900 | 9233億3449万 | +3.02% | 13.06 | 0.83 |
| 02/06 | 3,222 | 3,284 | 3,212 | 3,228 | +1% | 1,629,400 | 9387億4764万 | +5.15% | 13.28 | 0.85 |
| 02/05 | 3,166 | 3,229 | 3,160 | 3,196 | +2.24% | 1,248,800 | 9294億4159万 | +4.68% | 13.15 | 0.84 |
| 02/04 | 3,090 | 3,131 | 3,085 | 3,126 | +1.17% | 907,600 | 9090億8461万 | +2.93% | 12.86 | 0.82 |
| 02/01 | 3,130 | 3,138 | 3,082 | 3,090 | -1.47% | 950,500 | 8986億1530万 | +1.98% | 12.71 | 0.81 |
| 01/31 | 3,117 | 3,156 | 3,093 | 3,136 | +3.26% | 1,825,200 | 9119億9275万 | +3.53% | 12.9 | 0.82 |
| 01/30 | 3,073 | 3,082 | 3,026 | 3,037 | -0.13% | 1,455,400 | 8832億216万 | +0.23% | 12.49 | 0.8 |
| 01/29 | 3,042 | 3,073 | 3,025 | 3,041 | -0.3% | 1,097,300 | 8843億6541万 | +0.2% | 12.51 | 0.8 |
| 01/28 | 3,119 | 3,127 | 3,040 | 3,050 | -1.83% | 1,258,200 | 8869億8274万 | +0.3% | 12.55 | 0.8 |
| 01/25 | 3,089 | 3,123 | 3,083 | 3,107 | +0.39% | 1,233,000 | 9035億5914万 | +1.94% | 12.78 | 0.81 |
| 01/24 | 3,096 | 3,102 | 3,065 | 3,095 | +0.03% | 1,150,300 | 9000億6937万 | +1.31% | 12.73 | 0.81 |
| 01/23 | 3,105 | 3,120 | 3,078 | 3,094 | -2.27% | 1,644,400 | 8997億7856万 | +1.14% | 12.73 | 0.81 |
| 01/22 | 3,237 | 3,247 | 3,153 | 3,166 | -1.4% | 852,000 | 9207億1717万 | +3.46% | 13.02 | 0.83 |
| 01/21 | 3,222 | 3,243 | 3,196 | 3,211 | +1.71% | 1,259,900 | 9338億380万 | +4.97% | 13.21 | 0.84 |
| 01/18 | 3,079 | 3,167 | 3,071 | 3,157 | +2.73% | 1,425,200 | 9180億9984万 | +3.27% | 12.99 | 0.83 |
| 01/17 | 3,083 | 3,110 | 3,053 | 3,073 | +1.99% | 1,375,400 | 8936億7146万 | +0.46% | 12.64 | 0.81 |
| 01/16 | 3,082 | 3,099 | 3,006 | 3,013 | -2.14% | 1,135,300 | 8762億2262万 | -1.73% | 12.4 | 0.79 |
| 01/15 | 3,037 | 3,090 | 3,024 | 3,079 | +0.62% | 911,800 | 8954億1635万 | +0.1% | 12.67 | 0.81 |
| 01/11 | 3,062 | 3,074 | 3,030 | 3,060 | +0.82% | 1,174,300 | 8898億9088万 | -0.94% | 12.59 | 0.8 |
| 01/10 | 3,043 | 3,053 | 3,004 | 3,035 | -1.94% | 1,191,000 | 8826億2053万 | -2.03% | 12.49 | 0.8 |
| 01/09 | 3,076 | 3,104 | 3,064 | 3,095 | +2.93% | 1,301,500 | 9000億6937万 | -0.45% | 12.73 | 0.81 |
| 01/08 | 3,019 | 3,039 | 2,982 | 3,007 | +1.01% | 1,261,500 | 8744億7774万 | -3.44% | 12.37 | 0.79 |
| 01/07 | 2,976 | 3,045 | 2,953 | 2,977 | +4.57% | 1,443,000 | 8657億5332万 | -4.64% | 12.25 | 0.78 |
| 01/04 | 2,874 | 2,897 | 2,781 | 2,847 | -3.43% | 1,523,700 | 8279億4750万 | -9.07% | 11.71 | 0.75 |
| 2018 |
| 12/28 | 2,864 | 2,978 | 2,858 | 2,948 | +2.36% | 1,925,400 | 8573億1971万 | -6.2% | 12.13 | 0.77 |
| 12/27 | 2,903 | 2,941 | 2,871 | 2,880 | +3% | 2,170,000 | 8375億4436万 | -8.63% | 11.85 | 0.76 |
| 12/26 | 2,820 | 2,907 | 2,743 | 2,796 | -0.39% | 1,768,200 | 8131億1598万 | -11.6% | 11.5 | 0.73 |
| 12/25 | 2,815 | 2,859 | 2,765 | 2,807 | -5.2% | 1,918,100 | 8163億1494万 | -11.67% | 11.55 | 0.74 |
| 12/21 | 3,018 | 3,043 | 2,949 | 2,961 | -2.95% | 1,995,900 | 8611億29万 | -7.35% | 12.18 | 0.78 |
| 12/20 | 3,142 | 3,149 | 3,031 | 3,051 | -3.42% | 1,273,200 | 8872億7355万 | -4.95% | 12.55 | 0.8 |
| 12/19 | 3,166 | 3,190 | 3,134 | 3,159 | 0% | 1,342,600 | 9186億8147万 | -1.96% | 13 | 0.83 |
| 12/18 | 3,110 | 3,194 | 3,095 | 3,159 | -1.4% | 1,385,900 | 9186億8147万 | -2.17% | 13 | 0.83 |
| 12/17 | 3,221 | 3,282 | 3,193 | 3,204 | -0.31% | 1,070,200 | 9317億6810万 | -1.08% | 13.18 | 0.84 |
| 12/14 | 3,236 | 3,257 | 3,130 | 3,214 | -1.86% | 2,211,500 | 9346億7624万 | -1.14% | 13.22 | 0.84 |
| 12/13 | 3,250 | 3,305 | 3,240 | 3,275 | +2.44% | 1,399,500 | 9524億1589万 | +0.09% | 13.47 | 0.86 |
| 12/12 | 3,159 | 3,219 | 3,125 | 3,197 | +2.3% | 1,586,300 | 9297億3240万 | -2.86% | 13.15 | 0.84 |
| 12/11 | 3,147 | 3,152 | 3,088 | 3,125 | -0.76% | 1,386,900 | 9087億9379万 | -5.65% | 12.86 | 0.82 |
| 12/10 | 3,093 | 3,193 | 3,087 | 3,149 | -0.44% | 1,821,000 | 9157億7333万 | -5.58% | 12.95 | 0.83 |
| 12/07 | 3,193 | 3,232 | 3,135 | 3,163 | -0.82% | 1,370,900 | 9198億4472万 | -5.78% | 13.01 | 0.83 |
| 12/06 | 3,253 | 3,274 | 3,138 | 3,189 | -1.97% | 1,578,400 | 9274億589万 | -5.46% | 13.12 | 0.84 |
| 12/05 | 3,220 | 3,297 | 3,215 | 3,253 | -0.25% | 1,270,500 | 9460億1799万 | -3.98% | 13.38 | 0.85 |
| 12/04 | 3,368 | 3,373 | 3,251 | 3,261 | -4.17% | 1,963,800 | 9483億4450万 | -4.09% | 13.42 | 0.86 |
| 12/03 | 3,349 | 3,459 | 3,327 | 3,403 | +2.97% | 2,074,300 | 9896億4009万 | -0.18% | 14 | 0.89 |
| 11/30 | 3,273 | 3,318 | 3,247 | 3,305 | +0.39% | 1,942,000 | 9611億4031万 | -3.08% | 13.6 | 0.87 |
| 11/29 | 3,286 | 3,327 | 3,281 | 3,292 | +1.82% | 1,361,700 | 9573億5973万 | -3.6% | 13.54 | 0.86 |
| 11/28 | 3,217 | 3,239 | 3,174 | 3,233 | +0.59% | 1,197,300 | 9402億171万 | -5.63% | 13.3 | 0.85 |
| 11/27 | 3,224 | 3,235 | 3,171 | 3,214 | +0.91% | 1,165,400 | 9346億7624万 | -6.65% | 13.22 | 0.84 |
| 11/26 | 3,121 | 3,190 | 3,112 | 3,185 | +1.14% | 1,029,000 | 9262億4263万 | -8.05% | 13.1 | 0.84 |
| 11/22 | 3,164 | 3,207 | 3,142 | 3,149 | -0.51% | 1,159,800 | 9157億7333万 | -9.64% | 12.95 | 0.83 |
| 11/21 | 3,077 | 3,179 | 3,077 | 3,165 | -0.22% | 1,146,600 | 9204億2635万 | -9.83% | 13.02 | 0.83 |
| 11/20 | 3,120 | 3,205 | 3,091 | 3,172 | +0.38% | 1,914,800 | 9224億6205万 | -10.27% | 13.05 | 0.83 |
| 11/19 | 3,205 | 3,222 | 3,128 | 3,160 | -2.8% | 2,253,600 | 9189億7228万 | -11.24% | 13 | 0.83 |
| 11/16 | 3,305 | 3,346 | 3,246 | 3,251 | -2.2% | 1,621,900 | 9454億3636万 | -9.22% | 13.37 | 0.85 |
| 11/15 | 3,350 | 3,378 | 3,307 | 3,324 | -0.6% | 1,488,300 | 9666億6578万 | -7.69% | 13.67 | 0.87 |
| 11/14 | 3,348 | 3,415 | 3,321 | 3,344 | -0.06% | 1,658,700 | 9724億8206万 | -7.47% | 13.76 | 0.88 |
| 11/13 | 3,327 | 3,347 | 3,281 | 3,346 | -1.5% | 2,197,000 | 9730億6369万 | -7.95% | 13.77 | 0.88 |
| 11/12 | 3,453 | 3,474 | 3,360 | 3,397 | -3.36% | 2,827,800 | 9878億9520万 | -7.06% | 13.98 | 0.89 |
| 11/09 | 3,569 | 3,629 | 3,489 | 3,515 | -5.94% | 3,497,800 | 1兆222億 | -4.38% | 14.46 | 0.92 |
| 11/08 | 3,803 | 3,853 | 3,732 | 3,737 | +0.03% | 1,202,800 | 1兆867億 | +1.08% | 15.37 | 0.98 |
| 11/07 | 3,740 | 3,812 | 3,689 | 3,736 | +0.21% | 1,889,900 | 1兆864億 | +0.84% | 15.37 | 0.98 |
| 11/06 | 3,694 | 3,764 | 3,680 | 3,728 | +0.81% | 974,200 | 1兆841億 | +0.38% | 15.34 | 0.98 |
| 11/05 | 3,695 | 3,754 | 3,662 | 3,698 | -0.38% | 1,224,600 | 1兆754億 | -0.62% | 15.21 | 0.97 |
| 11/02 | 3,595 | 3,747 | 3,583 | 3,712 | +4.24% | 1,875,000 | 1兆795億 | -0.56% | 15.27 | 0.97 |
| 11/01 | 3,553 | 3,593 | 3,535 | 3,561 | +0.03% | 1,120,600 | 1兆355億 | -4.84% | 14.65 | 0.93 |
| 10/31 | 3,564 | 3,590 | 3,523 | 3,560 | +0.54% | 1,349,300 | 1兆352億 | -5.37% | 14.65 | 0.93 |
| 10/30 | 3,445 | 3,586 | 3,433 | 3,541 | +1.61% | 3,478,400 | 1兆297億 | -6.35% | 14.57 | 0.93 |
