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 | 5,570 | 5,580 | 5,510 | 5,550 | +0.73% | 411,100 | 1兆8084億 | -2.72% | 11.28 | 0.69 |
| 03/28 | 5,550 | 5,550 | 5,460 | 5,510 | -1.61% | 410,400 | 1兆7953億 | -3.49% | 11.2 | 0.69 |
| 03/27 | 5,600 | 5,620 | 5,510 | 5,600 | -1.75% | 534,600 | 1兆8247億 | -2% | 11.38 | 0.7 |
| 03/26 | 5,630 | 5,720 | 5,600 | 5,700 | +1.97% | 616,700 | 1兆8572億 | -0.21% | 11.59 | 0.71 |
| 03/25 | 5,680 | 5,680 | 5,540 | 5,590 | -3.29% | 410,800 | 1兆8214億 | -2.07% | 11.36 | 0.7 |
| 03/22 | 5,790 | 5,800 | 5,710 | 5,780 | +0.52% | 451,000 | 1兆8833億 | +1.31% | 11.75 | 0.72 |
| 03/20 | 5,740 | 5,810 | 5,700 | 5,750 | +0.88% | 554,400 | 1兆8735億 | +0.98% | 11.69 | 0.72 |
| 03/19 | 5,700 | 5,730 | 5,660 | 5,700 | -1.04% | 381,200 | 1兆8572億 | +0.23% | 11.59 | 0.71 |
| 03/18 | 5,730 | 5,760 | 5,680 | 5,760 | +0.7% | 349,300 | 1兆8768億 | +1.41% | 11.71 | 0.72 |
| 03/15 | 5,710 | 5,770 | 5,690 | 5,720 | +0.53% | 723,100 | 1兆8638億 | +0.97% | 11.63 | 0.72 |
| 03/14 | 5,860 | 5,860 | 5,680 | 5,690 | -2.07% | 621,700 | 1兆8540億 | +0.6% | 11.57 | 0.71 |
| 03/13 | 6,020 | 6,020 | 5,740 | 5,810 | -3.17% | 702,100 | 1兆8931億 | +2.8% | 11.81 | 0.73 |
| 03/12 | 5,910 | 6,040 | 5,890 | 6,000 | +3.27% | 804,500 | 1兆9550億 | +6.31% | 12.2 | 0.75 |
| 03/11 | 5,740 | 5,820 | 5,730 | 5,810 | +1.93% | 557,400 | 1兆8931億 | +3.23% | 11.81 | 0.73 |
| 03/08 | 5,700 | 5,740 | 5,650 | 5,700 | +0.18% | 863,700 | 1兆8572億 | +1.5% | 11.59 | 0.71 |
| 03/07 | 5,690 | 5,720 | 5,630 | 5,690 | +0.35% | 667,500 | 1兆8540億 | +1.57% | 11.57 | 0.71 |
| 03/06 | 5,690 | 5,690 | 5,620 | 5,670 | +0.18% | 397,400 | 1兆8475億 | +1.49% | 11.53 | 0.71 |
| 03/05 | 5,760 | 5,770 | 5,620 | 5,660 | -1.22% | 546,000 | 1兆8442億 | +1.51% | 11.5 | 0.71 |
| 03/04 | 5,770 | 5,770 | 5,700 | 5,730 | +0.7% | 252,000 | 1兆8670億 | +2.96% | 11.65 | 0.72 |
| 03/01 | 5,680 | 5,730 | 5,660 | 5,690 | -0.35% | 402,300 | 1兆8540億 | +2.5% | 11.57 | 0.71 |
| 02/28 | 5,750 | 5,760 | 5,700 | 5,710 | -0.35% | 501,600 | 1兆8605億 | +3.16% | 11.61 | 0.71 |
| 02/27 | 5,750 | 5,800 | 5,730 | 5,730 | -0.35% | 469,000 | 1兆8670億 | +3.82% | 11.65 | 0.72 |
| 02/26 | 5,730 | 5,780 | 5,720 | 5,750 | +0.88% | 383,400 | 1兆8735億 | +4.41% | 11.69 | 0.72 |
| 02/25 | 5,710 | 5,730 | 5,670 | 5,700 | +1.24% | 286,100 | 1兆8572億 | +3.71% | 11.59 | 0.71 |
| 02/22 | 5,620 | 5,640 | 5,560 | 5,630 | -0.35% | 233,700 | 1兆8344億 | +2.64% | 11.44 | 0.7 |
| 02/21 | 5,660 | 5,680 | 5,580 | 5,650 | +0.53% | 434,000 | 1兆8409億 | +3.22% | 11.48 | 0.71 |
| 02/20 | 5,600 | 5,640 | 5,580 | 5,620 | +0.9% | 299,100 | 1兆8312億 | +2.89% | 11.42 | 0.7 |
| 02/19 | 5,560 | 5,590 | 5,530 | 5,570 | -0.36% | 311,100 | 1兆8149億 | +2.16% | 11.32 | 0.7 |
| 02/18 | 5,600 | 5,610 | 5,530 | 5,590 | +1.45% | 342,600 | 1兆8214億 | +2.66% | 11.36 | 0.7 |
| 02/15 | 5,520 | 5,540 | 5,420 | 5,510 | 0% | 454,700 | 1兆7953億 | +1.42% | 11.2 | 0.69 |
| 02/14 | 5,560 | 5,570 | 5,490 | 5,510 | -1.08% | 281,300 | 1兆7953億 | +1.62% | 11.2 | 0.69 |
| 02/13 | 5,510 | 5,580 | 5,460 | 5,570 | +0.72% | 325,200 | 1兆8149億 | +3.05% | 11.32 | 0.7 |
| 02/12 | 5,420 | 5,550 | 5,400 | 5,530 | +2.79% | 412,900 | 1兆8018億 | +2.65% | 11.24 | 0.69 |
| 02/08 | 5,400 | 5,440 | 5,340 | 5,380 | -2% | 483,600 | 1兆7530億 | +0.32% | 10.94 | 0.67 |
| 02/07 | 5,620 | 5,630 | 5,460 | 5,490 | -1.96% | 330,700 | 1兆7888億 | +2.6% | 11.16 | 0.69 |
| 02/06 | 5,620 | 5,640 | 5,570 | 5,600 | 0% | 342,700 | 1兆8247億 | +4.97% | 11.38 | 0.7 |
| 02/05 | 5,590 | 5,660 | 5,570 | 5,600 | -0.36% | 411,800 | 1兆8247億 | +5.58% | 11.38 | 0.7 |
| 02/04 | 5,650 | 5,710 | 5,570 | 5,620 | +2.37% | 628,500 | 1兆8312億 | +6.64% | 11.42 | 0.7 |
| 02/01 | 5,310 | 5,610 | 5,280 | 5,490 | +2.23% | 623,200 | 1兆7888億 | +4.65% | 11.16 | 0.69 |
| 01/31 | 5,400 | 5,430 | 5,330 | 5,370 | +1.32% | 460,300 | 1兆7497億 | +2.6% | 10.92 | 0.67 |
| 01/30 | 5,370 | 5,400 | 5,270 | 5,300 | -1.85% | 590,800 | 1兆7269億 | +1.28% | 10.77 | 0.66 |
| 01/29 | 5,390 | 5,400 | 5,320 | 5,400 | +0.19% | 510,400 | 1兆7595億 | +3.13% | 10.98 | 0.68 |
| 01/28 | 5,390 | 5,440 | 5,370 | 5,390 | +0.37% | 400,600 | 1兆7562億 | +2.98% | 10.96 | 0.67 |
| 01/25 | 5,320 | 5,390 | 5,320 | 5,370 | +1.32% | 537,900 | 1兆7497億 | +2.66% | 10.92 | 0.67 |
| 01/24 | 5,040 | 5,310 | 5,020 | 5,300 | -0.19% | 694,800 | 1兆7269億 | +1.26% | 10.77 | 0.66 |
| 01/23 | 5,330 | 5,400 | 5,290 | 5,310 | -2.21% | 505,900 | 1兆7302億 | +1.34% | 10.79 | 0.66 |
| 01/22 | 5,510 | 5,510 | 5,410 | 5,430 | -0.91% | 255,800 | 1兆7693億 | +3.57% | 11.04 | 0.68 |
| 01/21 | 5,470 | 5,500 | 5,430 | 5,480 | +1.11% | 316,300 | 1兆7856億 | +4.42% | 11.14 | 0.69 |
| 01/18 | 5,410 | 5,450 | 5,380 | 5,420 | +1.12% | 349,200 | 1兆7660億 | +3.22% | 11.02 | 0.68 |
| 01/17 | 5,360 | 5,380 | 5,320 | 5,360 | +0.19% | 386,600 | 1兆7465億 | +1.92% | 10.89 | 0.67 |
| 01/16 | 5,360 | 5,360 | 5,260 | 5,350 | -0.19% | 450,600 | 1兆7432億 | +1.44% | 10.87 | 0.67 |
| 01/15 | 5,370 | 5,390 | 5,290 | 5,360 | -0.74% | 560,100 | 1兆7465億 | +1.28% | 10.89 | 0.67 |
| 01/11 | 5,350 | 5,420 | 5,300 | 5,400 | +2.08% | 612,500 | 1兆7595億 | +1.58% | 10.98 | 0.68 |
| 01/10 | 5,180 | 5,300 | 5,180 | 5,290 | +1.15% | 541,000 | 1兆7236億 | -0.81% | 10.75 | 0.66 |
| 01/09 | 5,160 | 5,240 | 5,130 | 5,230 | +2.75% | 497,600 | 1兆7041億 | -2.33% | 10.63 | 0.65 |
| 01/08 | 5,130 | 5,200 | 5,050 | 5,090 | -0.39% | 695,600 | 1兆6585億 | -5.34% | 10.35 | 0.64 |
| 01/07 | 5,110 | 5,160 | 5,070 | 5,110 | +3.55% | 435,500 | 1兆6650億 | -5.48% | 10.39 | 0.64 |
| 01/04 | 4,920 | 4,985 | 4,855 | 4,935 | -3.05% | 707,300 | 1兆6080億 | -9.1% | 10.03 | 0.62 |
| 2018 |
| 12/28 | 5,070 | 5,130 | 5,020 | 5,090 | +0.39% | 329,800 | 1兆6585億 | -6.81% | 10.35 | 0.64 |
| 12/27 | 4,925 | 5,110 | 4,915 | 5,070 | +4.86% | 524,900 | 1兆6520億 | -7.53% | 10.31 | 0.63 |
| 12/26 | 4,785 | 4,865 | 4,765 | 4,835 | +1.79% | 335,500 | 1兆5754億 | -12.25% | 9.83 | 0.61 |
| 12/25 | 4,785 | 4,825 | 4,725 | 4,750 | -5.38% | 346,800 | 1兆5477億 | -14.29% | 9.65 | 0.59 |
| 12/21 | 5,120 | 5,130 | 4,995 | 5,020 | -3.28% | 670,800 | 1兆6357億 | -10% | 10.2 | 0.63 |
| 12/20 | 5,320 | 5,360 | 5,170 | 5,190 | -2.99% | 378,200 | 1兆6911億 | -7.35% | 10.55 | 0.65 |
| 12/19 | 5,360 | 5,380 | 5,290 | 5,350 | -0.19% | 312,100 | 1兆7432億 | -4.82% | 10.87 | 0.67 |
| 12/18 | 5,340 | 5,430 | 5,310 | 5,360 | -0.19% | 620,100 | 1兆7465億 | -4.81% | 10.89 | 0.67 |
| 12/17 | 5,340 | 5,440 | 5,340 | 5,370 | +1.32% | 631,800 | 1兆7497億 | -4.89% | 10.92 | 0.67 |
| 12/14 | 5,360 | 5,390 | 5,260 | 5,300 | -2.75% | 692,400 | 1兆7269億 | -6.36% | 10.77 | 0.66 |
| 12/13 | 5,430 | 5,500 | 5,380 | 5,450 | 0% | 481,900 | 1兆7758億 | -3.96% | 11.08 | 0.68 |
| 12/12 | 5,380 | 5,510 | 5,380 | 5,450 | +1.11% | 684,800 | 1兆7758億 | -4.05% | 11.08 | 0.68 |
| 12/11 | 5,530 | 5,540 | 5,370 | 5,390 | -2.71% | 420,100 | 1兆7562億 | -5.21% | 10.96 | 0.67 |
| 12/10 | 5,490 | 5,580 | 5,450 | 5,540 | -0.36% | 531,200 | 1兆8051億 | -2.64% | 11.26 | 0.69 |
| 12/07 | 5,620 | 5,650 | 5,520 | 5,560 | -1.24% | 577,800 | 1兆8116億 | -2.22% | 11.3 | 0.7 |
| 12/06 | 5,630 | 5,690 | 5,590 | 5,630 | -1.57% | 519,800 | 1兆8344億 | -0.97% | 11.44 | 0.7 |
| 12/05 | 5,720 | 5,760 | 5,680 | 5,720 | -1.72% | 487,800 | 1兆8638億 | +0.67% | 11.63 | 0.72 |
| 12/04 | 5,930 | 5,950 | 5,810 | 5,820 | -2.35% | 431,900 | 1兆8963億 | +2.5% | 11.83 | 0.73 |
| 12/03 | 5,940 | 5,990 | 5,920 | 5,960 | +2.41% | 339,400 | 1兆9420億 | +5.11% | 12.11 | 0.75 |
| 11/30 | 5,850 | 5,900 | 5,820 | 5,820 | -0.34% | 624,800 | 1兆8963億 | +2.9% | 11.83 | 0.73 |
| 11/29 | 5,860 | 5,900 | 5,810 | 5,840 | +1.21% | 335,300 | 1兆9029億 | +3.4% | 11.87 | 0.73 |
| 11/28 | 5,850 | 5,850 | 5,700 | 5,770 | -0.69% | 359,500 | 1兆8801億 | +2.23% | 11.73 | 0.72 |
| 11/27 | 5,800 | 5,820 | 5,720 | 5,810 | +1.93% | 350,700 | 1兆8931億 | +2.96% | 11.81 | 0.73 |
| 11/26 | 5,760 | 5,790 | 5,660 | 5,700 | -0.87% | 371,900 | 1兆8572億 | +1.01% | 11.59 | 0.71 |
| 11/22 | 5,600 | 5,760 | 5,590 | 5,750 | +2.13% | 506,500 | 1兆8735億 | +1.81% | 11.69 | 0.72 |
| 11/21 | 5,580 | 5,650 | 5,510 | 5,630 | -1.75% | 569,300 | 1兆8344億 | -0.46% | 11.44 | 0.7 |
| 11/20 | 5,590 | 5,730 | 5,560 | 5,730 | +1.42% | 432,600 | 1兆8670億 | +1.06% | 11.65 | 0.72 |
| 11/19 | 5,610 | 5,650 | 5,550 | 5,650 | +0.18% | 440,000 | 1兆8409億 | -0.46% | 11.48 | 0.71 |
| 11/16 | 5,660 | 5,690 | 5,540 | 5,640 | +0.53% | 560,600 | 1兆8377億 | -0.7% | 11.46 | 0.71 |
| 11/15 | 5,630 | 5,680 | 5,540 | 5,610 | -1.06% | 511,800 | 1兆8279億 | -1.42% | 11.4 | 0.7 |
| 11/14 | 5,650 | 5,750 | 5,650 | 5,670 | +1.07% | 482,600 | 1兆8475億 | -0.56% | 11.53 | 0.71 |
| 11/13 | 5,620 | 5,640 | 5,500 | 5,610 | -1.92% | 518,600 | 1兆8279億 | -1.94% | 11.4 | 0.7 |
| 11/12 | 5,670 | 5,740 | 5,650 | 5,720 | 0% | 307,100 | 1兆8638億 | -0.42% | 11.63 | 0.72 |
| 11/09 | 5,700 | 5,750 | 5,650 | 5,720 | +0.53% | 331,900 | 1兆8638億 | -0.92% | 11.63 | 0.72 |
| 11/08 | 5,730 | 5,770 | 5,670 | 5,690 | +2.15% | 502,700 | 1兆8540億 | -1.96% | 11.57 | 0.71 |
| 11/07 | 5,610 | 5,670 | 5,540 | 5,570 | -0.71% | 554,700 | 1兆8149億 | -4.46% | 11.32 | 0.7 |
| 11/06 | 5,510 | 5,640 | 5,490 | 5,610 | +2.56% | 362,800 | 1兆8279億 | -4.46% | 11.4 | 0.7 |
| 11/05 | 5,390 | 5,500 | 5,340 | 5,470 | +0.18% | 614,300 | 1兆7823億 | -7.45% | 11.12 | 0.68 |
| 11/02 | 5,490 | 5,500 | 5,350 | 5,460 | -1.09% | 716,100 | 1兆7790億 | -8.39% | 11.1 | 0.68 |
| 11/01 | 5,400 | 5,540 | 5,330 | 5,520 | -0.54% | 655,900 | 1兆7986億 | -8.15% | 11.22 | 0.69 |
| 10/31 | 5,620 | 5,780 | 5,520 | 5,550 | -1.42% | 791,400 | 1兆8084億 | -8.36% | 11.28 | 0.69 |
| 10/30 | 5,560 | 5,700 | 5,540 | 5,630 | +0.36% | 615,700 | 1兆8344億 | -7.74% | 11.44 | 0.7 |
