PER
2019/04/18～2019/09/17
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 |
| 09/17 | 1,062 | 1,083 | 1,062 | 1,065 | +0.19% | 664,100 | 1379億1787万 | +11.99% | 20.99 | 0.86 |
| 09/13 | 1,063 | 1,063 | 1,047 | 1,063 | +1.05% | 673,200 | 1376億5887万 | +12.61% | 20.95 | 0.86 |
| 09/12 | 1,056 | 1,067 | 1,049 | 1,052 | -0.19% | 815,700 | 1362億3437万 | +12.27% | 20.73 | 0.85 |
| 09/11 | 1,037 | 1,057 | 1,037 | 1,054 | +4.25% | 884,500 | 1364億9337万 | +13.21% | 20.77 | 0.85 |
| 09/10 | 997 | 1,012 | 990 | 1,011 | +2.02% | 669,300 | 1309億2485万 | +9.42% | 19.92 | 0.82 |
| 09/09 | 979 | 993 | 978 | 991 | +1.33% | 531,400 | 1283億3485万 | +7.72% | 19.53 | 0.8 |
| 09/06 | 990 | 990 | 972 | 978 | +0.1% | 429,700 | 1266億5134万 | +6.54% | 19.27 | 0.79 |
| 09/05 | 969 | 983 | 967 | 977 | +1.66% | 513,100 | 1265億2184万 | +6.66% | 19.25 | 0.79 |
| 09/04 | 963 | 966 | 946 | 961 | -0.21% | 619,200 | 1244億4984万 | +4.8% | 18.94 | 0.78 |
| 09/03 | 955 | 967 | 954 | 963 | +1.26% | 412,500 | 1247億884万 | +4.9% | 18.98 | 0.78 |
| 09/02 | 937 | 954 | 934 | 951 | +1.28% | 603,900 | 1231億5483万 | +3.37% | 18.74 | 0.77 |
| 08/30 | 939 | 945 | 932 | 939 | +1.4% | 620,800 | 1216億83万 | +1.73% | 18.5 | 0.76 |
| 08/29 | 920 | 927 | 909 | 926 | +1.09% | 1,417,300 | 1199億1732万 | 0% | 18.25 | 0.75 |
| 08/28 | 920 | 925 | 908 | 916 | -0.65% | 710,400 | 1186億2232万 | -1.51% | 18.05 | 0.74 |
| 08/27 | 904 | 929 | 902 | 922 | +3.25% | 581,700 | 1193億9932万 | -1.39% | 18.17 | 0.74 |
| 08/26 | 892 | 900 | 888 | 893 | -3.15% | 702,400 | 1156億4381万 | -4.9% | 17.6 | 0.72 |
| 08/23 | 930 | 932 | 918 | 922 | 0% | 571,800 | 1193億9932万 | -2.33% | 18.17 | 0.74 |
| 08/22 | 918 | 929 | 915 | 922 | +0.77% | 583,000 | 1193億9932万 | -2.74% | 18.17 | 0.74 |
| 08/21 | 907 | 917 | 904 | 915 | +0.55% | 554,800 | 1184億9282万 | -3.99% | 18.03 | 0.74 |
| 08/20 | 902 | 912 | 901 | 910 | +1% | 672,200 | 1178億4532万 | -5.01% | 17.93 | 0.73 |
| 08/19 | 900 | 907 | 898 | 901 | +1.01% | 446,900 | 1166億7981万 | -6.54% | 17.76 | 0.73 |
| 08/16 | 895 | 898 | 886 | 892 | -0.34% | 521,500 | 1155億1431万 | -8.14% | 17.58 | 0.72 |
| 08/15 | 882 | 896 | 871 | 895 | -0.11% | 720,200 | 1159億281万 | -8.58% | 17.64 | 0.72 |
| 08/14 | 894 | 900 | 884 | 896 | +2.99% | 829,800 | 1160億3231万 | -9.31% | 17.66 | 0.72 |
| 08/13 | 871 | 878 | 862 | 870 | -1.58% | 746,700 | 1126億6530万 | -12.74% | 17.14 | 0.7 |
| 08/09 | 891 | 897 | 878 | 884 | -0.34% | 675,400 | 1144億7831万 | -12.39% | 17.42 | 0.71 |
| 08/08 | 893 | 895 | 876 | 887 | -1.11% | 736,000 | 1148億6681万 | -12.87% | 17.48 | 0.72 |
| 08/07 | 889 | 903 | 881 | 897 | +0.9% | 815,700 | 1161億6181万 | -12.74% | 17.68 | 0.72 |
| 08/06 | 868 | 900 | 861 | 889 | -1.77% | 1,754,500 | 1151億2581万 | -14.35% | 17.52 | 0.72 |
| 08/05 | 913 | 928 | 885 | 905 | -2.48% | 1,228,400 | 1171億9782万 | -13.73% | 17.83 | 0.73 |
| 08/02 | 935 | 945 | 912 | 928 | -1.8% | 1,192,500 | 1201億7632万 | -12.29% | 18.29 | 0.75 |
| 08/01 | 944 | 967 | 922 | 945 | -4.45% | 1,448,100 | 1223億7783万 | -11.35% | 18.62 | 0.76 |
| 07/31 | 1,000 | 1,001 | 984 | 989 | -1.59% | 1,003,800 | 1280億7585万 | -7.74% | 19.49 | 0.8 |
| 07/30 | 1,007 | 1,016 | 1,000 | 1,005 | 0% | 560,600 | 1301億4785万 | -6.69% | 19.81 | 0.81 |
| 07/29 | 1,012 | 1,015 | 1,003 | 1,005 | -1.08% | 526,500 | 1301億4785万 | -7.03% | 19.81 | 0.81 |
| 07/26 | 1,016 | 1,017 | 1,001 | 1,016 | -0.88% | 616,800 | 1315億7236万 | -6.27% | 20.02 | 0.82 |
| 07/25 | 1,022 | 1,027 | 1,012 | 1,025 | 0% | 475,700 | 1327億3786万 | -5.7% | 20.2 | 0.83 |
| 07/24 | 1,032 | 1,036 | 1,024 | 1,025 | -0.49% | 754,000 | 1327億3786万 | -5.88% | 20.2 | 0.83 |
| 07/23 | 1,033 | 1,035 | 1,020 | 1,030 | -0.77% | 686,100 | 1333億8536万 | -5.5% | 20.3 | 0.83 |
| 07/22 | 1,032 | 1,042 | 1,023 | 1,038 | +1.67% | 651,400 | 1344億2136万 | -4.86% | 20.46 | 0.84 |
| 07/19 | 1,007 | 1,035 | 1,003 | 1,021 | +1.29% | 702,800 | 1322億1986万 | -6.59% | 20.12 | 0.82 |
| 07/18 | 1,034 | 1,035 | 1,003 | 1,008 | -3.08% | 734,500 | 1305億3635万 | -7.86% | 19.86 | 0.81 |
| 07/17 | 1,043 | 1,061 | 1,036 | 1,040 | -0.48% | 650,100 | 1346億8036万 | -5.2% | 20.5 | 0.84 |
| 07/16 | 1,058 | 1,063 | 1,040 | 1,045 | -1.88% | 603,100 | 1353億2787万 | -4.91% | 20.59 | 0.84 |
| 07/12 | 1,088 | 1,089 | 1,062 | 1,065 | -1.66% | 436,800 | 1379億1787万 | -3.27% | 20.99 | 0.86 |
| 07/11 | 1,082 | 1,091 | 1,072 | 1,083 | -0.09% | 412,400 | 1402億4888万 | -1.63% | 21.34 | 0.87 |
| 07/10 | 1,109 | 1,109 | 1,082 | 1,084 | -2.43% | 505,500 | 1403億7838万 | -1.36% | 21.36 | 0.87 |
| 07/09 | 1,133 | 1,138 | 1,106 | 1,111 | -2.63% | 476,000 | 1438億7489万 | +1.09% | 21.89 | 0.9 |
| 07/08 | 1,137 | 1,145 | 1,134 | 1,141 | -0.78% | 311,300 | 1477億5990万 | +4.11% | 22.49 | 0.92 |
| 07/05 | 1,136 | 1,151 | 1,133 | 1,150 | +2.04% | 384,900 | 1489億2540万 | +5.41% | 22.66 | 0.93 |
| 07/04 | 1,137 | 1,137 | 1,122 | 1,127 | -0.27% | 319,800 | 1459億4690万 | +3.68% | 22.21 | 0.91 |
| 07/03 | 1,144 | 1,144 | 1,125 | 1,130 | -1.91% | 427,700 | 1463億3540万 | +4.24% | 22.27 | 0.91 |
| 07/02 | 1,140 | 1,152 | 1,129 | 1,152 | -0.26% | 392,600 | 1491億8440万 | +6.67% | 22.7 | 0.93 |
| 07/01 | 1,150 | 1,160 | 1,133 | 1,155 | +2.85% | 643,000 | 1495億7291万 | +7.34% | 22.76 | 0.93 |
| 06/28 | 1,132 | 1,134 | 1,115 | 1,123 | -1.14% | 531,500 | 1454億2889万 | +4.86% | 22.13 | 0.91 |
| 06/27 | 1,105 | 1,136 | 1,102 | 1,136 | +4.12% | 477,400 | 1471億1240万 | +6.37% | 22.39 | 0.92 |
| 06/26 | 1,105 | 1,105 | 1,086 | 1,091 | -1.53% | 534,300 | 1412億8488万 | +2.44% | 21.5 | 0.88 |
| 06/25 | 1,108 | 1,130 | 1,105 | 1,108 | -0.36% | 758,000 | 1434億8639万 | +4.23% | 21.84 | 0.89 |
| 06/24 | 1,085 | 1,112 | 1,075 | 1,112 | +3.06% | 611,500 | 1440億439万 | +4.71% | 21.91 | 0.9 |
| 06/21 | 1,100 | 1,108 | 1,077 | 1,079 | -1.73% | 617,900 | 1397億3088万 | +1.79% | 21.26 | 0.87 |
| 06/20 | 1,075 | 1,099 | 1,073 | 1,098 | +1.57% | 559,400 | 1421億9138万 | +3.49% | 21.64 | 0.89 |
| 06/19 | 1,067 | 1,086 | 1,056 | 1,081 | +4.14% | 800,400 | 1399億8988万 | +2.08% | 21.3 | 0.87 |
| 06/18 | 1,049 | 1,068 | 1,032 | 1,038 | -1.7% | 705,300 | 1344億2136万 | -2.08% | 20.46 | 0.84 |
| 06/17 | 1,078 | 1,078 | 1,042 | 1,056 | -3.12% | 690,200 | 1367億5237万 | -0.56% | 20.81 | 0.85 |
| 06/14 | 1,058 | 1,094 | 1,049 | 1,090 | +3.32% | 856,400 | 1411億5538万 | +2.35% | 21.48 | 0.88 |
| 06/13 | 1,067 | 1,067 | 1,045 | 1,055 | -1.86% | 547,500 | 1366億2287万 | -1.12% | 20.79 | 0.85 |
| 06/12 | 1,083 | 1,089 | 1,072 | 1,075 | -1.56% | 466,700 | 1392億1288万 | +0.47% | 21.18 | 0.87 |
| 06/11 | 1,080 | 1,101 | 1,070 | 1,092 | +0.83% | 417,200 | 1414億1438万 | +1.77% | 21.52 | 0.88 |
| 06/10 | 1,070 | 1,088 | 1,063 | 1,083 | +1.79% | 567,300 | 1402億4888万 | +0.65% | 21.34 | 0.87 |
| 06/07 | 1,069 | 1,078 | 1,057 | 1,064 | +2.21% | 802,100 | 1377億8837万 | -1.48% | 20.97 | 0.86 |
| 06/06 | 1,058 | 1,058 | 1,028 | 1,041 | -3.61% | 890,200 | 1348億986万 | -3.97% | 20.51 | 0.84 |
| 06/05 | 1,085 | 1,101 | 1,073 | 1,080 | +3.65% | 716,900 | 1398億6038万 | -0.74% | 21.28 | 0.87 |
| 06/04 | 1,026 | 1,047 | 1,020 | 1,042 | +2.36% | 679,700 | 1349億3936万 | -4.58% | 20.53 | 0.84 |
| 06/03 | 1,024 | 1,038 | 1,009 | 1,018 | -3.23% | 433,600 | 1318億3136万 | -7.2% | 20.06 | 0.82 |
| 05/31 | 1,044 | 1,066 | 1,035 | 1,052 | -0.75% | 730,300 | 1362億3437万 | -4.62% | 20.73 | 0.85 |
| 05/30 | 1,022 | 1,062 | 1,022 | 1,060 | +3.62% | 507,400 | 1372億7037万 | -4.33% | 20.89 | 0.85 |
| 05/29 | 1,025 | 1,030 | 1,008 | 1,023 | -1.82% | 485,800 | 1324億7886万 | -8.17% | 20.16 | 0.83 |
| 05/28 | 1,048 | 1,049 | 1,033 | 1,042 | -0.57% | 431,200 | 1349億3936万 | -6.88% | 20.53 | 0.84 |
| 05/27 | 1,054 | 1,060 | 1,045 | 1,048 | 0% | 272,700 | 1357億1637万 | -6.76% | 20.65 | 0.85 |
| 05/24 | 1,031 | 1,069 | 1,021 | 1,048 | +0.19% | 948,600 | 1357億1637万 | -7.09% | 20.65 | 0.85 |
| 05/23 | 1,050 | 1,050 | 1,032 | 1,046 | -0.95% | 476,000 | 1354億5737万 | -7.6% | 20.61 | 0.84 |
| 05/22 | 1,064 | 1,074 | 1,054 | 1,056 | -0.66% | 347,500 | 1367億5237万 | -7.21% | 20.81 | 0.85 |
| 05/21 | 1,067 | 1,076 | 1,055 | 1,063 | -1.39% | 411,700 | 1376億5887万 | -6.92% | 20.95 | 0.86 |
| 05/20 | 1,086 | 1,099 | 1,071 | 1,078 | -0.92% | 447,200 | 1396億138万 | -5.93% | 21.24 | 0.87 |
| 05/17 | 1,090 | 1,099 | 1,079 | 1,088 | +1.87% | 447,800 | 1408億9638万 | -5.47% | 21.44 | 0.88 |
| 05/16 | 1,089 | 1,090 | 1,052 | 1,068 | -2.82% | 955,600 | 1383億637万 | -7.37% | 21.05 | 0.86 |
| 05/15 | 1,089 | 1,106 | 1,073 | 1,099 | +1.85% | 673,400 | 1423億2089万 | -5.01% | 21.66 | 0.89 |
| 05/14 | 1,073 | 1,087 | 1,052 | 1,079 | -4.26% | 1,214,000 | 1397億3088万 | -6.82% | 21.26 | 0.87 |
| 05/13 | 1,147 | 1,154 | 1,126 | 1,127 | -2.34% | 604,100 | 1459億4690万 | -2.76% | 22.21 | 0.91 |
| 05/10 | 1,138 | 1,185 | 1,132 | 1,154 | +2.49% | 988,200 | 1494億4340万 | -0.17% | 22.74 | 0.93 |
| 05/09 | 1,153 | 1,153 | 1,118 | 1,126 | -2.93% | 943,800 | 1458億1739万 | -2.09% | 22.19 | 0.91 |
| 05/08 | 1,166 | 1,177 | 1,130 | 1,160 | -0.6% | 1,417,900 | 1502億2041万 | +1.13% | 22.86 | 0.94 |
| 05/07 | 1,250 | 1,262 | 1,160 | 1,167 | -0.09% | 2,305,100 | 1511億2691万 | +2.1% | 23 | 0.94 |
| 04/26 | 1,152 | 1,170 | 1,134 | 1,168 | -0.09% | 658,900 | 1512億5641万 | +2.73% | 23.02 | 0.94 |
| 04/25 | 1,200 | 1,207 | 1,153 | 1,169 | +2.01% | 805,200 | 1513億8591万 | +3.27% | 23.04 | 0.94 |
| 04/24 | 1,173 | 1,174 | 1,138 | 1,146 | -1.63% | 523,200 | 1484億740万 | +1.69% | 22.58 | 0.92 |
| 04/23 | 1,180 | 1,189 | 1,159 | 1,165 | -0.68% | 526,200 | 1508億6791万 | +3.83% | 22.96 | 0.94 |
| 04/22 | 1,171 | 1,177 | 1,154 | 1,173 | -0.59% | 435,300 | 1519億391万 | +4.92% | 23.12 | 0.95 |
| 04/19 | 1,191 | 1,200 | 1,165 | 1,180 | +0.85% | 380,500 | 1528億1041万 | +6.12% | 23.25 | 0.95 |
| 04/18 | 1,200 | 1,202 | 1,161 | 1,170 | -2.09% | 669,500 | 1515億1541万 | +5.79% | 23.06 | 0.94 |
