PER
2019/07/09~2019/12/04
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 |
12/04 | 1,060 | 1,063 | 1,037 | 1,049 | -1.96% | 1,038,300 | 1358億4587万 | +0.29% | 20.67 | 0.85 |
12/03 | 1,066 | 1,074 | 1,062 | 1,070 | -1.92% | 1,004,000 | 1385億6537万 | +1.9% | 21.09 | 0.86 |
12/02 | 1,079 | 1,098 | 1,075 | 1,091 | +1.96% | 552,400 | 1412億8488万 | +3.71% | 21.5 | 0.88 |
11/29 | 1,067 | 1,074 | 1,058 | 1,070 | +0.56% | 591,000 | 1385億6537万 | +1.61% | 21.09 | 0.86 |
11/28 | 1,051 | 1,067 | 1,049 | 1,064 | +1.33% | 925,900 | 1377億8837万 | +0.85% | 20.97 | 0.86 |
11/27 | 1,058 | 1,059 | 1,047 | 1,050 | 0% | 777,300 | 1359億7537万 | -0.57% | 20.69 | 0.85 |
11/26 | 1,058 | 1,061 | 1,046 | 1,050 | +0.67% | 815,800 | 1359億7537万 | -0.66% | 20.69 | 0.85 |
11/25 | 1,038 | 1,047 | 1,032 | 1,043 | +1.46% | 366,600 | 1350億6887万 | -1.32% | 20.55 | 0.84 |
11/22 | 1,027 | 1,043 | 1,025 | 1,028 | +1.18% | 614,800 | 1331億2636万 | -2.84% | 20.26 | 0.83 |
11/21 | 1,011 | 1,022 | 992 | 1,016 | +0.1% | 930,200 | 1315億7236万 | -4.15% | 20.02 | 0.82 |
11/20 | 1,025 | 1,030 | 1,010 | 1,015 | -1.93% | 979,100 | 1314億4286万 | -4.34% | 20 | 0.82 |
11/19 | 1,050 | 1,053 | 1,030 | 1,035 | -1.71% | 729,700 | 1340億3286万 | -2.45% | 20.4 | 0.83 |
11/18 | 1,056 | 1,065 | 1,050 | 1,053 | -0.47% | 517,400 | 1363億6387万 | -0.66% | 20.75 | 0.85 |
11/15 | 1,039 | 1,061 | 1,036 | 1,058 | +1.83% | 886,600 | 1370億1137万 | +0.09% | 20.85 | 0.85 |
11/14 | 1,046 | 1,057 | 1,037 | 1,039 | -0.57% | 1,167,200 | 1345億5086万 | -1.52% | 20.48 | 0.84 |
11/13 | 1,054 | 1,063 | 1,045 | 1,045 | -0.57% | 617,300 | 1353億2787万 | -0.76% | 20.59 | 0.84 |
11/12 | 1,039 | 1,052 | 1,035 | 1,051 | +0.1% | 688,300 | 1361億487万 | 0% | 20.71 | 0.85 |
11/11 | 1,050 | 1,057 | 1,045 | 1,050 | +0.19% | 743,700 | 1359億7537万 | +0.1% | 20.69 | 0.85 |
11/08 | 1,052 | 1,053 | 1,046 | 1,048 | +0.87% | 633,600 | 1357億1637万 | 0% | 20.65 | 0.85 |
11/07 | 1,035 | 1,051 | 1,035 | 1,039 | +0.58% | 766,300 | 1345億5086万 | -0.86% | 20.48 | 0.84 |
11/06 | 1,038 | 1,046 | 1,029 | 1,033 | +1.67% | 840,100 | 1337億7386万 | -1.34% | 20.36 | 0.83 |
11/05 | 1,010 | 1,024 | 1,006 | 1,016 | +2.63% | 1,898,000 | 1315億7236万 | -3.05% | 20.02 | 0.82 |
11/01 | 983 | 991 | 975 | 990 | 0% | 1,380,600 | 1282億535万 | -5.71% | 19.51 | 0.8 |
10/31 | 1,036 | 1,039 | 953 | 990 | -14.36% | 2,956,500 | 1282億535万 | -5.89% | 19.51 | 0.8 |
10/30 | 1,145 | 1,159 | 1,138 | 1,156 | +0.61% | 571,300 | 1497億241万 | +9.57% | 22.78 | 0.93 |
10/29 | 1,145 | 1,152 | 1,135 | 1,149 | +1.59% | 393,500 | 1487億9590万 | +9.32% | 22.64 | 0.93 |
10/28 | 1,129 | 1,141 | 1,122 | 1,131 | +1.62% | 327,500 | 1464億6490万 | +7.92% | 22.29 | 0.91 |
10/25 | 1,116 | 1,119 | 1,106 | 1,113 | +0.09% | 497,800 | 1441億3389万 | +6.51% | 21.93 | 0.9 |
10/24 | 1,101 | 1,116 | 1,101 | 1,112 | +1.74% | 425,900 | 1440億439万 | +6.62% | 21.91 | 0.9 |
10/23 | 1,085 | 1,097 | 1,073 | 1,093 | +2.44% | 493,300 | 1415億4388万 | +5% | 21.54 | 0.88 |
10/21 | 1,073 | 1,073 | 1,062 | 1,067 | +0.19% | 308,400 | 1381億7687万 | +2.69% | 21.03 | 0.86 |
10/18 | 1,064 | 1,079 | 1,064 | 1,065 | +0.57% | 376,300 | 1379億1787万 | +2.5% | 20.99 | 0.86 |
10/17 | 1,066 | 1,072 | 1,056 | 1,059 | -0.84% | 335,000 | 1371億4087万 | +2.12% | 20.87 | 0.85 |
10/16 | 1,081 | 1,094 | 1,068 | 1,068 | +1.62% | 654,100 | 1383億637万 | +3.29% | 21.05 | 0.86 |
10/15 | 1,053 | 1,071 | 1,051 | 1,051 | +2.74% | 492,900 | 1361億487万 | +2.04% | 20.71 | 0.85 |
10/11 | 1,010 | 1,029 | 1,007 | 1,023 | +2.81% | 452,300 | 1324億7886万 | -0.39% | 20.16 | 0.83 |
10/10 | 992 | 997 | 977 | 995 | +0.2% | 337,000 | 1288億5285万 | -2.93% | 19.61 | 0.8 |
10/09 | 993 | 998 | 990 | 993 | -0.7% | 333,300 | 1285億9385万 | -3.03% | 19.57 | 0.8 |
10/08 | 996 | 1,009 | 996 | 1,000 | +0.7% | 397,600 | 1295億35万 | -2.15% | 19.71 | 0.81 |
10/07 | 993 | 996 | 984 | 993 | +0.1% | 329,300 | 1285億9385万 | -2.55% | 19.57 | 0.8 |
10/04 | 985 | 997 | 984 | 992 | +0.1% | 407,600 | 1284億6435万 | -2.46% | 19.55 | 0.8 |
10/03 | 995 | 1,002 | 983 | 991 | -3.32% | 499,900 | 1283億3485万 | -2.27% | 19.53 | 0.8 |
10/02 | 1,030 | 1,038 | 1,018 | 1,025 | -2.47% | 596,200 | 1327億3786万 | +1.38% | 20.2 | 0.83 |
10/01 | 1,041 | 1,061 | 1,041 | 1,051 | +2.14% | 483,300 | 1361億487万 | +4.47% | 20.71 | 0.85 |
09/30 | 1,027 | 1,041 | 1,020 | 1,029 | -1.44% | 704,500 | 1332億5586万 | +2.8% | 20.28 | 0.83 |
09/27 | 1,051 | 1,057 | 1,034 | 1,044 | -2.34% | 567,100 | 1351億9837万 | +4.82% | 20.57 | 0.84 |
09/26 | 1,064 | 1,085 | 1,064 | 1,069 | +2.1% | 618,600 | 1384億3587万 | +7.87% | 21.07 | 0.86 |
09/25 | 1,036 | 1,048 | 1,032 | 1,047 | -1.41% | 575,300 | 1355億8687万 | +6.29% | 20.63 | 0.84 |
09/24 | 1,046 | 1,073 | 1,043 | 1,062 | +0.57% | 562,900 | 1375億2937万 | +8.48% | 20.93 | 0.86 |
09/20 | 1,070 | 1,070 | 1,056 | 1,056 | -0.38% | 592,600 | 1367億5237万 | +8.64% | 20.81 | 0.85 |
09/19 | 1,066 | 1,079 | 1,060 | 1,060 | -0.19% | 641,900 | 1372億7037万 | +9.73% | 20.89 | 0.85 |
09/18 | 1,063 | 1,065 | 1,046 | 1,062 | -0.28% | 758,200 | 1375億2937万 | +10.74% | 20.93 | 0.86 |
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 |