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 | 1,366 | 1,370 | 1,352 | 1,362 | +1.34% | 814,300 | 4675億5595万 | +0.29% | 17.14 | 0.82 |
| 03/28 | 1,345 | 1,350 | 1,321 | 1,344 | -0.88% | 1,360,700 | 4613億7679万 | -1.18% | 16.92 | 0.81 |
| 03/27 | 1,355 | 1,362 | 1,331 | 1,356 | -2.16% | 1,559,100 | 4654億9623万 | -0.59% | 17.07 | 0.82 |
| 03/26 | 1,380 | 1,391 | 1,358 | 1,386 | +2.29% | 1,452,600 | 4757億9482万 | +1.39% | 17.45 | 0.84 |
| 03/25 | 1,372 | 1,373 | 1,346 | 1,355 | -3.9% | 1,224,800 | 4651億5294万 | -0.95% | 17.06 | 0.82 |
| 03/22 | 1,400 | 1,412 | 1,397 | 1,410 | +2.55% | 1,233,300 | 4840億3369万 | +2.99% | 17.75 | 0.85 |
| 03/20 | 1,355 | 1,380 | 1,350 | 1,375 | +1.33% | 1,000,000 | 4720億1867万 | +0.51% | 17.31 | 0.83 |
| 03/19 | 1,341 | 1,361 | 1,332 | 1,357 | +1.65% | 799,800 | 4658億3951万 | -0.8% | 17.08 | 0.82 |
| 03/18 | 1,328 | 1,336 | 1,319 | 1,335 | +1.14% | 539,100 | 4582億8721万 | -2.41% | 16.8 | 0.81 |
| 03/15 | 1,315 | 1,325 | 1,309 | 1,320 | +1.62% | 1,169,700 | 4531億3792万 | -3.37% | 16.62 | 0.8 |
| 03/14 | 1,324 | 1,333 | 1,299 | 1,299 | -0.54% | 835,100 | 4459億2891万 | -5.04% | 16.35 | 0.78 |
| 03/13 | 1,316 | 1,330 | 1,305 | 1,306 | -2.1% | 766,300 | 4483億3191万 | -4.81% | 16.44 | 0.79 |
| 03/12 | 1,320 | 1,346 | 1,319 | 1,334 | +2.22% | 730,200 | 4579億4393万 | -2.98% | 16.79 | 0.81 |
| 03/11 | 1,310 | 1,310 | 1,290 | 1,305 | +0.85% | 579,900 | 4479億8863万 | -5.16% | 16.43 | 0.79 |
| 03/08 | 1,321 | 1,330 | 1,289 | 1,294 | -3.43% | 1,588,400 | 4442億1248万 | -6.03% | 16.29 | 0.78 |
| 03/07 | 1,369 | 1,370 | 1,332 | 1,340 | -1.9% | 1,086,200 | 4600億365万 | -3.04% | 16.87 | 0.81 |
| 03/06 | 1,368 | 1,378 | 1,360 | 1,366 | -0.87% | 761,000 | 4689億2909万 | -1.3% | 17.19 | 0.82 |
| 03/05 | 1,378 | 1,389 | 1,369 | 1,378 | -1.36% | 850,100 | 4730億4853万 | -0.58% | 17.35 | 0.83 |
| 03/04 | 1,407 | 1,412 | 1,393 | 1,397 | +1.31% | 668,100 | 4795億7097万 | +0.65% | 17.58 | 0.84 |
| 03/01 | 1,373 | 1,387 | 1,371 | 1,379 | -0.07% | 1,055,700 | 4733億9181万 | -0.65% | 17.36 | 0.83 |
| 02/28 | 1,391 | 1,398 | 1,372 | 1,380 | -0.65% | 992,200 | 4737億3510万 | -0.58% | 17.37 | 0.83 |
| 02/27 | 1,400 | 1,412 | 1,389 | 1,389 | -1.07% | 1,083,100 | 4768億2468万 | +0.14% | 17.48 | 0.84 |
| 02/26 | 1,394 | 1,413 | 1,392 | 1,404 | +0.5% | 790,300 | 4819億7397万 | +1.23% | 17.67 | 0.85 |
| 02/25 | 1,409 | 1,414 | 1,391 | 1,397 | +0.43% | 806,600 | 4795億7097万 | +0.72% | 17.58 | 0.84 |
| 02/22 | 1,392 | 1,396 | 1,385 | 1,391 | -1.49% | 1,080,700 | 4775億1125万 | +0.36% | 17.51 | 0.84 |
| 02/21 | 1,428 | 1,432 | 1,408 | 1,412 | -1.88% | 1,213,000 | 4847億2026万 | +2.02% | 17.77 | 0.85 |
| 02/20 | 1,423 | 1,447 | 1,419 | 1,439 | +1.55% | 882,400 | 4939億8899万 | +4.2% | 18.11 | 0.87 |
| 02/19 | 1,407 | 1,421 | 1,392 | 1,417 | +0.28% | 716,500 | 4864億3669万 | +2.98% | 17.84 | 0.86 |
| 02/18 | 1,425 | 1,426 | 1,412 | 1,413 | +2.54% | 649,800 | 4850億6355万 | +2.99% | 17.79 | 0.85 |
| 02/15 | 1,365 | 1,386 | 1,359 | 1,378 | -1.01% | 783,300 | 4730億4853万 | +0.88% | 17.35 | 0.83 |
| 02/14 | 1,388 | 1,416 | 1,379 | 1,392 | +0.8% | 1,357,600 | 4778億5453万 | +2.2% | 17.52 | 0.84 |
| 02/13 | 1,371 | 1,391 | 1,362 | 1,381 | +2.14% | 1,273,600 | 4740億7838万 | +1.77% | 17.38 | 0.83 |
| 02/12 | 1,300 | 1,367 | 1,300 | 1,352 | +4.08% | 998,900 | 4641億2308万 | 0% | 17.02 | 0.82 |
| 02/08 | 1,339 | 1,350 | 1,299 | 1,299 | -4.77% | 1,441,200 | 4459億2891万 | -3.49% | 16.35 | 0.78 |
| 02/07 | 1,376 | 1,385 | 1,358 | 1,364 | -1.66% | 688,100 | 4682億4252万 | +1.56% | 17.17 | 0.82 |
| 02/06 | 1,408 | 1,410 | 1,386 | 1,387 | +0.36% | 884,200 | 4761億3810万 | +3.82% | 17.46 | 0.84 |
| 02/05 | 1,377 | 1,385 | 1,358 | 1,382 | +0.58% | 894,100 | 4744億2167万 | +4.14% | 17.4 | 0.83 |
| 02/04 | 1,347 | 1,387 | 1,324 | 1,374 | +3.7% | 1,926,200 | 4716億7538万 | +4.33% | 17.29 | 0.83 |
| 02/01 | 1,409 | 1,415 | 1,311 | 1,325 | -5.96% | 2,880,600 | 4548億5435万 | +1.07% | 16.68 | 0.8 |
| 01/31 | 1,431 | 1,433 | 1,405 | 1,409 | +0.93% | 908,200 | 4836億9040万 | +7.64% | 17.74 | 0.85 |
| 01/30 | 1,423 | 1,426 | 1,392 | 1,396 | -1.06% | 1,271,100 | 4792億2768万 | +7.06% | 17.57 | 0.84 |
| 01/29 | 1,400 | 1,417 | 1,387 | 1,411 | -0.7% | 1,005,100 | 4843億7697万 | +8.54% | 17.76 | 0.85 |
| 01/28 | 1,419 | 1,434 | 1,418 | 1,421 | +0.85% | 1,118,400 | 4878億984万 | +9.65% | 17.89 | 0.86 |
| 01/25 | 1,387 | 1,414 | 1,383 | 1,409 | +2.32% | 861,000 | 4836億9040万 | +9.06% | 17.74 | 0.85 |
| 01/24 | 1,360 | 1,383 | 1,356 | 1,377 | +0.66% | 819,300 | 4727億524万 | +6.66% | 17.33 | 0.83 |
| 01/23 | 1,351 | 1,370 | 1,324 | 1,368 | -0.94% | 1,900,700 | 4696億1566万 | +6.05% | 17.22 | 0.83 |
| 01/22 | 1,395 | 1,402 | 1,373 | 1,381 | -0.65% | 1,201,100 | 4740億7838万 | +7.3% | 17.38 | 0.83 |
| 01/21 | 1,382 | 1,403 | 1,379 | 1,390 | +1.09% | 974,200 | 4771億6796万 | +8.09% | 17.5 | 0.84 |
| 01/18 | 1,356 | 1,379 | 1,355 | 1,375 | +2.31% | 852,000 | 4720億1867万 | +7% | 17.31 | 0.83 |
| 01/17 | 1,342 | 1,358 | 1,337 | 1,344 | +0.75% | 1,085,900 | 4613億7679万 | +4.59% | 16.92 | 0.81 |
| 01/16 | 1,348 | 1,348 | 1,319 | 1,334 | +0.38% | 991,300 | 4579億4393万 | +3.65% | 16.79 | 0.81 |
| 01/15 | 1,288 | 1,335 | 1,287 | 1,329 | +2.39% | 1,100,400 | 4562億2750万 | +3.02% | 16.73 | 0.8 |
| 01/11 | 1,291 | 1,301 | 1,275 | 1,298 | +1.49% | 1,813,200 | 4455億8562万 | +0.23% | 16.34 | 0.78 |
| 01/10 | 1,267 | 1,285 | 1,265 | 1,279 | -0.31% | 1,196,100 | 4390億6318万 | -1.62% | 16.1 | 0.77 |
| 01/09 | 1,281 | 1,286 | 1,268 | 1,283 | +1.42% | 962,600 | 4404億3633万 | -1.84% | 16.15 | 0.77 |
| 01/08 | 1,260 | 1,280 | 1,242 | 1,265 | +1.52% | 1,403,100 | 4342億5717万 | -3.66% | 15.92 | 0.76 |
| 01/07 | 1,245 | 1,271 | 1,240 | 1,246 | +3.92% | 1,375,500 | 4277億3473万 | -5.61% | 15.68 | 0.75 |
| 01/04 | 1,196 | 1,206 | 1,177 | 1,199 | -2.2% | 1,485,300 | 4116億28万 | -9.58% | 15.09 | 0.72 |
| 2018 |
| 12/28 | 1,187 | 1,240 | 1,184 | 1,226 | +2% | 1,252,900 | 4208億6901万 | -8.03% | 15.43 | 0.74 |
| 12/27 | 1,200 | 1,211 | 1,189 | 1,202 | +4.34% | 1,590,800 | 4126億3014万 | -10.3% | 15.13 | 0.73 |
| 12/26 | 1,151 | 1,174 | 1,126 | 1,152 | +0.7% | 1,394,600 | 3954億6582万 | -14.41% | 14.5 | 0.7 |
| 12/25 | 1,164 | 1,175 | 1,141 | 1,144 | -6.46% | 1,585,000 | 3927億1953万 | -15.57% | 14.4 | 0.69 |
| 12/21 | 1,250 | 1,259 | 1,218 | 1,223 | -2.63% | 2,298,100 | 4198億3915万 | -10.27% | 15.39 | 0.74 |
| 12/20 | 1,273 | 1,293 | 1,251 | 1,256 | -2.94% | 1,449,300 | 4311億6760万 | -8.19% | 15.81 | 0.76 |
| 12/19 | 1,301 | 1,323 | 1,291 | 1,294 | -0.69% | 1,364,700 | 4442億1248万 | -5.69% | 16.29 | 0.78 |
| 12/18 | 1,284 | 1,318 | 1,284 | 1,303 | -0.23% | 1,412,600 | 4473億205万 | -5.1% | 16.4 | 0.79 |
| 12/17 | 1,317 | 1,338 | 1,304 | 1,306 | -1.36% | 1,138,000 | 4483億3191万 | -5.09% | 16.44 | 0.79 |
| 12/14 | 1,355 | 1,364 | 1,318 | 1,324 | -3.5% | 1,848,800 | 4545億1107万 | -3.99% | 16.67 | 0.8 |
| 12/13 | 1,363 | 1,381 | 1,355 | 1,372 | +1.7% | 1,033,600 | 4709億8881万 | -0.65% | 17.27 | 0.83 |
| 12/12 | 1,335 | 1,361 | 1,329 | 1,349 | +3.06% | 1,384,600 | 4630億9322万 | -2.32% | 16.98 | 0.81 |
| 12/11 | 1,351 | 1,352 | 1,304 | 1,309 | -3.32% | 1,337,100 | 4493億6177万 | -5.28% | 16.48 | 0.79 |
| 12/10 | 1,366 | 1,372 | 1,339 | 1,354 | -0.73% | 1,378,300 | 4648億965万 | -2.17% | 17.04 | 0.82 |
| 12/07 | 1,367 | 1,385 | 1,359 | 1,364 | -0.58% | 927,100 | 4682億4252万 | -1.59% | 17.17 | 0.82 |
| 12/06 | 1,379 | 1,387 | 1,359 | 1,372 | -0.65% | 1,316,800 | 4709億8881万 | -0.94% | 17.27 | 0.83 |
| 12/05 | 1,376 | 1,390 | 1,361 | 1,381 | -2.33% | 1,176,500 | 4740億7838万 | -0.43% | 17.38 | 0.83 |
| 12/04 | 1,439 | 1,448 | 1,413 | 1,414 | -2.42% | 967,800 | 4854億683万 | +1.73% | 17.8 | 0.85 |
| 12/03 | 1,457 | 1,471 | 1,442 | 1,449 | +0.35% | 1,299,000 | 4974億2185万 | +4.17% | 18.24 | 0.87 |
| 11/30 | 1,454 | 1,461 | 1,443 | 1,444 | -0.21% | 2,961,300 | 4957億542万 | +3.88% | 18.18 | 0.87 |
| 11/29 | 1,455 | 1,462 | 1,431 | 1,447 | +0.77% | 923,900 | 4967億3528万 | +4.1% | 18.21 | 0.87 |
| 11/28 | 1,422 | 1,441 | 1,415 | 1,436 | +0.56% | 1,125,800 | 4929億5913万 | +3.16% | 18.08 | 0.87 |
| 11/27 | 1,436 | 1,442 | 1,405 | 1,428 | +1.35% | 1,214,900 | 4902億1284万 | +2.44% | 17.97 | 0.86 |
| 11/26 | 1,380 | 1,410 | 1,374 | 1,409 | +2.32% | 1,381,300 | 4836億9040万 | +0.79% | 17.74 | 0.85 |
| 11/22 | 1,395 | 1,404 | 1,373 | 1,377 | -0.22% | 1,053,000 | 4727億524万 | -1.85% | 17.33 | 0.83 |
| 11/21 | 1,341 | 1,384 | 1,341 | 1,380 | +0.66% | 1,105,300 | 4737億3510万 | -2.06% | 17.37 | 0.83 |
| 11/20 | 1,352 | 1,375 | 1,342 | 1,371 | +0.73% | 1,101,300 | 4706億4552万 | -3.31% | 17.26 | 0.83 |
| 11/19 | 1,340 | 1,368 | 1,338 | 1,361 | +1.04% | 1,274,900 | 4672億1266万 | -4.56% | 17.13 | 0.82 |
| 11/16 | 1,350 | 1,370 | 1,328 | 1,347 | -0.44% | 1,613,500 | 4624億665万 | -6.13% | 16.95 | 0.81 |
| 11/15 | 1,363 | 1,375 | 1,336 | 1,353 | -0.66% | 1,163,100 | 4644億6637万 | -6.37% | 17.03 | 0.82 |
| 11/14 | 1,319 | 1,365 | 1,313 | 1,362 | +2.95% | 1,829,500 | 4675億5595万 | -6.33% | 17.14 | 0.82 |
| 11/13 | 1,345 | 1,352 | 1,314 | 1,323 | -3.71% | 1,865,000 | 4541億6778万 | -9.69% | 16.65 | 0.8 |
| 11/12 | 1,370 | 1,379 | 1,358 | 1,374 | 0% | 1,263,400 | 4716億7538万 | -7.1% | 17.29 | 0.83 |
| 11/09 | 1,370 | 1,390 | 1,361 | 1,374 | +0.29% | 1,580,400 | 4716億7538万 | -7.97% | 17.29 | 0.83 |
| 11/08 | 1,393 | 1,405 | 1,365 | 1,370 | +0.22% | 1,295,000 | 4703億224万 | -9.09% | 17.24 | 0.83 |
| 11/07 | 1,386 | 1,409 | 1,362 | 1,367 | -1.23% | 1,446,700 | 4692億7238万 | -10.18% | 17.21 | 0.83 |
| 11/06 | 1,372 | 1,389 | 1,364 | 1,384 | +1.54% | 1,270,200 | 4751億824万 | -9.95% | 17.42 | 0.84 |
| 11/05 | 1,375 | 1,402 | 1,360 | 1,363 | -2.36% | 2,189,300 | 4678億9923万 | -12.18% | 17.16 | 0.82 |
| 11/02 | 1,350 | 1,410 | 1,341 | 1,396 | +3.87% | 2,946,100 | 4792億2768万 | -10.74% | 17.57 | 0.84 |
| 11/01 | 1,360 | 1,361 | 1,292 | 1,344 | -4.61% | 3,791,900 | 4613億7679万 | -14.56% | 16.92 | 0.81 |
| 10/31 | 1,445 | 1,494 | 1,370 | 1,409 | -3.23% | 3,835,700 | 4836億9040万 | -11.1% | 17.74 | 0.85 |
| 10/30 | 1,407 | 1,465 | 1,405 | 1,456 | +0.9% | 3,151,400 | 4998億2486万 | -8.77% | 18.33 | 0.88 |
