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 | 3,535 | 3,535 | 3,485 | 3,525 | +0.71% | 2,141,200 | 2兆656億 | -0.45% | 2.03 | 1.41 |
03/28 | 3,560 | 3,560 | 3,470 | 3,500 | -0.99% | 2,235,000 | 2兆510億 | -1.16% | 2.01 | 1.4 |
03/27 | 3,550 | 3,575 | 3,515 | 3,535 | +0.14% | 1,507,900 | 2兆715億 | -0.08% | 2.03 | 1.42 |
03/26 | 3,580 | 3,600 | 3,500 | 3,530 | -0.28% | 2,004,800 | 2兆685億 | -0.08% | 2.03 | 1.41 |
03/25 | 3,555 | 3,560 | 3,505 | 3,540 | -1.67% | 2,017,200 | 2兆744億 | +0.34% | 2.04 | 1.42 |
03/22 | 3,605 | 3,660 | 3,595 | 3,600 | -0.14% | 3,219,800 | 2兆1096億 | +2.24% | 2.07 | 1.44 |
03/20 | 3,585 | 3,610 | 3,540 | 3,605 | +0.28% | 2,372,500 | 2兆1125億 | +2.79% | 2.08 | 1.44 |
03/19 | 3,605 | 3,610 | 3,580 | 3,595 | -0.55% | 1,748,200 | 2兆1066億 | +2.95% | 2.07 | 1.44 |
03/18 | 3,580 | 3,620 | 3,580 | 3,615 | +1.12% | 1,893,300 | 2兆1183億 | +4% | 2.08 | 1.45 |
03/15 | 3,580 | 3,605 | 3,565 | 3,575 | 0% | 3,764,600 | 2兆949億 | +3.09% | 2.06 | 1.43 |
03/14 | 3,605 | 3,610 | 3,555 | 3,575 | -0.83% | 2,420,600 | 2兆949億 | +3.26% | 2.06 | 1.43 |
03/13 | 3,535 | 3,605 | 3,535 | 3,605 | +0.98% | 2,285,700 | 2兆1125億 | +4.25% | 2.08 | 1.44 |
03/12 | 3,565 | 3,640 | 3,545 | 3,570 | +0.56% | 3,603,600 | 2兆920億 | +3.39% | 2.06 | 1.43 |
03/11 | 3,520 | 3,550 | 3,490 | 3,550 | +1.57% | 2,263,700 | 2兆803億 | +2.93% | 2.04 | 1.42 |
03/08 | 3,480 | 3,495 | 3,450 | 3,495 | +0.14% | 2,221,200 | 2兆480億 | +1.48% | 2.01 | 1.4 |
03/07 | 3,455 | 3,490 | 3,425 | 3,490 | +0.58% | 2,023,100 | 2兆451億 | +1.42% | 2.01 | 1.4 |
03/06 | 3,500 | 3,500 | 3,440 | 3,470 | -1% | 2,252,600 | 2兆334億 | +0.96% | 2 | 1.39 |
03/05 | 3,500 | 3,510 | 3,460 | 3,505 | -0.28% | 1,777,900 | 2兆539億 | +2.1% | 2.02 | 1.4 |
03/04 | 3,500 | 3,550 | 3,455 | 3,515 | +0.86% | 2,192,600 | 2兆597億 | +2.57% | 2.02 | 1.41 |
03/01 | 3,495 | 3,515 | 3,485 | 3,485 | -0.14% | 1,667,600 | 2兆422億 | +1.87% | 2.01 | 1.4 |
02/28 | 3,470 | 3,520 | 3,450 | 3,490 | -1.27% | 2,465,800 | 2兆451億 | +2.23% | 2.01 | 1.4 |
02/27 | 3,515 | 3,540 | 3,490 | 3,535 | 0% | 2,230,800 | 2兆715億 | +3.73% | 2.03 | 1.42 |
02/26 | 3,575 | 3,605 | 3,490 | 3,535 | -1.12% | 2,272,600 | 2兆715億 | +3.97% | 2.03 | 1.42 |
02/25 | 3,520 | 3,575 | 3,520 | 3,575 | +1.56% | 1,549,600 | 2兆949億 | +5.43% | 2.06 | 1.43 |
02/22 | 3,475 | 3,520 | 3,475 | 3,520 | +0.28% | 1,616,700 | 2兆627億 | +4.17% | 2.03 | 1.41 |
02/21 | 3,485 | 3,555 | 3,430 | 3,510 | +2.03% | 3,168,400 | 2兆568億 | +4.25% | 2.02 | 1.41 |
02/20 | 3,430 | 3,480 | 3,425 | 3,440 | +0.88% | 2,004,400 | 2兆158億 | +2.44% | 1.98 | 1.38 |
02/19 | 3,390 | 3,410 | 3,360 | 3,410 | +0.29% | 1,905,500 | 1兆9982億 | +1.64% | 1.96 | 1.37 |
02/18 | 3,345 | 3,465 | 3,340 | 3,400 | +1.49% | 2,426,900 | 1兆9924億 | +1.49% | 1.96 | 1.36 |
02/15 | 3,250 | 3,385 | 3,235 | 3,350 | +3.08% | 3,442,100 | 1兆9631億 | +0.18% | 1.93 | 1.34 |
02/14 | 3,200 | 3,275 | 3,200 | 3,250 | 0% | 2,012,100 | 1兆9045億 | -2.72% | 1.87 | 1.3 |
02/13 | 3,220 | 3,275 | 3,200 | 3,250 | +1.72% | 3,514,600 | 1兆9045億 | -2.69% | 1.87 | 1.3 |
02/12 | 3,200 | 3,230 | 3,140 | 3,195 | -5.89% | 6,997,900 | 1兆8722億 | -4.28% | 1.84 | 1.28 |
02/08 | 3,425 | 3,445 | 3,345 | 3,395 | -1.45% | 2,112,000 | 1兆9894億 | +1.89% | 1.95 | 1.36 |
02/07 | 3,450 | 3,485 | 3,430 | 3,445 | -0.58% | 1,842,200 | 2兆187億 | +3.73% | 1.98 | 1.38 |
02/06 | 3,465 | 3,490 | 3,440 | 3,465 | -0.57% | 1,725,500 | 2兆304億 | +4.9% | 1.99 | 1.39 |
02/05 | 3,450 | 3,495 | 3,450 | 3,485 | +0.58% | 1,533,600 | 2兆422億 | +6.25% | 2.01 | 1.4 |
02/04 | 3,425 | 3,470 | 3,425 | 3,465 | +1.46% | 1,763,100 | 2兆304億 | +6.39% | 1.99 | 1.39 |
02/01 | 3,420 | 3,465 | 3,415 | 3,415 | -0.58% | 1,797,800 | 2兆11億 | +5.4% | 1.97 | 1.37 |
01/31 | 3,440 | 3,470 | 3,410 | 3,435 | +1.48% | 2,041,500 | 2兆129億 | +6.35% | 1.98 | 1.38 |
01/30 | 3,375 | 3,440 | 3,370 | 3,385 | +0.15% | 1,662,700 | 1兆9836億 | +5.12% | 1.95 | 1.36 |
01/29 | 3,350 | 3,390 | 3,325 | 3,380 | +0.9% | 1,482,600 | 1兆9806億 | +5.1% | 1.95 | 1.35 |
01/28 | 3,360 | 3,375 | 3,315 | 3,350 | -0.59% | 1,686,900 | 1兆9631億 | +4.17% | 1.93 | 1.34 |
01/25 | 3,320 | 3,375 | 3,320 | 3,370 | +1.81% | 2,083,300 | 1兆9748億 | +4.79% | 1.94 | 1.35 |
01/24 | 3,315 | 3,355 | 3,310 | 3,310 | -0.6% | 1,592,900 | 1兆9396億 | +2.83% | 1.91 | 1.33 |
01/23 | 3,315 | 3,375 | 3,310 | 3,330 | 0% | 1,411,700 | 1兆9513億 | +3.29% | 1.92 | 1.33 |
01/22 | 3,330 | 3,340 | 3,315 | 3,330 | +0.15% | 1,176,100 | 1兆9513億 | +3.13% | 1.92 | 1.33 |
01/21 | 3,285 | 3,340 | 3,275 | 3,325 | +1.84% | 1,553,300 | 1兆9484億 | +2.72% | 1.91 | 1.33 |
01/18 | 3,220 | 3,290 | 3,215 | 3,265 | +1.08% | 1,992,800 | 1兆9132億 | +0.59% | 1.88 | 1.31 |
01/17 | 3,280 | 3,290 | 3,225 | 3,230 | -1.52% | 2,423,300 | 1兆8927億 | -0.8% | 1.86 | 1.29 |
01/16 | 3,320 | 3,360 | 3,245 | 3,280 | -2.09% | 2,592,400 | 1兆9220億 | +0.34% | 1.89 | 1.31 |
01/15 | 3,305 | 3,365 | 3,245 | 3,350 | +1.67% | 2,699,600 | 1兆9631億 | +2.13% | 1.93 | 1.34 |
01/11 | 3,255 | 3,315 | 3,255 | 3,295 | +1.38% | 2,078,100 | 1兆9308億 | +0.15% | 1.9 | 1.32 |
01/10 | 3,250 | 3,280 | 3,240 | 3,250 | -0.61% | 1,783,000 | 1兆9045億 | -1.49% | 1.87 | 1.3 |
01/09 | 3,270 | 3,310 | 3,245 | 3,270 | +1.55% | 2,059,600 | 1兆9162億 | -1.45% | 1.88 | 1.31 |
01/08 | 3,180 | 3,235 | 3,130 | 3,220 | +0.63% | 2,224,100 | 1兆8869億 | -3.42% | 1.85 | 1.29 |
01/07 | 3,135 | 3,250 | 3,110 | 3,200 | +4.4% | 2,761,500 | 1兆8752億 | -4.48% | 1.84 | 1.28 |
01/04 | 3,030 | 3,100 | 2,946 | 3,065 | -1.13% | 4,964,000 | 1兆7960億 | -8.89% | 1.76 | 1.23 |
2018 |
12/28 | 3,010 | 3,160 | 2,989 | 3,100 | +3.47% | 3,065,500 | 2兆214億 | -8.5% | 1.95 | 1.36 |
12/27 | 3,050 | 3,080 | 2,959 | 2,996 | +3.45% | 2,731,000 | 1兆9536億 | -12.35% | 1.89 | 1.31 |
12/26 | 2,913 | 2,926 | 2,874 | 2,896 | -0.38% | 2,973,900 | 1兆8884億 | -16.2% | 1.82 | 1.27 |
12/25 | 2,900 | 2,941 | 2,842 | 2,907 | -4.38% | 4,201,000 | 1兆8956億 | -16.87% | 1.83 | 1.27 |
12/21 | 3,050 | 3,110 | 2,998 | 3,040 | -3.8% | 6,759,500 | 1兆9823億 | -14.05% | 1.92 | 1.33 |
12/20 | 3,195 | 3,250 | 3,155 | 3,160 | -1.1% | 4,334,100 | 2兆606億 | -11.61% | 1.99 | 1.39 |
12/19 | 3,285 | 3,285 | 3,150 | 3,195 | -2.89% | 4,067,400 | 2兆834億 | -11.3% | 2.01 | 1.4 |
12/18 | 3,350 | 3,355 | 3,245 | 3,290 | -2.52% | 4,114,000 | 2兆1453億 | -9.24% | 2.07 | 1.44 |
12/17 | 3,355 | 3,405 | 3,315 | 3,375 | +0.6% | 4,306,800 | 2兆2008億 | -7.25% | 2.13 | 1.48 |
12/14 | 3,450 | 3,465 | 3,325 | 3,355 | -2.75% | 3,807,200 | 2兆1877億 | -8.11% | 2.11 | 1.47 |
12/13 | 3,435 | 3,490 | 3,420 | 3,450 | +0.88% | 2,537,300 | 2兆2497億 | -5.94% | 2.17 | 1.51 |
12/12 | 3,435 | 3,440 | 3,380 | 3,420 | -0.87% | 5,332,000 | 2兆2301億 | -6.66% | 2.16 | 1.5 |
12/11 | 3,540 | 3,540 | 3,415 | 3,450 | -2.54% | 4,246,000 | 2兆2497億 | -5.74% | 2.17 | 1.51 |
12/10 | 3,475 | 3,560 | 3,435 | 3,540 | 0% | 2,370,200 | 2兆3084億 | -3.15% | 2.23 | 1.55 |
12/07 | 3,565 | 3,615 | 3,510 | 3,540 | +0.57% | 2,367,500 | 2兆3084億 | -2.96% | 2.23 | 1.55 |
12/06 | 3,530 | 3,570 | 3,505 | 3,520 | -0.85% | 2,283,000 | 2兆2953億 | -3.32% | 2.22 | 1.54 |
12/05 | 3,510 | 3,555 | 3,485 | 3,550 | -0.56% | 2,043,900 | 2兆3149億 | -2.37% | 2.24 | 1.56 |
12/04 | 3,615 | 3,630 | 3,565 | 3,570 | -0.7% | 2,514,000 | 2兆3279億 | -1.44% | 2.25 | 1.56 |
12/03 | 3,565 | 3,625 | 3,560 | 3,595 | +2.13% | 2,794,700 | 2兆3442億 | -0.33% | 2.27 | 1.58 |
11/30 | 3,665 | 3,685 | 3,520 | 3,520 | -5.5% | 6,287,600 | 2兆2953億 | -1.98% | 2.22 | 1.54 |
11/29 | 3,675 | 3,750 | 3,665 | 3,725 | +1.64% | 2,477,800 | 2兆4290億 | +4.08% | 2.35 | 1.63 |
11/28 | 3,640 | 3,690 | 3,615 | 3,665 | +1.1% | 3,247,500 | 2兆3899億 | +2.95% | 2.31 | 1.61 |
11/27 | 3,575 | 3,665 | 3,565 | 3,625 | +1.97% | 3,653,300 | 2兆3638億 | +2.29% | 2.28 | 1.59 |
11/26 | 3,725 | 3,730 | 3,525 | 3,555 | -2.74% | 6,100,200 | 2兆3182億 | +0.62% | 2.24 | 1.56 |
11/22 | 3,840 | 3,870 | 3,545 | 3,655 | -5.43% | 12,172,000 | 2兆3834億 | +3.69% | 2.3 | 1.6 |
11/21 | 3,950 | 3,975 | 3,790 | 3,865 | -1.53% | 6,795,100 | 2兆5203億 | +10.05% | 2.44 | 1.69 |
11/20 | 3,885 | 3,940 | 3,865 | 3,925 | 0% | 3,132,700 | 2兆5594億 | +12.5% | 2.47 | 1.72 |
11/19 | 3,965 | 3,975 | 3,925 | 3,925 | +0.13% | 3,501,700 | 2兆5594億 | +13.41% | 2.47 | 1.72 |
11/16 | 3,950 | 3,975 | 3,885 | 3,920 | -1.38% | 4,871,900 | 2兆5562億 | +14.22% | 2.47 | 1.72 |
11/15 | 3,960 | 3,980 | 3,880 | 3,975 | +3.65% | 10,145,900 | 2兆5920億 | +16.77% | 2.5 | 1.74 |
11/14 | 3,725 | 3,870 | 3,720 | 3,835 | +1.32% | 6,112,800 | 2兆5007億 | +13.66% | 2.42 | 1.68 |
11/13 | 3,635 | 3,800 | 3,635 | 3,785 | +4.13% | 13,686,100 | 2兆4681億 | +12.85% | 2.39 | 1.66 |
11/12 | 3,630 | 3,675 | 3,605 | 3,635 | -1.36% | 5,719,000 | 2兆3703億 | +8.93% | 2.29 | 1.59 |
11/09 | 3,705 | 3,755 | 3,655 | 3,685 | -2.38% | 12,194,300 | 2兆4029億 | +10.83% | 2.32 | 1.62 |
11/08 | 3,415 | 3,810 | 3,415 | 3,775 | +12.69% | 16,825,600 | 2兆4616億 | +13.95% | 2.38 | 1.65 |
11/07 | 3,320 | 3,375 | 3,310 | 3,350 | +0.75% | 2,399,600 | 2兆1845億 | +1.67% | 2.11 | 1.47 |
11/06 | 3,340 | 3,365 | 3,300 | 3,325 | 0% | 2,132,600 | 2兆1682億 | +0.88% | 2.1 | 1.46 |
11/05 | 3,350 | 3,365 | 3,300 | 3,325 | -1.19% | 1,773,500 | 2兆1682億 | +0.91% | 2.1 | 1.46 |
11/02 | 3,370 | 3,385 | 3,355 | 3,365 | 0% | 2,263,800 | 2兆1943億 | +2.16% | 2.12 | 1.47 |
11/01 | 3,380 | 3,390 | 3,350 | 3,365 | -0.44% | 2,449,800 | 2兆1943億 | +2.31% | 2.12 | 1.47 |
10/31 | 3,270 | 3,390 | 3,255 | 3,380 | +5.13% | 2,424,500 | 2兆2040億 | +2.77% | 2.13 | 1.48 |
10/30 | 3,150 | 3,230 | 3,130 | 3,215 | +0.94% | 1,370,600 | 2兆964億 | -2.16% | 2.03 | 1.41 |