PER
2018/12/14~2019/05/22
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 |
05/22 | 5,300 | 5,340 | 5,200 | 5,210 | -0.19% | 994,400 | 1兆1147億 | -8.5% | 14.29 | 2.02 |
05/21 | 5,190 | 5,270 | 5,140 | 5,220 | -0.76% | 1,278,400 | 1兆1168億 | -8.71% | 14.31 | 2.02 |
05/20 | 5,390 | 5,440 | 5,250 | 5,260 | -2.05% | 1,318,900 | 1兆1254億 | -8.3% | 14.42 | 2.04 |
05/17 | 5,490 | 5,490 | 5,360 | 5,370 | -0.37% | 970,600 | 1兆1489億 | -6.64% | 14.72 | 2.08 |
05/16 | 5,540 | 5,550 | 5,350 | 5,390 | -2.53% | 1,143,700 | 1兆1532億 | -6.44% | 14.78 | 2.09 |
05/15 | 5,530 | 5,560 | 5,440 | 5,530 | +1.1% | 981,200 | 1兆1831億 | -4.09% | 15.16 | 2.14 |
05/14 | 5,380 | 5,510 | 5,340 | 5,470 | -0.73% | 1,256,600 | 1兆1703億 | -5.03% | 15 | 2.12 |
05/13 | 5,510 | 5,580 | 5,480 | 5,510 | -0.72% | 1,032,300 | 1兆1789億 | -4.24% | 15.11 | 2.13 |
05/10 | 5,510 | 5,670 | 5,450 | 5,550 | +0.73% | 1,803,300 | 1兆1874億 | -3.33% | 15.22 | 2.15 |
05/09 | 5,550 | 5,580 | 5,480 | 5,510 | -1.25% | 1,371,700 | 1兆1789億 | -3.74% | 15.11 | 2.13 |
05/08 | 5,570 | 5,640 | 5,530 | 5,580 | -2.96% | 1,890,000 | 1兆1938億 | -2.29% | 15.3 | 2.16 |
05/07 | 5,800 | 5,810 | 5,690 | 5,750 | -3.36% | 1,987,500 | 1兆2302億 | +0.93% | 15.77 | 2.23 |
04/26 | 6,030 | 6,040 | 5,810 | 5,950 | -2.94% | 1,836,600 | 1兆2730億 | +4.94% | 16.31 | 2.3 |
04/25 | 5,970 | 6,150 | 5,940 | 6,130 | +0.99% | 1,714,500 | 1兆3115億 | +8.67% | 16.81 | 2.37 |
04/24 | 6,110 | 6,140 | 6,030 | 6,070 | 0% | 1,481,900 | 1兆2987億 | +8.35% | 16.64 | 2.35 |
04/23 | 6,080 | 6,120 | 5,890 | 6,070 | -0.16% | 1,173,900 | 1兆2987億 | +9.04% | 16.64 | 2.35 |
04/22 | 6,060 | 6,100 | 6,010 | 6,080 | +0.33% | 964,000 | 1兆3008億 | +9.91% | 16.67 | 2.35 |
04/19 | 5,970 | 6,080 | 5,970 | 6,060 | +2.02% | 978,600 | 1兆2965億 | +10.3% | 16.62 | 2.35 |
04/18 | 5,960 | 6,010 | 5,920 | 5,940 | -1.49% | 1,251,000 | 1兆2709億 | +8.73% | 16.29 | 2.3 |
04/17 | 6,020 | 6,120 | 5,960 | 6,030 | +4.33% | 3,458,100 | 1兆2901億 | +10.85% | 16.53 | 2.33 |
04/16 | 5,770 | 5,820 | 5,730 | 5,780 | -0.34% | 823,200 | 1兆2366億 | +6.5% | 15.85 | 2.24 |
04/15 | 5,760 | 5,830 | 5,750 | 5,800 | +2.47% | 1,045,100 | 1兆2409億 | +7.13% | 15.9 | 2.25 |
04/12 | 5,670 | 5,710 | 5,570 | 5,660 | -1.05% | 1,425,100 | 1兆2110億 | +5.36% | 15.52 | 2.19 |
04/11 | 5,710 | 5,740 | 5,670 | 5,720 | 0% | 1,047,200 | 1兆2238億 | +7.08% | 15.68 | 2.21 |
04/10 | 5,670 | 5,750 | 5,640 | 5,720 | -1.38% | 962,400 | 1兆2238億 | +7.64% | 15.68 | 2.21 |
04/09 | 5,700 | 5,800 | 5,690 | 5,800 | +2.11% | 1,168,300 | 1兆2409億 | +9.7% | 15.9 | 2.25 |
04/08 | 5,670 | 5,750 | 5,600 | 5,680 | +0.71% | 1,204,300 | 1兆2152億 | +8.01% | 15.57 | 2.2 |
04/05 | 5,570 | 5,670 | 5,560 | 5,640 | +0.53% | 1,339,500 | 1兆2067億 | +7.9% | 15.46 | 2.18 |
04/04 | 5,600 | 5,710 | 5,560 | 5,610 | +1.81% | 1,940,100 | 1兆2003億 | +8.03% | 15.38 | 2.17 |
04/03 | 5,420 | 5,530 | 5,410 | 5,510 | +2.42% | 1,528,000 | 1兆1789億 | +6.66% | 15.11 | 2.13 |
04/02 | 5,370 | 5,420 | 5,330 | 5,380 | +1.13% | 1,056,500 | 1兆1510億 | +4.61% | 14.75 | 2.08 |
04/01 | 5,260 | 5,380 | 5,240 | 5,320 | +2.7% | 1,192,100 | 1兆1382億 | +3.8% | 14.59 | 2.06 |
03/29 | 5,190 | 5,200 | 5,140 | 5,180 | +1.17% | 966,900 | 1兆1083億 | +1.37% | 19.58 | 2.11 |
03/28 | 5,160 | 5,160 | 5,040 | 5,120 | -1.54% | 1,276,800 | 1兆954億 | +0.37% | 19.36 | 2.09 |
03/27 | 5,180 | 5,250 | 5,140 | 5,200 | -0.38% | 1,225,300 | 1兆1125億 | +2.08% | 19.66 | 2.12 |
03/26 | 5,100 | 5,230 | 5,080 | 5,220 | +2.55% | 2,087,200 | 1兆1168億 | +2.72% | 19.73 | 2.13 |
03/25 | 5,100 | 5,100 | 5,020 | 5,090 | -2.49% | 1,477,800 | 1兆890億 | +0.37% | 19.24 | 2.07 |
03/22 | 5,200 | 5,310 | 5,180 | 5,220 | +1.36% | 1,602,500 | 1兆1168億 | +3.22% | 19.73 | 2.13 |
03/20 | 5,150 | 5,180 | 5,120 | 5,150 | -0.77% | 1,349,200 | 1兆1018億 | +2.16% | 19.47 | 2.1 |
03/19 | 5,150 | 5,290 | 5,140 | 5,190 | 0% | 1,869,100 | 1兆1104億 | +3.18% | 19.62 | 2.11 |
03/18 | 5,170 | 5,220 | 5,090 | 5,190 | +0.97% | 3,778,500 | 1兆1104億 | +3.53% | 19.62 | 2.11 |
03/15 | 5,310 | 5,340 | 5,140 | 5,140 | -2.84% | 24,743,400 | 1兆997億 | +3.03% | 19.43 | 2.09 |
03/14 | 5,230 | 5,370 | 5,170 | 5,290 | -1.31% | 9,167,300 | 1兆1318億 | +6.29% | 20 | 2.15 |
03/13 | 5,500 | 5,540 | 5,300 | 5,360 | -5.96% | 9,886,300 | 1兆1468億 | +8.13% | 20.26 | 2.18 |
03/12 | 5,760 | 5,900 | 5,630 | 5,700 | +4.4% | 13,143,600 | 1兆2195億 | +15.57% | 21.55 | 2.32 |
03/11 | 5,460 | 5,460 | 5,460 | 5,460 | +14.83% | 771,000 | 1兆1682億 | +11.63% | 20.64 | 2.22 |
03/08 | 4,765 | 4,795 | 4,725 | 4,755 | -2.96% | 1,858,400 | 1兆173億 | -2.1% | 17.98 | 1.94 |
03/07 | 4,955 | 4,955 | 4,850 | 4,900 | -2.58% | 985,400 | 1兆483億 | +1.14% | 18.52 | 2 |
03/06 | 5,030 | 5,050 | 5,000 | 5,030 | -0.4% | 548,900 | 1兆762億 | +4.36% | 19.02 | 2.05 |
03/05 | 5,060 | 5,080 | 4,985 | 5,050 | -0.79% | 702,700 | 1兆804億 | +5.43% | 19.09 | 2.06 |
03/04 | 4,945 | 5,120 | 4,945 | 5,090 | +4.41% | 1,041,600 | 1兆890億 | +6.82% | 19.24 | 2.07 |
03/01 | 4,870 | 4,925 | 4,855 | 4,875 | +1.46% | 682,300 | 1兆430億 | +2.85% | 18.43 | 1.99 |
02/28 | 4,875 | 4,880 | 4,755 | 4,805 | -2.24% | 1,236,900 | 1兆280億 | +1.89% | 18.16 | 1.96 |
02/27 | 4,920 | 4,935 | 4,880 | 4,915 | -0.61% | 936,600 | 1兆516億 | +4.69% | 18.58 | 2 |
02/26 | 4,940 | 4,980 | 4,885 | 4,945 | +0.1% | 768,800 | 1兆580億 | +5.89% | 18.69 | 2.01 |
02/25 | 4,870 | 4,960 | 4,865 | 4,940 | 0% | 843,000 | 1兆569億 | +6.37% | 18.67 | 2.01 |
02/22 | 4,940 | 4,955 | 4,900 | 4,940 | 0% | 769,400 | 1兆569億 | +6.97% | 18.67 | 2.01 |
02/21 | 4,935 | 4,970 | 4,875 | 4,940 | -0.2% | 759,300 | 1兆569億 | +7.67% | 18.67 | 2.01 |
02/20 | 4,995 | 5,030 | 4,925 | 4,950 | +0.81% | 1,007,900 | 1兆590億 | +8.6% | 18.71 | 2.02 |
02/19 | 4,885 | 4,920 | 4,830 | 4,910 | -0.51% | 531,600 | 1兆505億 | +8.46% | 18.56 | 2 |
02/18 | 4,880 | 4,940 | 4,850 | 4,935 | +3.89% | 642,700 | 1兆558億 | +9.94% | 18.66 | 2.01 |
02/15 | 4,765 | 4,795 | 4,705 | 4,750 | -1.55% | 660,800 | 1兆163億 | +6.79% | 17.96 | 1.93 |
02/14 | 4,845 | 4,865 | 4,800 | 4,825 | -0.92% | 607,700 | 1兆323億 | +9.19% | 18.24 | 1.97 |
02/13 | 4,820 | 4,925 | 4,790 | 4,870 | +2.31% | 1,002,800 | 1兆419億 | +11.01% | 18.41 | 1.98 |
02/12 | 4,645 | 4,785 | 4,625 | 4,760 | +3.59% | 1,017,900 | 1兆184億 | +9.35% | 17.99 | 1.94 |
02/08 | 4,715 | 4,720 | 4,540 | 4,595 | -4.96% | 1,365,600 | 9831億3780万 | +6.46% | 17.37 | 1.87 |
02/07 | 4,745 | 4,840 | 4,730 | 4,835 | +0.94% | 788,700 | 1兆344億 | +12.65% | 18.28 | 1.97 |
02/06 | 4,755 | 4,845 | 4,730 | 4,790 | +1.27% | 931,100 | 1兆248億 | +12.41% | 18.11 | 1.95 |
02/05 | 4,720 | 4,780 | 4,700 | 4,730 | +1.18% | 939,600 | 1兆120億 | +12.01% | 17.88 | 1.93 |
02/04 | 4,615 | 4,680 | 4,600 | 4,675 | +1.08% | 690,500 | 1兆2億 | +11.74% | 17.67 | 1.9 |
02/01 | 4,455 | 4,665 | 4,445 | 4,625 | +3.93% | 1,923,700 | 9895億5654万 | +11.23% | 17.48 | 1.88 |
01/31 | 4,475 | 4,585 | 4,385 | 4,450 | +4.34% | 2,161,100 | 9521億1386万 | +7.54% | 16.82 | 1.81 |
01/30 | 4,335 | 4,360 | 4,250 | 4,265 | -0.35% | 1,231,000 | 9125億3160万 | +3.22% | 16.12 | 1.74 |
01/29 | 4,335 | 4,335 | 4,205 | 4,280 | -3.28% | 1,107,400 | 9157億4097万 | +3.56% | 16.18 | 1.74 |
01/28 | 4,395 | 4,485 | 4,395 | 4,425 | -0.9% | 825,100 | 9467億6491万 | +6.94% | 16.73 | 1.8 |
01/25 | 4,330 | 4,475 | 4,325 | 4,465 | +4.08% | 1,308,700 | 9553億2323万 | +7.85% | 16.88 | 1.82 |
01/24 | 4,260 | 4,295 | 4,240 | 4,290 | +0.35% | 633,600 | 9178億8055万 | +3.52% | 16.22 | 1.75 |
01/23 | 4,205 | 4,305 | 4,190 | 4,275 | 0% | 1,123,800 | 9146億7118万 | +3.06% | 16.16 | 1.74 |
01/22 | 4,330 | 4,350 | 4,255 | 4,275 | -0.81% | 897,700 | 9146億7118万 | +2.99% | 16.16 | 1.74 |
01/21 | 4,320 | 4,355 | 4,240 | 4,310 | +0.58% | 1,231,200 | 9221億5972万 | +3.66% | 16.29 | 1.76 |
01/18 | 4,185 | 4,325 | 4,155 | 4,285 | +2.02% | 1,502,600 | 9168億1076万 | +2.86% | 16.2 | 1.75 |
01/17 | 4,255 | 4,300 | 4,180 | 4,200 | +0.24% | 1,155,400 | 8986億2432万 | +0.5% | 15.88 | 1.71 |
01/16 | 4,150 | 4,225 | 4,105 | 4,190 | +0.72% | 1,018,700 | 8964億8474万 | -0.29% | 15.84 | 1.71 |
01/15 | 4,000 | 4,175 | 3,995 | 4,160 | +4.79% | 1,345,800 | 8900億6599万 | -1.68% | 15.73 | 1.69 |
01/11 | 3,955 | 4,005 | 3,935 | 3,970 | +1.53% | 994,100 | 8494億1394万 | -6.96% | 15.01 | 1.62 |
01/10 | 3,985 | 3,990 | 3,895 | 3,910 | -2.49% | 1,274,800 | 8365億7645万 | -9.22% | 14.78 | 1.59 |
01/09 | 4,025 | 4,080 | 3,985 | 4,010 | -0.87% | 1,439,300 | 8579億7226万 | -7.82% | 15.16 | 1.63 |
01/08 | 3,995 | 4,100 | 3,955 | 4,045 | +1.13% | 957,100 | 8654億6080万 | -7.82% | 15.29 | 1.65 |
01/07 | 3,970 | 4,060 | 3,935 | 4,000 | +4.17% | 1,370,000 | 8558億3268万 | -9.5% | 15.12 | 1.63 |
01/04 | 3,860 | 3,880 | 3,740 | 3,840 | -4% | 2,038,500 | 8215億9938万 | -13.69% | 14.52 | 1.56 |
2018 |
12/28 | 4,000 | 4,085 | 3,965 | 4,000 | -1.6% | 1,048,200 | 8558億3268万 | -10.77% | 15.12 | 1.63 |
12/27 | 4,020 | 4,095 | 4,000 | 4,065 | +5.86% | 1,244,400 | 8697億3996万 | -9.87% | 15.37 | 1.66 |
12/26 | 3,825 | 3,900 | 3,780 | 3,840 | +2.26% | 949,000 | 8215億9938万 | -15.29% | 14.52 | 1.56 |
12/25 | 3,860 | 3,915 | 3,740 | 3,755 | -6.48% | 1,353,300 | 8034億1293万 | -17.82% | 14.2 | 1.53 |
12/21 | 3,965 | 4,115 | 3,950 | 4,015 | -3.02% | 1,892,700 | 8590億4206万 | -12.85% | 15.18 | 1.64 |
12/20 | 4,220 | 4,275 | 4,105 | 4,140 | -3.5% | 1,174,800 | 8857億8683万 | -10.7% | 15.65 | 1.69 |
12/19 | 4,320 | 4,330 | 4,255 | 4,290 | 0% | 875,600 | 9178億8055万 | -7.96% | 16.22 | 1.75 |
12/18 | 4,235 | 4,350 | 4,205 | 4,290 | -2.61% | 1,501,100 | 9178億8055万 | -8.29% | 16.22 | 1.75 |
12/17 | 4,470 | 4,510 | 4,395 | 4,405 | -1.45% | 958,400 | 9424億8574万 | -6.28% | 16.65 | 1.79 |
12/14 | 4,520 | 4,530 | 4,440 | 4,470 | -2.4% | 1,242,900 | 9563億9302万 | -5.18% | 16.9 | 1.82 |