PER
2019/06/18~2019/11/13
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 |
11/13 | 4,345 | 4,355 | 4,300 | 4,300 | -0.81% | 963,800 | 1兆1200億 | -4.1% | 11.16 | 1.23 |
11/12 | 4,405 | 4,405 | 4,335 | 4,335 | -1.37% | 945,000 | 1兆1291億 | -3.62% | 11.25 | 1.24 |
11/11 | 4,345 | 4,400 | 4,345 | 4,395 | +1.27% | 1,108,500 | 1兆1447億 | -2.53% | 11.41 | 1.25 |
11/08 | 4,405 | 4,410 | 4,325 | 4,340 | -0.69% | 1,411,400 | 1兆1304億 | -3.88% | 11.26 | 1.24 |
11/07 | 4,255 | 4,370 | 4,240 | 4,370 | +3.19% | 1,585,700 | 1兆1382億 | -3.38% | 11.34 | 1.25 |
11/06 | 4,290 | 4,295 | 4,220 | 4,235 | -1.17% | 1,756,300 | 1兆1031億 | -6.53% | 10.99 | 1.21 |
11/05 | 4,345 | 4,350 | 4,285 | 4,285 | -0.92% | 1,975,300 | 1兆1161億 | -5.78% | 11.12 | 1.22 |
11/01 | 4,250 | 4,340 | 4,240 | 4,325 | +0.58% | 1,614,200 | 1兆1265億 | -5.2% | 11.23 | 1.23 |
10/31 | 4,350 | 4,395 | 4,300 | 4,300 | -1.38% | 2,414,900 | 1兆1200億 | -6.01% | 11.16 | 1.23 |
10/30 | 4,495 | 4,515 | 4,325 | 4,360 | -5.83% | 6,272,500 | 1兆1356億 | -4.91% | 11.32 | 1.24 |
10/29 | 4,565 | 4,635 | 4,530 | 4,630 | +1.65% | 1,428,400 | 1兆2059億 | +0.76% | 12.02 | 1.32 |
10/28 | 4,580 | 4,580 | 4,490 | 4,555 | +0.44% | 1,274,600 | 1兆1864億 | -0.94% | 11.82 | 1.3 |
10/25 | 4,630 | 4,630 | 4,530 | 4,535 | -1.63% | 1,209,400 | 1兆1812億 | -1.41% | 11.77 | 1.29 |
10/24 | 4,625 | 4,650 | 4,595 | 4,610 | +0.22% | 776,400 | 1兆2007億 | +0.17% | 11.97 | 1.31 |
10/23 | 4,570 | 4,615 | 4,525 | 4,600 | +0.33% | 1,283,900 | 1兆1981億 | +0.04% | 11.94 | 1.31 |
10/21 | 4,550 | 4,595 | 4,530 | 4,585 | +1.21% | 923,700 | 1兆1942億 | -0.24% | 11.9 | 1.31 |
10/18 | 4,615 | 4,615 | 4,520 | 4,530 | -1.84% | 1,657,100 | 1兆1799億 | -1.31% | 11.76 | 1.29 |
10/17 | 4,650 | 4,665 | 4,610 | 4,615 | -1.28% | 698,300 | 1兆2020億 | +0.59% | 11.98 | 1.31 |
10/16 | 4,625 | 4,675 | 4,610 | 4,675 | +2.19% | 1,400,600 | 1兆2177億 | +1.96% | 12.13 | 1.33 |
10/15 | 4,600 | 4,630 | 4,560 | 4,575 | +0.77% | 1,200,600 | 1兆1916億 | -0.17% | 11.87 | 1.3 |
10/11 | 4,565 | 4,585 | 4,500 | 4,540 | -1.2% | 1,517,500 | 1兆1825億 | -1% | 11.78 | 1.29 |
10/10 | 4,585 | 4,615 | 4,555 | 4,595 | -0.43% | 735,000 | 1兆1968億 | +0.22% | 11.93 | 1.31 |
10/09 | 4,580 | 4,640 | 4,560 | 4,615 | +1.1% | 1,287,400 | 1兆2020億 | +0.76% | 11.98 | 1.31 |
10/08 | 4,610 | 4,615 | 4,525 | 4,565 | -1.3% | 1,300,200 | 1兆1890億 | -0.2% | 11.85 | 1.3 |
10/07 | 4,665 | 4,675 | 4,590 | 4,625 | -0.43% | 937,800 | 1兆2046億 | +1.11% | 12 | 1.32 |
10/04 | 4,585 | 4,645 | 4,575 | 4,645 | +0.76% | 1,038,700 | 1兆2098億 | +1.57% | 12.06 | 1.32 |
10/03 | 4,525 | 4,610 | 4,505 | 4,610 | +0.99% | 846,300 | 1兆2007億 | +0.81% | 11.97 | 1.31 |
10/02 | 4,505 | 4,570 | 4,500 | 4,565 | +0.77% | 800,200 | 1兆1890億 | -0.15% | 11.85 | 1.3 |
10/01 | 4,600 | 4,615 | 4,505 | 4,530 | -0.66% | 1,089,400 | 1兆1799億 | -0.9% | 11.76 | 1.29 |
09/30 | 4,595 | 4,620 | 4,550 | 4,560 | -2.15% | 1,145,900 | 1兆1877億 | -0.31% | 11.84 | 1.3 |
09/27 | 4,640 | 4,665 | 4,610 | 4,660 | +0.32% | 1,061,800 | 1兆2138億 | +1.81% | 12.1 | 1.33 |
09/26 | 4,670 | 4,690 | 4,620 | 4,645 | -0.11% | 1,402,900 | 1兆2098億 | +1.51% | 12.06 | 1.32 |
09/25 | 4,480 | 4,650 | 4,470 | 4,650 | +2.31% | 1,440,900 | 1兆2112億 | +1.59% | 12.07 | 1.32 |
09/24 | 4,610 | 4,625 | 4,530 | 4,545 | -1.52% | 1,277,000 | 1兆1838億 | -0.7% | 11.8 | 1.29 |
09/20 | 4,670 | 4,710 | 4,610 | 4,615 | -2.02% | 1,584,900 | 1兆2020億 | +0.79% | 11.98 | 1.31 |
09/19 | 4,650 | 4,745 | 4,645 | 4,710 | +2.17% | 1,730,100 | 1兆2268億 | +2.97% | 12.22 | 1.34 |
09/18 | 4,570 | 4,620 | 4,555 | 4,610 | +0.88% | 1,170,200 | 1兆2007億 | +0.88% | 11.97 | 1.31 |
09/17 | 4,485 | 4,600 | 4,470 | 4,570 | +1.44% | 1,261,400 | 1兆1903億 | 0% | 11.86 | 1.3 |
09/13 | 4,525 | 4,535 | 4,465 | 4,505 | -0.99% | 1,710,500 | 1兆1734億 | -1.57% | 11.69 | 1.28 |
09/12 | 4,500 | 4,580 | 4,455 | 4,550 | +2.13% | 1,903,600 | 1兆1851億 | -0.78% | 11.81 | 1.3 |
09/11 | 4,465 | 4,480 | 4,385 | 4,455 | -0.34% | 1,720,400 | 1兆1604億 | -2.92% | 11.56 | 1.27 |
09/10 | 4,540 | 4,555 | 4,455 | 4,470 | -1.65% | 1,443,800 | 1兆1643億 | -2.74% | 11.6 | 1.27 |
09/09 | 4,610 | 4,610 | 4,535 | 4,545 | -1.84% | 892,900 | 1兆1838億 | -1.22% | 11.8 | 1.29 |
09/06 | 4,640 | 4,705 | 4,610 | 4,630 | -0.43% | 1,342,300 | 1兆2059億 | +0.48% | 12.02 | 1.32 |
09/05 | 4,635 | 4,675 | 4,575 | 4,650 | +2.99% | 2,463,500 | 1兆2112億 | +0.85% | 12.07 | 1.32 |
09/04 | 4,485 | 4,530 | 4,440 | 4,515 | +1.12% | 1,092,900 | 1兆1760億 | -1.93% | 11.72 | 1.29 |
09/03 | 4,430 | 4,485 | 4,385 | 4,465 | -0.11% | 1,389,500 | 1兆1630億 | -3.02% | 11.59 | 1.27 |
09/02 | 4,520 | 4,560 | 4,455 | 4,470 | -1.76% | 917,800 | 1兆1643億 | -2.97% | 11.6 | 1.27 |
08/30 | 4,640 | 4,640 | 4,545 | 4,550 | -1.09% | 1,526,200 | 1兆1851億 | -1.24% | 11.81 | 1.3 |
08/29 | 4,645 | 4,660 | 4,585 | 4,600 | -1.29% | 949,100 | 1兆1981億 | +0.04% | 11.94 | 1.31 |
08/28 | 4,625 | 4,690 | 4,620 | 4,660 | +1.97% | 1,878,900 | 1兆2138億 | +1.59% | 12.1 | 1.33 |
08/27 | 4,560 | 4,620 | 4,545 | 4,570 | +0.66% | 1,127,500 | 1兆1903億 | -0.04% | 11.86 | 1.3 |
08/26 | 4,525 | 4,570 | 4,505 | 4,540 | -1.63% | 1,139,100 | 1兆1825億 | -0.44% | 11.78 | 1.29 |
08/23 | 4,605 | 4,625 | 4,590 | 4,615 | -0.32% | 856,700 | 1兆2020億 | +1.36% | 11.98 | 1.31 |
08/22 | 4,670 | 4,680 | 4,615 | 4,630 | -0.32% | 1,373,400 | 1兆2059億 | +1.98% | 12.02 | 1.32 |
08/21 | 4,660 | 4,690 | 4,630 | 4,645 | -0.54% | 1,071,600 | 1兆2098億 | +2.54% | 12.06 | 1.32 |
08/20 | 4,680 | 4,680 | 4,620 | 4,670 | +0.54% | 1,194,000 | 1兆2164億 | +3.32% | 12.12 | 1.33 |
08/19 | 4,665 | 4,665 | 4,590 | 4,645 | +0.98% | 1,273,800 | 1兆2098億 | +3.02% | 12.06 | 1.32 |
08/16 | 4,515 | 4,640 | 4,510 | 4,600 | +2.68% | 1,846,500 | 1兆1981億 | +2.27% | 11.94 | 1.31 |
08/15 | 4,470 | 4,555 | 4,440 | 4,480 | -2.82% | 2,061,500 | 1兆1669億 | -0.2% | 11.63 | 1.28 |
08/14 | 4,650 | 4,665 | 4,585 | 4,610 | -0.22% | 1,438,800 | 1兆2007億 | +2.88% | 11.97 | 1.31 |
08/13 | 4,675 | 4,705 | 4,620 | 4,620 | -2.53% | 1,782,900 | 1兆2033億 | +3.4% | 11.99 | 1.32 |
08/09 | 4,855 | 4,890 | 4,700 | 4,740 | +0.11% | 1,664,900 | 1兆2346億 | +6.35% | 12.3 | 1.35 |
08/08 | 4,650 | 4,755 | 4,645 | 4,735 | +2.49% | 1,428,700 | 1兆2333億 | +6.57% | 12.29 | 1.35 |
08/07 | 4,655 | 4,675 | 4,540 | 4,620 | +0.11% | 1,283,000 | 1兆2033億 | +4.29% | 11.99 | 1.32 |
08/06 | 4,500 | 4,645 | 4,485 | 4,615 | +0.44% | 1,754,800 | 1兆2020億 | +4.36% | 11.98 | 1.31 |
08/05 | 4,700 | 4,705 | 4,520 | 4,595 | -2.96% | 1,582,600 | 1兆1968億 | +4.22% | 11.93 | 1.31 |
08/02 | 4,670 | 4,755 | 4,630 | 4,735 | +0.85% | 2,507,100 | 1兆2333億 | +7.74% | 12.29 | 1.35 |
08/01 | 4,600 | 4,720 | 4,555 | 4,695 | +4.8% | 3,181,600 | 1兆2229億 | +7.49% | 12.19 | 1.34 |
07/31 | 4,450 | 4,530 | 4,420 | 4,480 | -0.67% | 1,924,800 | 1兆1669億 | +3.18% | 11.63 | 1.28 |
07/30 | 4,560 | 4,580 | 4,465 | 4,510 | -0.99% | 1,406,300 | 1兆1747億 | +4.25% | 11.71 | 1.28 |
07/29 | 4,495 | 4,555 | 4,470 | 4,555 | +2.36% | 1,782,800 | 1兆1864億 | +5.76% | 11.82 | 1.3 |
07/26 | 4,310 | 4,450 | 4,310 | 4,450 | +2.77% | 1,398,800 | 1兆1591億 | +3.85% | 11.55 | 1.27 |
07/25 | 4,330 | 4,365 | 4,320 | 4,330 | -0.23% | 636,400 | 1兆1278億 | +1.38% | 11.24 | 1.23 |
07/24 | 4,275 | 4,345 | 4,235 | 4,340 | +1.76% | 1,079,900 | 1兆1304億 | +1.81% | 11.26 | 1.24 |
07/23 | 4,280 | 4,305 | 4,260 | 4,265 | -0.12% | 786,200 | 1兆1109億 | +0.28% | 11.07 | 1.22 |
07/22 | 4,335 | 4,335 | 4,255 | 4,270 | -2.18% | 907,200 | 1兆1122億 | +0.61% | 11.08 | 1.22 |
07/19 | 4,285 | 4,380 | 4,270 | 4,365 | +1.75% | 897,300 | 1兆1369億 | +3% | 11.33 | 1.24 |
07/18 | 4,340 | 4,350 | 4,275 | 4,290 | -2.17% | 1,116,900 | 1兆1174億 | +1.39% | 11.13 | 1.22 |
07/17 | 4,425 | 4,430 | 4,350 | 4,385 | -0.57% | 969,300 | 1兆1421億 | +3.76% | 11.38 | 1.25 |
07/16 | 4,420 | 4,430 | 4,405 | 4,410 | +0.46% | 1,022,600 | 1兆1486億 | +4.63% | 11.45 | 1.26 |
07/12 | 4,370 | 4,395 | 4,345 | 4,390 | +0.8% | 730,800 | 1兆1434億 | +4.4% | 11.39 | 1.25 |
07/11 | 4,415 | 4,425 | 4,345 | 4,355 | -0.68% | 1,321,100 | 1兆1343億 | +3.91% | 11.3 | 1.24 |
07/10 | 4,295 | 4,400 | 4,275 | 4,385 | +2.33% | 1,090,900 | 1兆1421億 | +4.98% | 11.38 | 1.25 |
07/09 | 4,295 | 4,345 | 4,265 | 4,285 | +0.23% | 933,200 | 1兆1161億 | +2.98% | 11.12 | 1.22 |
07/08 | 4,325 | 4,335 | 4,270 | 4,275 | -1.61% | 850,800 | 1兆1135億 | +3.16% | 11.1 | 1.22 |
07/05 | 4,400 | 4,400 | 4,330 | 4,345 | -1.36% | 1,417,900 | 1兆1317億 | +5.18% | 11.28 | 1.24 |
07/04 | 4,450 | 4,480 | 4,385 | 4,405 | 0% | 1,559,100 | 1兆1473億 | +6.97% | 11.43 | 1.26 |
07/03 | 4,385 | 4,405 | 4,350 | 4,405 | -0.11% | 1,477,400 | 1兆1473億 | +7.36% | 11.43 | 1.26 |
07/02 | 4,305 | 4,410 | 4,305 | 4,410 | +2.68% | 1,897,000 | 1兆1486億 | +7.82% | 11.45 | 1.26 |
07/01 | 4,300 | 4,335 | 4,250 | 4,295 | +1.3% | 2,228,000 | 1兆1187億 | +5.35% | 11.15 | 1.22 |
06/28 | 4,180 | 4,245 | 4,155 | 4,240 | +4.43% | 3,089,800 | 1兆1044億 | +4.2% | 11.01 | 1.21 |
06/27 | 4,075 | 4,075 | 4,025 | 4,060 | +0.12% | 914,500 | 1兆575億 | +0.02% | 10.54 | 1.16 |
06/26 | 4,055 | 4,100 | 4,040 | 4,055 | -0.61% | 872,900 | 1兆562億 | -0.02% | 10.52 | 1.16 |
06/25 | 4,045 | 4,090 | 4,045 | 4,080 | +1.24% | 802,200 | 1兆627億 | +0.74% | 10.59 | 1.16 |
06/24 | 4,045 | 4,050 | 4,000 | 4,030 | +0.62% | 784,500 | 1兆497億 | -0.35% | 10.46 | 1.15 |
06/21 | 4,105 | 4,105 | 3,985 | 4,005 | -2.2% | 1,638,700 | 1兆431億 | -0.89% | 10.4 | 1.14 |
06/20 | 4,120 | 4,140 | 4,090 | 4,095 | -0.85% | 593,400 | 1兆666億 | +1.41% | 10.63 | 1.17 |
06/19 | 4,130 | 4,135 | 4,105 | 4,130 | +0.85% | 699,600 | 1兆757億 | +2.56% | 10.72 | 1.18 |
06/18 | 4,075 | 4,105 | 4,065 | 4,095 | +1.36% | 1,012,000 | 1兆666億 | +2.04% | 10.63 | 1.17 |