PER
2018/11/27~2019/04/25
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 |
04/25 | 1,017 | 1,025 | 1,013 | 1,024 | +0.69% | 4,929,700 | 2兆5119億 | +3.02% | 10.58 | 1.2 |
04/24 | 1,025 | 1,030 | 1,010 | 1,017 | -0.39% | 7,039,900 | 2兆4947億 | +2.62% | 10.51 | 1.19 |
04/23 | 1,024 | 1,026 | 1,018 | 1,021 | -0.78% | 4,488,100 | 2兆5045億 | +3.24% | 10.55 | 1.19 |
04/22 | 1,028 | 1,036 | 1,024 | 1,029 | -0.19% | 3,444,300 | 2兆5241億 | +4.26% | 10.63 | 1.2 |
04/19 | 1,030 | 1,035 | 1,025 | 1,031 | +0.98% | 4,948,600 | 2兆5290億 | +4.67% | 10.65 | 1.2 |
04/18 | 1,028 | 1,030 | 1,017 | 1,021 | -0.58% | 5,308,000 | 2兆5045億 | +3.97% | 10.55 | 1.19 |
04/17 | 1,029 | 1,032 | 1,023 | 1,027 | +0.1% | 5,775,300 | 2兆5192億 | +4.8% | 10.61 | 1.2 |
04/16 | 1,016 | 1,026 | 1,014 | 1,026 | +0.49% | 6,170,700 | 2兆5168億 | +4.8% | 10.6 | 1.2 |
04/15 | 1,027 | 1,031 | 1,014 | 1,021 | +0.59% | 8,908,100 | 2兆5045億 | +4.5% | 10.55 | 1.19 |
04/12 | 994 | 1,027 | 987 | 1,015 | +2.73% | 12,633,800 | 2兆4898億 | +4.1% | 10.49 | 1.18 |
04/11 | 981 | 988 | 977 | 988 | -0.2% | 3,951,300 | 2兆4236億 | +1.44% | 10.21 | 1.15 |
04/10 | 988 | 990 | 980 | 990 | -0.4% | 5,097,700 | 2兆4285億 | +1.54% | 10.23 | 1.16 |
04/09 | 980 | 994 | 975 | 994 | +1.53% | 5,393,300 | 2兆4383億 | +1.84% | 10.27 | 1.16 |
04/08 | 995 | 996 | 975 | 979 | -1.21% | 6,233,900 | 2兆4015億 | +0.2% | 10.12 | 1.14 |
04/05 | 980 | 991 | 978 | 991 | +0.71% | 6,619,200 | 2兆4309億 | +1.23% | 10.24 | 1.16 |
04/04 | 988 | 991 | 981 | 984 | -0.81% | 4,679,700 | 2兆4138億 | +0.41% | 10.17 | 1.15 |
04/03 | 994 | 994 | 983 | 992 | +0.4% | 6,421,000 | 2兆4334億 | +0.92% | 10.25 | 1.16 |
04/02 | 999 | 999 | 982 | 988 | +1.33% | 9,068,300 | 2兆4236億 | +0.41% | 10.21 | 1.15 |
04/01 | 964 | 986 | 964 | 975 | +2.2% | 8,016,100 | 2兆3917億 | -1.22% | 10.08 | 1.14 |
03/29 | 964 | 967 | 953 | 954 | +0.53% | 6,143,700 | 2兆3402億 | -3.64% | 7.83 | 1.16 |
03/28 | 955 | 956 | 941 | 949 | -1.76% | 7,498,900 | 2兆3279億 | -4.43% | 7.79 | 1.16 |
03/27 | 970 | 977 | 959 | 966 | -1.33% | 8,165,600 | 2兆3696億 | -3.11% | 7.93 | 1.18 |
03/26 | 949 | 979 | 940 | 979 | +4.15% | 13,996,000 | 2兆4015億 | -2.1% | 8.04 | 1.19 |
03/25 | 945 | 945 | 931 | 940 | -1.88% | 9,522,800 | 2兆3058億 | -6.19% | 7.72 | 1.15 |
03/22 | 955 | 960 | 940 | 958 | +0.74% | 14,357,600 | 2兆3500億 | -4.77% | 7.86 | 1.17 |
03/20 | 961 | 964 | 951 | 951 | -1.25% | 10,662,000 | 2兆3328億 | -5.75% | 7.81 | 1.16 |
03/19 | 967 | 967 | 959 | 963 | -0.72% | 8,462,500 | 2兆3622億 | -4.94% | 7.9 | 1.17 |
03/18 | 968 | 975 | 962 | 970 | +0.73% | 8,300,100 | 2兆3794億 | -4.53% | 7.96 | 1.18 |
03/15 | 960 | 971 | 956 | 963 | 0% | 11,552,000 | 2兆3622億 | -5.31% | 7.9 | 1.17 |
03/14 | 979 | 983 | 963 | 963 | -1.53% | 8,587,900 | 2兆3622億 | -5.59% | 7.9 | 1.17 |
03/13 | 992 | 997 | 971 | 978 | -1.61% | 7,147,200 | 2兆3990億 | -4.49% | 8.03 | 1.19 |
03/12 | 987 | 998 | 985 | 994 | +2.16% | 8,132,000 | 2兆4383億 | -3.12% | 8.16 | 1.21 |
03/11 | 978 | 980 | 966 | 973 | -0.71% | 6,805,700 | 2兆3868億 | -5.44% | 7.99 | 1.19 |
03/08 | 979 | 991 | 976 | 980 | -0.81% | 12,129,300 | 2兆4039億 | -5.04% | 8.04 | 1.19 |
03/07 | 1,004 | 1,007 | 986 | 988 | -2.37% | 12,266,300 | 2兆4236億 | -4.63% | 8.11 | 1.2 |
03/06 | 1,015 | 1,017 | 1,006 | 1,012 | -0.88% | 6,987,700 | 2兆4824億 | -2.5% | 8.31 | 1.23 |
03/05 | 1,014 | 1,021 | 1,010 | 1,021 | -0.1% | 6,744,700 | 2兆5045億 | -1.73% | 8.38 | 1.24 |
03/04 | 1,026 | 1,028 | 1,014 | 1,022 | +0.39% | 6,836,700 | 2兆5070億 | -1.83% | 8.39 | 1.25 |
03/01 | 1,025 | 1,033 | 1,018 | 1,018 | -0.68% | 6,140,300 | 2兆4972億 | -2.4% | 8.36 | 1.24 |
02/28 | 1,033 | 1,037 | 1,024 | 1,025 | -1.54% | 7,084,800 | 2兆5143億 | -1.91% | 8.41 | 1.25 |
02/27 | 1,038 | 1,046 | 1,036 | 1,041 | +0.39% | 5,874,600 | 2兆5536億 | -0.48% | 8.54 | 1.27 |
02/26 | 1,046 | 1,051 | 1,033 | 1,037 | -1.61% | 6,955,700 | 2兆5438億 | -0.96% | 8.51 | 1.26 |
02/25 | 1,055 | 1,063 | 1,050 | 1,054 | +0.86% | 4,172,500 | 2兆5855億 | +0.48% | 8.65 | 1.28 |
02/22 | 1,039 | 1,045 | 1,032 | 1,045 | +0.1% | 4,414,600 | 2兆5634億 | -0.48% | 8.58 | 1.27 |
02/21 | 1,040 | 1,048 | 1,035 | 1,044 | 0% | 6,215,000 | 2兆5609億 | -0.57% | 8.57 | 1.27 |
02/20 | 1,041 | 1,048 | 1,034 | 1,044 | +0.87% | 5,691,600 | 2兆5609億 | -0.57% | 8.57 | 1.27 |
02/19 | 1,035 | 1,039 | 1,029 | 1,035 | -0.67% | 5,130,500 | 2兆5389億 | -1.43% | 8.5 | 1.26 |
02/18 | 1,042 | 1,045 | 1,027 | 1,042 | +1.66% | 9,459,200 | 2兆5560億 | -0.86% | 8.55 | 1.27 |
02/15 | 1,026 | 1,032 | 1,017 | 1,025 | -1.73% | 8,410,300 | 2兆5143億 | -2.47% | 8.41 | 1.25 |
02/14 | 1,057 | 1,064 | 1,042 | 1,043 | -0.67% | 5,334,700 | 2兆5585億 | -0.86% | 8.56 | 1.27 |
02/13 | 1,042 | 1,051 | 1,027 | 1,050 | +1.45% | 7,660,700 | 2兆5757億 | 0% | 8.62 | 1.28 |
02/12 | 1,010 | 1,039 | 1,007 | 1,035 | +3.19% | 7,871,200 | 2兆5389億 | -1.33% | 8.5 | 1.26 |
02/08 | 1,023 | 1,027 | 1,000 | 1,003 | -2.81% | 7,317,700 | 2兆4604億 | -4.02% | 8.23 | 1.22 |
02/07 | 1,046 | 1,050 | 1,026 | 1,032 | -3.01% | 9,968,800 | 2兆5315億 | -1.24% | 8.47 | 1.26 |
02/06 | 1,044 | 1,079 | 1,044 | 1,064 | +2.8% | 14,847,500 | 2兆6100億 | +2.01% | 8.73 | 1.3 |
02/05 | 1,007 | 1,035 | 993 | 1,035 | -2.45% | 22,519,500 | 2兆5389億 | -0.29% | 8.5 | 1.26 |
02/04 | 1,060 | 1,075 | 1,057 | 1,061 | +0.86% | 7,708,300 | 2兆6026億 | +2.61% | 8.71 | 1.29 |
02/01 | 1,058 | 1,062 | 1,051 | 1,052 | -0.94% | 7,253,100 | 2兆5806億 | +2.14% | 8.64 | 1.28 |
01/31 | 1,070 | 1,072 | 1,054 | 1,062 | +0.95% | 6,425,000 | 2兆6051億 | +3.31% | 8.72 | 1.29 |
01/30 | 1,059 | 1,065 | 1,049 | 1,052 | +0.77% | 10,039,500 | 2兆5806億 | +2.33% | 8.64 | 1.28 |
01/29 | 1,050 | 1,056 | 1,039 | 1,044 | -1.79% | 10,465,700 | 2兆5609億 | +1.46% | 8.57 | 1.27 |
01/28 | 1,077 | 1,085 | 1,061 | 1,063 | -0.84% | 6,586,700 | 2兆6075億 | +3.2% | 8.73 | 1.3 |
01/25 | 1,053 | 1,072 | 1,053 | 1,072 | +0.85% | 9,918,800 | 2兆6296億 | +3.88% | 8.8 | 1.31 |
01/24 | 1,050 | 1,063 | 1,043 | 1,063 | +0.57% | 9,114,100 | 2兆6075億 | +2.9% | 8.73 | 1.3 |
01/23 | 1,059 | 1,070 | 1,056 | 1,057 | -0.75% | 7,793,700 | 2兆5928億 | +2.22% | 8.68 | 1.29 |
01/22 | 1,109 | 1,110 | 1,055 | 1,065 | -2.65% | 12,452,200 | 2兆6125億 | +3.1% | 8.74 | 1.3 |
01/21 | 1,105 | 1,106 | 1,080 | 1,094 | +3.31% | 10,995,600 | 2兆6836億 | +5.8% | 8.98 | 1.33 |
01/18 | 1,052 | 1,062 | 1,045 | 1,059 | +1.34% | 6,022,300 | 2兆5977億 | +2.32% | 8.69 | 1.29 |
01/17 | 1,055 | 1,055 | 1,040 | 1,045 | -0.1% | 5,473,000 | 2兆5634億 | +0.77% | 8.58 | 1.27 |
01/16 | 1,051 | 1,056 | 1,042 | 1,046 | +0.29% | 8,446,800 | 2兆5658億 | +0.38% | 8.59 | 1.27 |
01/15 | 1,049 | 1,053 | 1,032 | 1,043 | -2.25% | 11,385,400 | 2兆5585億 | -0.29% | 8.56 | 1.27 |
01/11 | 1,051 | 1,067 | 1,050 | 1,067 | +2.6% | 8,907,300 | 2兆6174億 | +1.43% | 8.76 | 1.3 |
01/10 | 1,045 | 1,052 | 1,035 | 1,040 | -0.48% | 9,033,700 | 2兆5511億 | -1.52% | 8.54 | 1.27 |
01/09 | 1,034 | 1,054 | 1,032 | 1,045 | +3.16% | 9,626,900 | 2兆5634億 | -1.42% | 8.58 | 1.27 |
01/08 | 1,010 | 1,025 | 1,000 | 1,013 | +0.9% | 8,724,700 | 2兆4849億 | -4.88% | 8.32 | 1.23 |
01/07 | 995 | 1,007 | 983 | 1,004 | +5.02% | 9,356,600 | 2兆4628億 | -6.17% | 8.24 | 1.22 |
01/04 | 960 | 960 | 941 | 956 | -3.53% | 12,976,100 | 2兆3451億 | -11.07% | 7.85 | 1.17 |
2018 |
12/28 | 983 | 996 | 980 | 991 | +0.2% | 8,833,200 | 2兆4309億 | -8.33% | 8.13 | 1.21 |
12/27 | 983 | 994 | 969 | 989 | +5.44% | 12,983,800 | 2兆4260億 | -8.85% | 8.12 | 1.21 |
12/26 | 930 | 952 | 926 | 938 | +1.96% | 11,530,100 | 2兆3009億 | -13.94% | 7.7 | 1.14 |
12/25 | 930 | 936 | 918 | 920 | -5.54% | 13,357,100 | 2兆2568億 | -16.13% | 7.55 | 1.12 |
12/21 | 981 | 993 | 973 | 974 | -2.89% | 17,403,900 | 2兆3892億 | -11.86% | 7.99 | 1.19 |
12/20 | 1,035 | 1,040 | 1,000 | 1,003 | -5.11% | 14,893,000 | 2兆4604億 | -9.72% | 8.23 | 1.22 |
12/19 | 1,063 | 1,075 | 1,052 | 1,057 | -1.03% | 7,609,200 | 2兆5928億 | -5.29% | 8.68 | 1.29 |
12/18 | 1,071 | 1,079 | 1,059 | 1,068 | -1.75% | 7,976,100 | 2兆6198億 | -4.56% | 8.77 | 1.3 |
12/17 | 1,085 | 1,098 | 1,082 | 1,087 | -0.46% | 5,020,100 | 2兆6664億 | -3.21% | 8.92 | 1.32 |
12/14 | 1,100 | 1,114 | 1,081 | 1,092 | -0.82% | 9,751,900 | 2兆6787億 | -3.11% | 8.96 | 1.33 |
12/13 | 1,088 | 1,109 | 1,087 | 1,101 | +1.57% | 8,441,100 | 2兆7008億 | -2.57% | 9.04 | 1.34 |
12/12 | 1,065 | 1,091 | 1,064 | 1,084 | +3.14% | 10,911,700 | 2兆6591億 | -4.32% | 8.9 | 1.32 |
12/11 | 1,080 | 1,085 | 1,049 | 1,051 | -3.22% | 8,834,100 | 2兆5781億 | -7.56% | 8.63 | 1.28 |
12/10 | 1,085 | 1,092 | 1,076 | 1,086 | -1.99% | 7,617,800 | 2兆6640億 | -4.9% | 8.91 | 1.32 |
12/07 | 1,131 | 1,134 | 1,106 | 1,108 | -1.25% | 7,679,300 | 2兆7179億 | -3.32% | 9.09 | 1.35 |
12/06 | 1,140 | 1,146 | 1,113 | 1,122 | -2.69% | 10,590,300 | 2兆7523億 | -2.35% | 9.21 | 1.37 |
12/05 | 1,143 | 1,160 | 1,142 | 1,153 | -0.6% | 8,316,400 | 2兆8283億 | -0.09% | 9.46 | 1.41 |
12/04 | 1,191 | 1,196 | 1,154 | 1,160 | -2.03% | 10,123,100 | 2兆8455億 | +0.26% | 9.52 | 1.41 |
12/03 | 1,181 | 1,192 | 1,171 | 1,184 | +1.63% | 8,699,800 | 2兆9044億 | +2.16% | 9.72 | 1.44 |
11/30 | 1,165 | 1,174 | 1,157 | 1,165 | +0.43% | 16,248,900 | 2兆8578億 | +0.34% | 9.56 | 1.42 |
11/29 | 1,175 | 1,180 | 1,159 | 1,160 | -0.09% | 7,018,400 | 2兆8455億 | -0.26% | 9.52 | 1.41 |
11/28 | 1,158 | 1,172 | 1,150 | 1,161 | +1.4% | 13,168,600 | 2兆8479億 | -0.34% | 9.53 | 1.42 |
11/27 | 1,137 | 1,150 | 1,135 | 1,145 | +2.78% | 11,497,300 | 2兆8087億 | -1.89% | 9.4 | 1.4 |