PER
2019/04/12~2019/09/10
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 |
09/10 | 863 | 882 | 863 | 881 | +3.4% | 7,898,700 | 2兆1613億 | +6.92% | 9.11 | 1.03 |
09/09 | 853 | 856 | 844 | 852 | +0.24% | 4,740,600 | 2兆902億 | +3.52% | 8.81 | 0.99 |
09/06 | 843 | 854 | 841 | 850 | +1.8% | 8,221,300 | 2兆853億 | +3.16% | 8.79 | 0.99 |
09/05 | 826 | 841 | 825 | 835 | +2.08% | 10,833,400 | 2兆485億 | +1.09% | 8.63 | 0.97 |
09/04 | 815 | 819 | 808 | 818 | -0.12% | 6,029,400 | 2兆68億 | -1.45% | 8.46 | 0.95 |
09/03 | 816 | 822 | 814 | 819 | +0.61% | 4,782,100 | 2兆92億 | -1.8% | 8.47 | 0.96 |
09/02 | 817 | 820 | 813 | 814 | -0.73% | 4,472,700 | 1兆9967億 | -2.86% | 8.41 | 0.95 |
08/30 | 817 | 821 | 812 | 820 | +0.99% | 7,531,000 | 2兆115億 | -2.5% | 8.47 | 0.96 |
08/29 | 815 | 817 | 809 | 812 | -0.49% | 5,020,300 | 1兆9918億 | -3.91% | 8.39 | 0.95 |
08/28 | 808 | 820 | 800 | 816 | +0.87% | 7,115,500 | 2兆16億 | -3.89% | 8.43 | 0.95 |
08/27 | 814 | 817 | 808 | 809 | +0.25% | 8,440,100 | 1兆9845億 | -5.27% | 8.36 | 0.94 |
08/26 | 792 | 808 | 792 | 807 | -1.82% | 8,422,600 | 1兆9796億 | -5.94% | 8.34 | 0.94 |
08/23 | 822 | 828 | 813 | 822 | +0.12% | 6,483,700 | 2兆164億 | -4.64% | 8.49 | 0.96 |
08/22 | 821 | 825 | 818 | 821 | -0.24% | 6,909,600 | 2兆139億 | -5.09% | 8.48 | 0.96 |
08/21 | 812 | 825 | 811 | 823 | +0.61% | 5,979,500 | 2兆188億 | -5.29% | 8.5 | 0.96 |
08/20 | 810 | 819 | 810 | 818 | +1.36% | 5,770,600 | 2兆65億 | -6.3% | 8.45 | 0.95 |
08/19 | 810 | 810 | 801 | 807 | +0.25% | 6,672,200 | 1兆9796億 | -8.09% | 8.34 | 0.94 |
08/16 | 797 | 809 | 794 | 805 | +0.5% | 7,448,400 | 1兆9747億 | -8.73% | 8.32 | 0.94 |
08/15 | 800 | 807 | 788 | 801 | -2.55% | 9,844,400 | 1兆9648億 | -9.7% | 8.28 | 0.93 |
08/14 | 826 | 829 | 818 | 822 | +0.24% | 6,717,700 | 2兆164億 | -7.95% | 8.49 | 0.96 |
08/13 | 824 | 826 | 812 | 820 | -1.8% | 6,841,400 | 2兆115億 | -8.69% | 8.47 | 0.96 |
08/09 | 828 | 838 | 825 | 835 | +0.6% | 5,357,300 | 2兆482億 | -7.53% | 8.63 | 0.97 |
08/08 | 835 | 840 | 828 | 830 | -0.48% | 4,246,000 | 2兆360億 | -8.49% | 8.58 | 0.97 |
08/07 | 834 | 847 | 823 | 834 | +0.6% | 7,262,500 | 2兆458億 | -8.45% | 8.62 | 0.97 |
08/06 | 812 | 834 | 811 | 829 | -2.01% | 11,906,000 | 2兆335億 | -9.4% | 8.57 | 0.97 |
08/05 | 864 | 866 | 841 | 846 | -3.75% | 10,966,100 | 2兆752億 | -7.84% | 8.74 | 0.99 |
08/02 | 892 | 900 | 871 | 879 | -3.51% | 10,283,600 | 2兆1562億 | -4.56% | 9.08 | 1.03 |
08/01 | 900 | 911 | 886 | 911 | -1.51% | 8,400,900 | 2兆2347億 | -1.09% | 9.41 | 1.06 |
07/31 | 916 | 927 | 913 | 925 | 0% | 6,954,700 | 2兆2690億 | +0.54% | 9.56 | 1.08 |
07/30 | 919 | 928 | 915 | 925 | +1.76% | 6,214,000 | 2兆2690億 | +0.65% | 9.56 | 1.08 |
07/29 | 906 | 911 | 901 | 909 | -0.22% | 3,982,400 | 2兆2298億 | -0.87% | 9.39 | 1.06 |
07/26 | 913 | 915 | 907 | 911 | -0.33% | 3,435,800 | 2兆2347億 | -0.55% | 9.41 | 1.06 |
07/25 | 914 | 916 | 911 | 914 | -0.33% | 3,352,000 | 2兆2420億 | -0.11% | 9.44 | 1.07 |
07/24 | 921 | 926 | 910 | 917 | -0.43% | 4,907,800 | 2兆2494億 | +0.44% | 9.48 | 1.07 |
07/23 | 917 | 927 | 917 | 921 | +0.22% | 4,051,300 | 2兆2592億 | +1.1% | 9.52 | 1.07 |
07/22 | 912 | 922 | 910 | 919 | +0.11% | 3,072,800 | 2兆2543億 | +1.1% | 9.5 | 1.07 |
07/19 | 898 | 923 | 895 | 918 | +2.8% | 5,349,400 | 2兆2519億 | +1.32% | 9.49 | 1.07 |
07/18 | 914 | 915 | 890 | 893 | -3.04% | 6,799,400 | 2兆1905億 | -1.11% | 9.23 | 1.04 |
07/17 | 916 | 926 | 915 | 921 | -0.11% | 5,807,700 | 2兆2592億 | +1.99% | 9.52 | 1.07 |
07/16 | 925 | 929 | 914 | 922 | -0.86% | 5,051,200 | 2兆2617億 | +2.33% | 9.53 | 1.08 |
07/12 | 935 | 936 | 927 | 930 | +0.54% | 3,873,600 | 2兆2813億 | +3.45% | 9.61 | 1.09 |
07/11 | 927 | 930 | 919 | 925 | -0.32% | 4,270,600 | 2兆2690億 | +3.24% | 9.56 | 1.08 |
07/10 | 930 | 932 | 923 | 928 | -0.96% | 5,936,800 | 2兆2764億 | +3.8% | 9.59 | 1.08 |
07/09 | 944 | 955 | 936 | 937 | -0.64% | 5,257,600 | 2兆2985億 | +5.04% | 9.68 | 1.09 |
07/08 | 939 | 947 | 938 | 943 | 0% | 4,601,600 | 2兆3132億 | +6.07% | 9.74 | 1.1 |
07/05 | 948 | 952 | 941 | 943 | -0.53% | 5,339,900 | 2兆3132億 | +6.43% | 9.74 | 1.1 |
07/04 | 932 | 948 | 931 | 948 | +2.16% | 6,290,300 | 2兆3254億 | +7.48% | 9.8 | 1.11 |
07/03 | 930 | 930 | 920 | 928 | +0.22% | 5,352,600 | 2兆2764億 | +5.45% | 9.59 | 1.08 |
07/02 | 928 | 928 | 919 | 926 | +0.33% | 5,557,200 | 2兆2715億 | +5.35% | 9.57 | 1.08 |
07/01 | 920 | 924 | 914 | 923 | +2.78% | 7,104,100 | 2兆2641億 | +5.13% | 9.54 | 1.08 |
06/28 | 903 | 905 | 893 | 898 | 0% | 9,222,700 | 2兆2028億 | +2.51% | 9.28 | 1.05 |
06/27 | 890 | 899 | 884 | 898 | +1.7% | 5,827,400 | 2兆2028億 | +2.63% | 9.28 | 1.05 |
06/26 | 884 | 896 | 881 | 883 | -0.23% | 6,520,000 | 2兆1660億 | +0.91% | 9.12 | 1.03 |
06/25 | 880 | 891 | 870 | 885 | +0.23% | 5,478,300 | 2兆1709億 | +1.03% | 9.15 | 1.03 |
06/24 | 864 | 885 | 862 | 883 | -0.34% | 5,319,500 | 2兆1660億 | +0.68% | 9.12 | 1.03 |
06/21 | 884 | 889 | 879 | 886 | +0.45% | 9,383,500 | 2兆1734億 | +0.91% | 9.16 | 1.03 |
06/20 | 875 | 882 | 869 | 882 | +0.57% | 5,241,900 | 2兆1635億 | +0.34% | 9.11 | 1.03 |
06/19 | 870 | 885 | 869 | 877 | +2.1% | 6,718,500 | 2兆1513億 | -0.23% | 9.06 | 1.02 |
06/18 | 862 | 871 | 856 | 859 | +0.12% | 5,579,500 | 2兆1071億 | -2.39% | 8.88 | 1 |
06/17 | 856 | 863 | 852 | 858 | +0.23% | 5,234,500 | 2兆1047億 | -2.61% | 8.87 | 1 |
06/14 | 847 | 860 | 845 | 856 | +0.12% | 7,061,300 | 2兆998億 | -3.06% | 8.85 | 1 |
06/13 | 865 | 870 | 846 | 855 | -1.61% | 8,942,200 | 2兆973億 | -3.39% | 8.84 | 1 |
06/12 | 863 | 877 | 863 | 869 | -0.69% | 5,411,700 | 2兆1317億 | -2.36% | 8.98 | 1.01 |
06/11 | 865 | 879 | 863 | 875 | 0% | 6,012,800 | 2兆1464億 | -2.13% | 9.04 | 1.02 |
06/10 | 875 | 880 | 874 | 875 | +0.57% | 4,856,800 | 2兆1464億 | -2.67% | 9.04 | 1.02 |
06/07 | 867 | 873 | 862 | 870 | +0.23% | 5,245,000 | 2兆1341億 | -3.87% | 8.99 | 1.02 |
06/06 | 871 | 877 | 867 | 868 | -0.91% | 4,908,000 | 2兆1292億 | -4.72% | 8.97 | 1.01 |
06/05 | 880 | 881 | 869 | 876 | +1.74% | 6,244,600 | 2兆1488億 | -4.47% | 9.05 | 1.02 |
06/04 | 861 | 866 | 854 | 861 | +0.35% | 5,484,800 | 2兆1120億 | -6.72% | 8.9 | 1 |
06/03 | 850 | 865 | 848 | 858 | -0.81% | 6,781,200 | 2兆1047億 | -7.74% | 8.87 | 1 |
05/31 | 882 | 884 | 864 | 865 | -3.35% | 9,088,900 | 2兆1218億 | -7.68% | 8.94 | 1.01 |
05/30 | 881 | 895 | 878 | 895 | +0.67% | 4,083,800 | 2兆1954億 | -5.09% | 9.25 | 1.04 |
05/29 | 883 | 889 | 874 | 889 | -1% | 6,211,400 | 2兆1807億 | -6.22% | 9.19 | 1.04 |
05/28 | 888 | 898 | 887 | 898 | +1.58% | 8,437,000 | 2兆2028億 | -5.87% | 9.28 | 1.05 |
05/27 | 873 | 888 | 869 | 884 | +0.45% | 4,866,300 | 2兆1684億 | -7.82% | 9.13 | 1.03 |
05/24 | 876 | 889 | 873 | 880 | -1.9% | 7,709,300 | 2兆1586億 | -8.71% | 9.09 | 1.03 |
05/23 | 895 | 903 | 892 | 897 | -0.88% | 5,616,400 | 2兆2003億 | -7.33% | 9.27 | 1.05 |
05/22 | 914 | 918 | 903 | 905 | -0.98% | 4,732,100 | 2兆2200億 | -6.89% | 9.35 | 1.06 |
05/21 | 895 | 919 | 893 | 914 | +0.88% | 7,450,700 | 2兆2420億 | -6.35% | 9.44 | 1.07 |
05/20 | 901 | 911 | 894 | 906 | +0.67% | 4,720,300 | 2兆2224億 | -7.36% | 9.36 | 1.06 |
05/17 | 896 | 913 | 892 | 900 | +1.12% | 7,797,100 | 2兆2077億 | -8.35% | 9.3 | 1.05 |
05/16 | 897 | 897 | 882 | 890 | -1.11% | 6,025,900 | 2兆1832億 | -9.64% | 9.2 | 1.04 |
05/15 | 892 | 905 | 888 | 900 | +1.58% | 7,654,500 | 2兆2077億 | -9% | 9.3 | 1.05 |
05/14 | 872 | 891 | 859 | 886 | -0.67% | 10,107,900 | 2兆1734億 | -10.78% | 9.16 | 1.03 |
05/13 | 909 | 910 | 891 | 892 | -2.62% | 10,763,700 | 2兆1881億 | -10.44% | 9.22 | 1.04 |
05/10 | 950 | 963 | 915 | 916 | -6.44% | 22,307,300 | 2兆2469億 | -8.31% | 9.47 | 1.07 |
05/09 | 979 | 992 | 974 | 979 | -0.2% | 8,765,700 | 2兆4015億 | -2.1% | 10.12 | 1.14 |
05/08 | 990 | 992 | 978 | 981 | -2.1% | 8,506,300 | 2兆4064億 | -1.8% | 10.14 | 1.14 |
05/07 | 1,020 | 1,021 | 995 | 1,002 | -1.86% | 10,259,100 | 2兆4579億 | +0.3% | 10.35 | 1.17 |
04/26 | 1,015 | 1,022 | 1,007 | 1,021 | -0.29% | 6,082,300 | 2兆5045億 | +2.41% | 10.55 | 1.19 |
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 |