PER
2019/07/23~2019/12/17
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 |
---|
2023 | 10/1, 株式分割 1→4 |
2019 |
12/17 | 1,455 | 1,478 | 1,443 | 1,458 | +0.69% | 10,435,600 | 1兆1634億 | +7.33% | 21.43 | 4.96 |
12/16 | 1,445 | 1,465 | 1,435 | 1,448 | +0.87% | 10,343,600 | 1兆1554億 | +6.75% | 21.28 | 4.92 |
12/13 | 1,423 | 1,438 | 1,413 | 1,435 | +3.8% | 20,251,200 | 1兆1455億 | +6.06% | 21.1 | 4.88 |
12/12 | 1,360 | 1,400 | 1,355 | 1,383 | +2.79% | 14,365,600 | 1兆1036億 | +2.48% | 20.32 | 4.7 |
12/11 | 1,343 | 1,373 | 1,335 | 1,345 | +0.75% | 8,929,600 | 1兆736億 | -0.22% | 19.77 | 4.57 |
12/10 | 1,315 | 1,343 | 1,298 | 1,335 | +1.52% | 7,020,800 | 1兆656億 | -0.89% | 19.63 | 4.54 |
12/09 | 1,373 | 1,373 | 1,310 | 1,315 | -2.95% | 9,028,000 | 1兆497億 | -2.23% | 19.33 | 4.47 |
12/06 | 1,318 | 1,358 | 1,308 | 1,355 | +3.44% | 8,125,600 | 1兆816億 | +0.82% | 19.92 | 4.61 |
12/05 | 1,308 | 1,315 | 1,290 | 1,310 | +1.55% | 6,582,400 | 1兆457億 | -2.17% | 19.26 | 4.45 |
12/04 | 1,288 | 1,303 | 1,270 | 1,290 | -1.71% | 8,622,000 | 1兆297億 | -3.8% | 18.96 | 4.39 |
12/03 | 1,305 | 1,325 | 1,300 | 1,313 | -1.32% | 6,078,400 | 1兆477億 | -2.42% | 19.3 | 4.46 |
12/02 | 1,335 | 1,355 | 1,323 | 1,330 | -0.56% | 6,625,200 | 1兆616億 | -1.48% | 19.55 | 4.52 |
11/29 | 1,353 | 1,370 | 1,338 | 1,338 | 0% | 7,842,400 | 1兆676億 | -1.07% | 19.66 | 4.55 |
11/28 | 1,368 | 1,380 | 1,328 | 1,338 | -1.83% | 7,530,800 | 1兆676億 | -1.15% | 19.66 | 4.55 |
11/27 | 1,353 | 1,373 | 1,350 | 1,363 | +0.37% | 7,315,200 | 1兆876億 | +0.7% | 20.03 | 4.63 |
11/26 | 1,335 | 1,363 | 1,328 | 1,358 | +3.63% | 10,628,000 | 1兆836億 | +0.41% | 19.96 | 4.62 |
11/25 | 1,338 | 1,345 | 1,310 | 1,310 | -1.32% | 7,158,400 | 1兆457億 | -2.96% | 19.26 | 4.45 |
11/22 | 1,285 | 1,338 | 1,273 | 1,328 | +2.12% | 10,361,600 | 1兆596億 | -1.74% | 19.52 | 4.51 |
11/21 | 1,333 | 1,343 | 1,288 | 1,300 | -3.88% | 15,612,400 | 1兆377億 | -3.7% | 19.11 | 4.42 |
11/20 | 1,378 | 1,403 | 1,335 | 1,353 | -2.7% | 11,267,600 | 1兆796億 | +0.26% | 19.88 | 4.6 |
11/19 | 1,408 | 1,420 | 1,385 | 1,390 | -1.59% | 9,241,200 | 1兆1095億 | +3.35% | 20.43 | 4.73 |
11/18 | 1,363 | 1,418 | 1,363 | 1,413 | +3.67% | 11,785,200 | 1兆1275億 | +5.41% | 20.77 | 4.8 |
11/15 | 1,333 | 1,375 | 1,280 | 1,363 | +1.49% | 19,897,600 | 1兆876億 | +2.21% | 20.03 | 4.63 |
11/14 | 1,448 | 1,460 | 1,340 | 1,343 | -7.57% | 20,362,000 | 1兆716億 | +1.02% | 19.74 | 4.56 |
11/13 | 1,405 | 1,455 | 1,395 | 1,453 | +3.38% | 16,882,000 | 1兆1594億 | +9.71% | 21.35 | 4.94 |
11/12 | 1,363 | 1,410 | 1,360 | 1,405 | +3.5% | 12,800,000 | 1兆1215億 | +6.93% | 20.66 | 4.78 |
11/11 | 1,360 | 1,360 | 1,320 | 1,358 | +0.56% | 9,045,600 | 1兆836億 | +3.86% | 19.96 | 4.62 |
11/08 | 1,365 | 1,370 | 1,340 | 1,350 | +0.56% | 12,354,800 | 1兆776億 | +3.69% | 19.85 | 4.59 |
11/07 | 1,310 | 1,343 | 1,303 | 1,343 | +1.7% | 10,761,600 | 1兆716億 | +3.51% | 19.74 | 4.56 |
11/06 | 1,293 | 1,320 | 1,288 | 1,320 | +2.52% | 11,709,200 | 1兆537億 | +2.25% | 19.41 | 4.49 |
11/05 | 1,325 | 1,348 | 1,285 | 1,288 | +0.39% | 20,024,800 | 1兆277億 | +0.12% | 18.93 | 4.38 |
11/01 | 1,253 | 1,295 | 1,245 | 1,283 | +3.74% | 14,462,000 | 1兆237億 | +0.04% | 18.85 | 4.36 |
10/31 | 1,330 | 1,335 | 1,216 | 1,236 | -8.76% | 38,214,000 | 9868億5767万 | -3.34% | 18.17 | 4.2 |
10/30 | 1,383 | 1,393 | 1,350 | 1,355 | -3.9% | 19,896,400 | 1兆816億 | +6.03% | 19.92 | 4.61 |
10/29 | 1,440 | 1,440 | 1,395 | 1,410 | -1.74% | 11,474,000 | 1兆1255億 | +10.94% | 20.73 | 4.79 |
10/28 | 1,398 | 1,438 | 1,383 | 1,435 | +3.8% | 10,609,600 | 1兆1455億 | +13.71% | 21.1 | 4.88 |
10/25 | 1,365 | 1,395 | 1,363 | 1,383 | +2.22% | 10,265,200 | 1兆1036億 | +10.51% | 20.32 | 4.7 |
10/24 | 1,348 | 1,363 | 1,325 | 1,353 | +0.56% | 9,881,200 | 1兆796億 | +8.9% | 19.88 | 4.6 |
10/23 | 1,335 | 1,348 | 1,295 | 1,345 | +1.51% | 11,086,800 | 1兆736億 | +8.91% | 19.77 | 4.57 |
10/21 | 1,320 | 1,343 | 1,315 | 1,325 | +0.19% | 6,555,200 | 1兆577億 | +7.99% | 19.48 | 4.51 |
10/18 | 1,323 | 1,345 | 1,310 | 1,323 | +0.19% | 10,646,400 | 1兆557億 | +8.49% | 19.44 | 4.5 |
10/17 | 1,300 | 1,338 | 1,293 | 1,320 | +0.57% | 9,108,400 | 1兆537億 | +9.09% | 19.41 | 4.49 |
10/16 | 1,308 | 1,340 | 1,290 | 1,313 | +2.74% | 14,355,600 | 1兆477億 | +9.19% | 19.3 | 4.46 |
10/15 | 1,268 | 1,288 | 1,265 | 1,278 | +2% | 9,533,200 | 1兆197億 | +6.81% | 18.78 | 4.34 |
10/11 | 1,270 | 1,275 | 1,239 | 1,253 | -0.79% | 14,159,200 | 9998億2951万 | +5.16% | 18.41 | 4.26 |
10/10 | 1,246 | 1,268 | 1,239 | 1,263 | +2.23% | 12,085,200 | 1兆78億 | +6.63% | 18.56 | 4.29 |
10/09 | 1,250 | 1,250 | 1,209 | 1,235 | -2.37% | 20,449,200 | 9858億5984万 | +5.02% | 18.16 | 4.2 |
10/08 | 1,218 | 1,273 | 1,211 | 1,265 | +4.44% | 14,113,200 | 1兆98億 | +8.03% | 18.6 | 4.3 |
10/07 | 1,214 | 1,224 | 1,196 | 1,211 | +0.1% | 7,805,200 | 9669億100万 | +4.06% | 17.81 | 4.12 |
10/04 | 1,243 | 1,244 | 1,193 | 1,210 | -1.63% | 15,226,800 | 9659億316万 | +4.49% | 17.79 | 4.11 |
10/03 | 1,214 | 1,235 | 1,209 | 1,230 | 0% | 8,374,800 | 9818億6850万 | +6.96% | 18.08 | 4.18 |
10/02 | 1,215 | 1,236 | 1,208 | 1,230 | +0.72% | 9,294,800 | 9818億6850万 | +7.71% | 18.08 | 4.18 |
10/01 | 1,196 | 1,225 | 1,180 | 1,221 | +2.3% | 10,853,600 | 9748億8367万 | +7.6% | 17.95 | 4.15 |
09/30 | 1,190 | 1,216 | 1,186 | 1,194 | -0.93% | 10,504,400 | 9529億3132万 | +5.92% | 17.55 | 4.06 |
09/27 | 1,173 | 1,205 | 1,149 | 1,205 | +1.69% | 10,031,600 | 9619億1183万 | +7.49% | 17.72 | 4.1 |
09/26 | 1,224 | 1,225 | 1,179 | 1,185 | -2.07% | 13,715,600 | 9459億4648万 | +6.37% | 17.42 | 4.03 |
09/25 | 1,191 | 1,210 | 1,179 | 1,210 | +0.94% | 9,293,200 | 9659億316万 | +9.3% | 17.79 | 4.11 |
09/24 | 1,190 | 1,218 | 1,186 | 1,199 | +1.8% | 9,426,400 | 9569億2266万 | +9.08% | 17.62 | 4.08 |
09/20 | 1,181 | 1,195 | 1,165 | 1,178 | 0% | 9,584,800 | 9399億5948万 | +7.83% | 17.31 | 4 |
09/19 | 1,175 | 1,210 | 1,173 | 1,178 | +1.51% | 13,912,400 | 9399億5948万 | +8.43% | 17.31 | 4 |
09/18 | 1,185 | 1,193 | 1,158 | 1,160 | -1.28% | 9,317,200 | 9259億8981万 | +7.31% | 17.05 | 3.94 |
09/17 | 1,174 | 1,199 | 1,169 | 1,175 | +0.43% | 9,965,200 | 9379億6381万 | +9% | 17.27 | 4 |
09/13 | 1,170 | 1,179 | 1,141 | 1,170 | +1.52% | 16,532,800 | 9339億7248万 | +9.04% | 17.2 | 3.98 |
09/12 | 1,141 | 1,163 | 1,135 | 1,153 | +4.06% | 13,071,600 | 9200億280万 | +7.91% | 16.94 | 3.92 |
09/11 | 1,085 | 1,109 | 1,075 | 1,108 | +0.45% | 11,406,000 | 8840億8079万 | +4.19% | 16.28 | 3.77 |
09/10 | 1,128 | 1,143 | 1,103 | 1,103 | -3.18% | 12,489,200 | 8800億8945万 | +3.81% | 16.21 | 3.75 |
09/09 | 1,154 | 1,175 | 1,138 | 1,139 | -1.19% | 13,466,000 | 9090億2663万 | +7.33% | 16.74 | 3.87 |
09/06 | 1,155 | 1,169 | 1,131 | 1,153 | +0.11% | 17,922,800 | 9200億280万 | +8.93% | 16.94 | 3.92 |
09/05 | 1,100 | 1,166 | 1,094 | 1,151 | +6.6% | 22,162,800 | 9190億497万 | +9.12% | 16.92 | 3.91 |
09/04 | 1,063 | 1,088 | 1,054 | 1,080 | +1.65% | 12,566,800 | 8621億2844万 | +2.66% | 15.88 | 3.67 |
09/03 | 1,123 | 1,125 | 1,060 | 1,063 | -4.28% | 16,851,200 | 8481億5877万 | +1% | 15.62 | 3.61 |
09/02 | 1,091 | 1,115 | 1,089 | 1,110 | +1.72% | 12,130,400 | 8860億7645万 | +5.61% | 16.32 | 3.77 |
08/30 | 1,056 | 1,101 | 1,055 | 1,091 | +4.43% | 13,282,400 | 8711億895万 | +4.13% | 16.04 | 3.71 |
08/29 | 1,026 | 1,049 | 1,025 | 1,045 | +1.83% | 7,341,600 | 8341億8909万 | -0.1% | 15.36 | 3.55 |
08/28 | 1,035 | 1,046 | 1,021 | 1,026 | -0.61% | 7,560,400 | 8192億2159万 | -1.23% | 15.09 | 3.49 |
08/27 | 1,049 | 1,050 | 1,030 | 1,033 | -0.48% | 7,978,800 | 8242億1076万 | +0.15% | 15.18 | 3.51 |
08/26 | 1,015 | 1,043 | 1,014 | 1,038 | 0% | 9,712,000 | 8282億209万 | +1.42% | 15.25 | 3.53 |
08/23 | 1,030 | 1,040 | 1,014 | 1,038 | -0.6% | 8,758,400 | 8282億209万 | +2.32% | 15.25 | 3.53 |
08/22 | 1,031 | 1,055 | 1,030 | 1,044 | +1.58% | 10,112,400 | 8331億9126万 | +4.17% | 15.34 | 3.55 |
08/21 | 1,021 | 1,031 | 1,018 | 1,028 | +1.36% | 9,342,400 | 8202億1942万 | +3.68% | 15.11 | 3.49 |
08/20 | 1,000 | 1,028 | 998 | 1,014 | +0.75% | 12,458,800 | 8092億4325万 | +3.34% | 14.9 | 3.45 |
08/19 | 1,039 | 1,041 | 1,005 | 1,006 | -1.83% | 11,704,400 | 8032億5624万 | +3.63% | 14.79 | 3.42 |
08/16 | 1,030 | 1,040 | 1,020 | 1,025 | -0.36% | 11,146,000 | 8182億2375万 | +6.55% | 15.07 | 3.49 |
08/15 | 1,038 | 1,048 | 1,019 | 1,029 | -2.49% | 21,746,400 | 8212億1725万 | +8.18% | 15.12 | 3.5 |
08/14 | 1,100 | 1,110 | 1,053 | 1,055 | -1.86% | 16,021,200 | 8421億7176万 | +12.23% | 15.51 | 3.59 |
08/13 | 1,030 | 1,076 | 1,028 | 1,075 | +2.75% | 13,036,800 | 8581億3711万 | +15.72% | 15.8 | 3.66 |
08/09 | 1,068 | 1,069 | 1,039 | 1,046 | -0.83% | 11,282,000 | 8351億8693万 | +14.09% | 15.38 | 3.56 |
08/08 | 1,036 | 1,070 | 1,034 | 1,055 | +3.05% | 20,359,600 | 8421億7176万 | +16.45% | 15.51 | 3.59 |
08/07 | 1,069 | 1,070 | 1,014 | 1,024 | -4.77% | 28,223,200 | 8172億2592万 | +14.51% | 15.05 | 3.48 |
08/06 | 1,033 | 1,089 | 1,029 | 1,075 | +0.23% | 23,257,600 | 8581億3711万 | +21.47% | 15.8 | 3.66 |
08/05 | 1,066 | 1,075 | 1,046 | 1,073 | -0.23% | 15,960,800 | 8561億4144万 | +22.85% | 15.77 | 3.65 |
08/02 | 1,059 | 1,075 | 1,053 | 1,075 | -0.81% | 18,178,400 | 8581億3711万 | +25% | 15.8 | 3.66 |
08/01 | 1,049 | 1,099 | 1,045 | 1,084 | +1.52% | 14,838,800 | 8651億2194万 | +28.1% | 15.93 | 3.69 |
07/31 | 1,068 | 1,084 | 1,063 | 1,068 | -0.81% | 13,278,800 | 8521億5010万 | +28.61% | 15.69 | 3.63 |
07/30 | 1,025 | 1,084 | 1,024 | 1,076 | +3.24% | 24,105,200 | 8591億3494万 | +32.22% | 15.82 | 3.66 |
07/29 | 1,020 | 1,053 | 1,010 | 1,043 | +0.36% | 19,863,200 | 8321億9343万 | +30.48% | 15.33 | 3.54 |
07/26 | 1,023 | 1,051 | 1,016 | 1,039 | -0.12% | 33,652,400 | 8291億9992万 | +32.49% | 15.27 | 3.53 |
07/25 | 943 | 1,040 | 938 | 1,040 | +20.23% | 46,480,400 | 8301億9776万 | +35.06% | 15.29 | 3.54 |
07/24 | 854 | 879 | 849 | 865 | +3.9% | 17,863,200 | 6905億102万 | +14.57% | 12.72 | 2.94 |
07/23 | 845 | 849 | 830 | 833 | +0.91% | 9,812,800 | 6645億5734万 | +11.6% | 12.24 | 2.83 |