PER
2018/10/30～2019/03/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2019 |
| 03/29 | 2,263 | 2,286 | 2,208 | 2,230 | 0% | 2,033,400 | 1兆3991億 | -2.71% | 33.87 | 5.28 |
| 03/28 | 2,299 | 2,307 | 2,218 | 2,230 | -4.48% | 2,238,000 | 1兆3991億 | -2.75% | 33.87 | 5.28 |
| 03/27 | 2,326 | 2,340 | 2,321 | 2,335 | +0.44% | 1,220,700 | 1兆4648億 | +1.82% | 35.46 | 5.53 |
| 03/26 | 2,295 | 2,334 | 2,286 | 2,324 | +3.36% | 1,939,200 | 1兆4583億 | +1.5% | 35.3 | 5.5 |
| 03/25 | 2,313 | 2,326 | 2,234 | 2,249 | -3.52% | 1,899,300 | 1兆4107億 | -1.63% | 34.15 | 5.32 |
| 03/22 | 2,356 | 2,356 | 2,325 | 2,331 | -0.21% | 1,521,600 | 1兆4622億 | +1.91% | 35.4 | 5.52 |
| 03/20 | 2,338 | 2,343 | 2,318 | 2,336 | +0.42% | 951,600 | 1兆4653億 | +2.22% | 35.47 | 5.53 |
| 03/19 | 2,321 | 2,339 | 2,285 | 2,326 | -0.74% | 977,400 | 1兆4593億 | +1.88% | 35.32 | 5.51 |
| 03/18 | 2,358 | 2,362 | 2,333 | 2,343 | -0.13% | 1,209,300 | 1兆4701億 | +2.96% | 35.59 | 5.55 |
| 03/15 | 2,333 | 2,377 | 2,317 | 2,346 | +1.6% | 3,093,300 | 1兆4720億 | +3.45% | 35.63 | 5.55 |
| 03/14 | 2,345 | 2,353 | 2,307 | 2,309 | -0.87% | 1,599,900 | 1兆4488億 | +2.36% | 35.07 | 5.47 |
| 03/13 | 2,319 | 2,334 | 2,288 | 2,330 | +0.4% | 1,320,900 | 1兆4616億 | +3.68% | 35.38 | 5.52 |
| 03/12 | 2,290 | 2,339 | 2,274 | 2,320 | +2.22% | 1,682,100 | 1兆4557億 | +3.82% | 35.24 | 5.49 |
| 03/11 | 2,250 | 2,276 | 2,221 | 2,270 | +0.09% | 1,280,100 | 1兆4241億 | +1.98% | 34.47 | 5.37 |
| 03/08 | 2,267 | 2,285 | 2,257 | 2,268 | -0.54% | 2,114,700 | 1兆4229億 | +2.25% | 34.44 | 5.37 |
| 03/07 | 2,253 | 2,280 | 2,240 | 2,280 | +0.66% | 2,003,700 | 1兆4306億 | +3.28% | 34.63 | 5.4 |
| 03/06 | 2,294 | 2,295 | 2,245 | 2,265 | -0.21% | 1,555,200 | 1兆4212億 | +3.06% | 34.4 | 5.36 |
| 03/05 | 2,307 | 2,321 | 2,245 | 2,270 | -3.23% | 2,433,000 | 1兆4241億 | +3.65% | 34.47 | 5.37 |
| 03/04 | 2,293 | 2,346 | 2,292 | 2,346 | +3.94% | 2,043,000 | 1兆4716億 | +7.65% | 35.62 | 5.55 |
| 03/01 | 2,263 | 2,288 | 2,234 | 2,257 | +1.06% | 1,685,700 | 1兆4158億 | +4.19% | 34.27 | 5.34 |
| 02/28 | 2,261 | 2,262 | 2,229 | 2,233 | -1.87% | 2,427,600 | 1兆4009億 | +3.57% | 33.91 | 5.29 |
| 02/27 | 2,275 | 2,283 | 2,257 | 2,276 | +0.46% | 1,706,400 | 1兆4277億 | +6.09% | 34.56 | 5.39 |
| 02/26 | 2,319 | 2,339 | 2,248 | 2,265 | -1.69% | 2,527,800 | 1兆4212億 | +6.25% | 34.4 | 5.36 |
| 02/25 | 2,283 | 2,312 | 2,273 | 2,304 | +1.6% | 2,472,300 | 1兆4457億 | +8.49% | 35 | 5.46 |
| 02/22 | 2,231 | 2,271 | 2,222 | 2,268 | +1.1% | 1,675,800 | 1兆4229億 | +7.44% | 34.44 | 5.37 |
| 02/21 | 2,220 | 2,252 | 2,193 | 2,243 | +0.76% | 1,706,100 | 1兆4073億 | +6.93% | 34.07 | 5.31 |
| 02/20 | 2,257 | 2,274 | 2,208 | 2,226 | -1.34% | 2,399,100 | 1兆3966億 | +6.73% | 33.81 | 5.27 |
| 02/19 | 2,250 | 2,268 | 2,232 | 2,257 | +1.5% | 2,108,700 | 1兆4156億 | +8.81% | 34.27 | 5.34 |
| 02/18 | 2,290 | 2,304 | 2,195 | 2,223 | -2.43% | 2,886,000 | 1兆3947億 | +8.14% | 33.76 | 5.26 |
| 02/15 | 2,285 | 2,318 | 2,272 | 2,279 | -0.58% | 2,529,000 | 1兆4294億 | +11.64% | 34.6 | 5.39 |
| 02/14 | 2,263 | 2,296 | 2,260 | 2,292 | +0.9% | 2,682,600 | 1兆4378億 | +13.3% | 34.8 | 5.43 |
| 02/13 | 2,194 | 2,276 | 2,191 | 2,272 | +5.14% | 3,658,200 | 1兆4250億 | +13.41% | 34.5 | 5.38 |
| 02/12 | 2,121 | 2,181 | 2,114 | 2,161 | +1.01% | 3,895,500 | 1兆3554億 | +8.74% | 32.81 | 5.11 |
| 02/08 | 2,046 | 2,143 | 2,042 | 2,139 | +3.9% | 3,083,100 | 1兆3418億 | +8.58% | 32.48 | 5.06 |
| 02/07 | 1,945 | 2,082 | 1,940 | 2,059 | -0.16% | 6,729,300 | 1兆2914億 | +5.36% | 31.26 | 4.87 |
| 02/06 | 2,100 | 2,131 | 2,061 | 2,062 | +0.81% | 4,392,000 | 1兆2935億 | +6.12% | 31.31 | 4.88 |
| 02/05 | 2,077 | 2,100 | 2,036 | 2,045 | -1.93% | 1,846,500 | 1兆2831億 | +6.2% | 31.06 | 4.84 |
| 02/04 | 2,083 | 2,110 | 2,077 | 2,086 | +0.87% | 1,831,800 | 1兆3084億 | +9.25% | 31.67 | 4.94 |
| 02/01 | 2,029 | 2,074 | 2,026 | 2,068 | +2.58% | 2,222,100 | 1兆2971億 | +9% | 31.4 | 4.89 |
| 01/31 | 2,071 | 2,072 | 2,014 | 2,016 | -1.69% | 2,506,800 | 1兆2645億 | +6.93% | 30.61 | 4.77 |
| 01/30 | 2,031 | 2,053 | 2,025 | 2,050 | +0.24% | 2,431,500 | 1兆2862億 | +9.06% | 31.13 | 4.85 |
| 01/29 | 1,995 | 2,049 | 1,995 | 2,045 | +1.72% | 2,363,700 | 1兆2831億 | +9.2% | 31.06 | 4.84 |
| 01/28 | 2,007 | 2,022 | 1,991 | 2,011 | -0.49% | 1,662,600 | 1兆2613億 | +7.81% | 30.53 | 4.76 |
| 01/25 | 2,007 | 2,033 | 1,992 | 2,021 | +1.56% | 2,285,100 | 1兆2676億 | +8.64% | 30.68 | 4.78 |
| 01/24 | 1,956 | 1,990 | 1,932 | 1,990 | +1.51% | 1,885,500 | 1兆2481億 | +7.2% | 30.21 | 4.71 |
| 01/23 | 1,968 | 1,996 | 1,960 | 1,960 | -0.49% | 2,040,600 | 1兆2295億 | +5.77% | 29.76 | 4.64 |
| 01/22 | 2,047 | 2,047 | 1,963 | 1,970 | -3.97% | 2,940,600 | 1兆2356億 | +6.64% | 29.91 | 4.66 |
| 01/21 | 2,030 | 2,060 | 2,012 | 2,051 | +3.76% | 3,409,500 | 1兆2866億 | +11.29% | 31.15 | 4.86 |
| 01/18 | 1,951 | 2,000 | 1,925 | 1,977 | +1.23% | 2,193,300 | 1兆2400億 | +7.54% | 30.02 | 4.68 |
| 01/17 | 1,957 | 1,975 | 1,948 | 1,953 | +0.98% | 2,678,400 | 1兆2249億 | +6.47% | 29.65 | 4.62 |
| 01/16 | 1,949 | 1,957 | 1,907 | 1,934 | +0.29% | 3,027,600 | 1兆2130億 | +5.43% | 29.36 | 4.58 |
| 01/15 | 1,856 | 1,940 | 1,853 | 1,928 | +5.76% | 3,303,300 | 1兆2095億 | +5.01% | 29.28 | 4.56 |
| 01/11 | 1,827 | 1,840 | 1,808 | 1,823 | -0.38% | 3,035,700 | 1兆1436億 | -0.87% | 27.68 | 4.32 |
| 01/10 | 1,820 | 1,835 | 1,800 | 1,830 | -0.9% | 2,479,500 | 1兆1480億 | -0.92% | 27.79 | 4.33 |
| 01/09 | 1,811 | 1,886 | 1,809 | 1,847 | +3.17% | 2,609,100 | 1兆1584億 | -0.13% | 28.04 | 4.37 |
| 01/08 | 1,838 | 1,846 | 1,777 | 1,790 | -3.49% | 4,331,700 | 1兆1229億 | -3.35% | 27.18 | 4.24 |
| 01/07 | 1,821 | 1,864 | 1,815 | 1,855 | +6.92% | 3,481,500 | 1兆1634億 | -0.34% | 28.16 | 4.39 |
| 01/04 | 1,752 | 1,787 | 1,723 | 1,735 | -1.36% | 3,117,300 | 1兆882億 | -7.09% | 26.34 | 4.11 |
| 2018 |
| 12/28 | 1,763 | 1,790 | 1,741 | 1,759 | -0.72% | 2,688,900 | 1兆1032億 | -6.4% | 26.71 | 4.16 |
| 12/27 | 1,694 | 1,785 | 1,670 | 1,771 | +7.68% | 4,059,300 | 1兆1112億 | -6.33% | 26.9 | 4.19 |
| 12/26 | 1,633 | 1,667 | 1,609 | 1,645 | +2.17% | 2,604,900 | 1兆319億 | -13.56% | 24.98 | 3.89 |
| 12/25 | 1,667 | 1,669 | 1,603 | 1,610 | -10.01% | 3,300,000 | 1兆100億 | -16.36% | 24.45 | 3.81 |
| 12/21 | 1,766 | 1,817 | 1,739 | 1,789 | +0.49% | 4,240,500 | 1兆1223億 | -8.12% | 27.17 | 4.23 |
| 12/20 | 1,864 | 1,888 | 1,769 | 1,780 | -5.4% | 3,223,500 | 1兆1167億 | -9.31% | 27.03 | 4.21 |
| 12/19 | 1,853 | 1,897 | 1,827 | 1,882 | +0.8% | 3,422,400 | 1兆1804億 | -5% | 28.57 | 4.45 |
| 12/18 | 1,838 | 1,903 | 1,831 | 1,867 | +1.19% | 3,845,700 | 1兆1710億 | -6.37% | 28.35 | 4.42 |
| 12/17 | 1,869 | 1,877 | 1,826 | 1,845 | -2.64% | 2,967,300 | 1兆1572億 | -8.16% | 28.01 | 4.37 |
| 12/14 | 1,916 | 1,944 | 1,866 | 1,895 | -1.08% | 4,153,200 | 1兆1886億 | -6.37% | 28.77 | 4.49 |
| 12/13 | 1,921 | 1,933 | 1,897 | 1,916 | +0.65% | 4,475,700 | 1兆2016億 | -6% | 29.09 | 4.53 |
| 12/12 | 1,842 | 1,927 | 1,842 | 1,903 | +4.16% | 3,712,200 | 1兆1938億 | -7.87% | 28.9 | 4.5 |
| 12/11 | 1,877 | 1,888 | 1,821 | 1,827 | -2.23% | 3,102,900 | 1兆1461億 | -12.78% | 27.74 | 4.33 |
| 12/10 | 1,900 | 1,909 | 1,859 | 1,869 | -2.32% | 2,677,200 | 1兆1723億 | -12.09% | 28.38 | 4.42 |
| 12/07 | 1,927 | 1,991 | 1,903 | 1,913 | +0.97% | 4,381,500 | 1兆2001億 | -11.17% | 29.05 | 4.53 |
| 12/06 | 1,939 | 1,958 | 1,872 | 1,895 | -2.7% | 3,227,700 | 1兆1886億 | -13.11% | 28.77 | 4.49 |
| 12/05 | 1,922 | 1,954 | 1,912 | 1,948 | -0.97% | 3,109,200 | 1兆2216億 | -11.91% | 29.57 | 4.61 |
| 12/04 | 2,020 | 2,048 | 1,967 | 1,967 | -2.64% | 4,067,700 | 1兆2335億 | -12.05% | 29.86 | 4.65 |
| 12/03 | 2,027 | 2,041 | 2,000 | 2,020 | +0.18% | 4,439,700 | 1兆2670億 | -10.54% | 30.67 | 4.78 |
| 11/30 | 1,937 | 2,035 | 1,932 | 2,016 | +6.68% | 7,345,200 | 1兆2647億 | -11.56% | 30.61 | 4.77 |
| 11/29 | 1,919 | 1,921 | 1,879 | 1,890 | -1.39% | 7,527,600 | 1兆1855億 | -17.97% | 28.7 | 4.47 |
| 11/28 | 1,998 | 2,011 | 1,915 | 1,917 | -4.71% | 5,459,400 | 1兆2022億 | -17.99% | 29.1 | 4.54 |
| 11/27 | 2,003 | 2,039 | 1,997 | 2,011 | +0.12% | 4,548,000 | 1兆2616億 | -15.13% | 30.54 | 4.76 |
| 11/26 | 2,040 | 2,063 | 2,007 | 2,009 | -1.37% | 3,323,700 | 1兆2601億 | -16.4% | 30.5 | 4.76 |
| 11/22 | 2,040 | 2,060 | 2,021 | 2,037 | -1.21% | 2,391,000 | 1兆2777億 | -16.45% | 30.93 | 4.82 |
| 11/21 | 2,007 | 2,068 | 2,003 | 2,062 | -0.37% | 3,066,900 | 1兆2933億 | -16.59% | 31.31 | 4.88 |
| 11/20 | 2,129 | 2,157 | 2,068 | 2,070 | -5.21% | 2,894,400 | 1兆2981億 | -17.35% | 31.42 | 4.9 |
| 11/19 | 2,133 | 2,199 | 2,133 | 2,183 | +1.39% | 2,564,400 | 1兆3694億 | -13.74% | 33.15 | 5.17 |
| 11/16 | 2,202 | 2,207 | 2,141 | 2,153 | -1.93% | 2,460,900 | 1兆3506億 | -15.79% | 32.69 | 5.1 |
| 11/15 | 2,200 | 2,216 | 2,172 | 2,196 | -1.27% | 2,579,400 | 1兆3771億 | -15.09% | 33.34 | 5.2 |
| 11/14 | 2,220 | 2,259 | 2,212 | 2,224 | +0.35% | 2,145,300 | 1兆3949億 | -14.95% | 33.77 | 5.26 |
| 11/13 | 2,233 | 2,245 | 2,187 | 2,216 | -0.76% | 2,711,400 | 1兆3901億 | -16.33% | 33.65 | 5.25 |
| 11/12 | 2,243 | 2,267 | 2,228 | 2,233 | -0.04% | 1,941,000 | 1兆4007億 | -16.82% | 33.91 | 5.29 |
| 11/09 | 2,237 | 2,300 | 2,185 | 2,234 | +0.22% | 5,012,100 | 1兆4014億 | -17.92% | 33.92 | 5.29 |
| 11/08 | 2,302 | 2,353 | 2,208 | 2,229 | -14.79% | 8,605,200 | 1兆3982億 | -19.2% | 33.85 | 5.28 |
| 11/07 | 2,623 | 2,652 | 2,595 | 2,616 | -0.62% | 1,700,100 | 1兆6410億 | -6.46% | 39.72 | 6.19 |
| 11/06 | 2,615 | 2,640 | 2,609 | 2,633 | +1.28% | 1,704,900 | 1兆6512億 | -6.64% | 39.97 | 6.23 |
| 11/05 | 2,580 | 2,612 | 2,553 | 2,599 | +0.55% | 2,066,700 | 1兆6303億 | -8.6% | 39.46 | 6.15 |
| 11/02 | 2,623 | 2,623 | 2,557 | 2,585 | 0% | 3,290,100 | 1兆6213億 | -9.93% | 39.25 | 6.12 |
| 11/01 | 2,642 | 2,650 | 2,573 | 2,585 | -2.13% | 1,838,700 | 1兆6213億 | -10.71% | 39.25 | 6.12 |
| 10/31 | 2,589 | 2,643 | 2,577 | 2,641 | +3.04% | 1,915,200 | 1兆6566億 | -9.73% | 40.1 | 6.25 |
| 10/30 | 2,550 | 2,587 | 2,530 | 2,563 | +1.45% | 1,728,900 | 1兆6077億 | -13.2% | 38.92 | 6.07 |
