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 |
---|
2023 | 10/1, 株式分割 1→4 |
2019 |
03/29 | 1,083 | 1,084 | 1,076 | 1,079 | +0.02% | 7,180,400 | 3兆4015億 | -5.66% | 12.98 | 0.92 |
03/28 | 1,093 | 1,095 | 1,078 | 1,079 | -1.8% | 7,950,400 | 3兆4007億 | -6.09% | 12.97 | 0.92 |
03/27 | 1,102 | 1,108 | 1,092 | 1,099 | -1.85% | 7,544,800 | 3兆4630億 | -4.79% | 13.21 | 0.94 |
03/26 | 1,103 | 1,120 | 1,095 | 1,120 | +1.91% | 11,411,600 | 3兆5284億 | -3.32% | 13.46 | 0.95 |
03/25 | 1,113 | 1,113 | 1,094 | 1,099 | -2.79% | 8,760,800 | 3兆4622億 | -5.38% | 13.21 | 0.93 |
03/22 | 1,127 | 1,132 | 1,120 | 1,130 | +0.94% | 12,415,600 | 3兆5615億 | -2.92% | 13.59 | 0.96 |
03/20 | 1,118 | 1,129 | 1,118 | 1,120 | -0.07% | 7,531,600 | 3兆5284億 | -4.07% | 13.46 | 0.95 |
03/19 | 1,116 | 1,125 | 1,110 | 1,120 | +0.63% | 7,500,400 | 3兆5307億 | -4.25% | 13.47 | 0.95 |
03/18 | 1,115 | 1,123 | 1,108 | 1,113 | +0.75% | 10,051,200 | 3兆5087億 | -5.01% | 13.39 | 0.95 |
03/15 | 1,108 | 1,116 | 1,103 | 1,105 | +0.43% | 11,826,400 | 3兆4827億 | -5.8% | 13.29 | 0.94 |
03/14 | 1,118 | 1,119 | 1,100 | 1,100 | -0.79% | 8,822,400 | 3兆4677億 | -6.44% | 13.23 | 0.94 |
03/13 | 1,123 | 1,130 | 1,108 | 1,109 | -1.75% | 7,804,000 | 3兆4953億 | -5.94% | 13.33 | 0.94 |
03/12 | 1,136 | 1,141 | 1,128 | 1,129 | +0.65% | 8,152,400 | 3兆5575億 | -4.59% | 13.57 | 0.96 |
03/11 | 1,124 | 1,129 | 1,118 | 1,122 | -0.55% | 6,032,800 | 3兆5347億 | -5.44% | 13.48 | 0.95 |
03/08 | 1,147 | 1,154 | 1,124 | 1,128 | -2.72% | 11,358,800 | 3兆5544億 | -5.23% | 13.56 | 0.96 |
03/07 | 1,160 | 1,172 | 1,156 | 1,159 | -1% | 8,424,800 | 3兆6537億 | -2.99% | 13.94 | 0.99 |
03/06 | 1,150 | 1,179 | 1,144 | 1,171 | -1.76% | 11,374,400 | 3兆6907億 | -2.25% | 14.08 | 1 |
03/05 | 1,188 | 1,199 | 1,187 | 1,192 | -1.37% | 4,640,000 | 3兆7569億 | -0.83% | 14.33 | 1.01 |
03/04 | 1,204 | 1,211 | 1,195 | 1,209 | +0.94% | 4,404,000 | 3兆8089億 | +0.29% | 14.53 | 1.03 |
03/01 | 1,203 | 1,206 | 1,193 | 1,197 | +0.15% | 3,866,400 | 3兆7734億 | -0.89% | 14.4 | 1.02 |
02/28 | 1,195 | 1,199 | 1,191 | 1,196 | -0.38% | 5,899,200 | 3兆7679億 | -1.2% | 14.37 | 1.02 |
02/27 | 1,200 | 1,207 | 1,198 | 1,200 | -0.79% | 6,033,600 | 3兆7821億 | -1.07% | 14.43 | 1.02 |
02/26 | 1,212 | 1,217 | 1,207 | 1,210 | -0.19% | 4,213,200 | 3兆8120億 | -0.45% | 14.54 | 1.03 |
02/25 | 1,207 | 1,216 | 1,206 | 1,212 | +1.02% | 4,521,200 | 3兆8191億 | -0.43% | 14.57 | 1.03 |
02/22 | 1,191 | 1,206 | 1,188 | 1,200 | -0.04% | 4,149,200 | 3兆7805億 | -1.68% | 14.42 | 1.02 |
02/21 | 1,216 | 1,219 | 1,197 | 1,200 | -0.68% | 5,636,000 | 3兆7821億 | -1.88% | 14.43 | 1.02 |
02/20 | 1,191 | 1,213 | 1,189 | 1,208 | +1.07% | 5,618,400 | 3兆8081億 | -1.45% | 14.53 | 1.03 |
02/19 | 1,190 | 1,199 | 1,189 | 1,196 | -0.4% | 4,426,000 | 3兆7679億 | -2.73% | 14.37 | 1.02 |
02/18 | 1,202 | 1,205 | 1,193 | 1,200 | +1.12% | 4,978,400 | 3兆7829億 | -2.58% | 14.43 | 1.02 |
02/15 | 1,185 | 1,188 | 1,173 | 1,187 | -0.25% | 5,024,800 | 3兆7411億 | -3.89% | 14.27 | 1.01 |
02/14 | 1,193 | 1,203 | 1,190 | 1,190 | -0.58% | 5,062,000 | 3兆7506億 | -3.88% | 14.31 | 1.01 |
02/13 | 1,190 | 1,201 | 1,188 | 1,197 | +1.27% | 5,637,200 | 3兆7726億 | -3.55% | 14.39 | 1.02 |
02/12 | 1,142 | 1,184 | 1,142 | 1,182 | +4.03% | 10,392,000 | 3兆7254億 | -4.83% | 14.21 | 1.01 |
02/08 | 1,137 | 1,151 | 1,131 | 1,136 | -2.24% | 9,462,000 | 3兆5812億 | -8.59% | 13.66 | 0.97 |
02/07 | 1,175 | 1,182 | 1,155 | 1,162 | -2.02% | 9,005,600 | 3兆6631億 | -6.8% | 13.97 | 0.99 |
02/06 | 1,196 | 1,199 | 1,185 | 1,186 | -0.92% | 7,744,000 | 3兆7387億 | -5.02% | 14.26 | 1.01 |
02/05 | 1,203 | 1,216 | 1,197 | 1,197 | -0.6% | 6,966,000 | 3兆7734億 | -3.99% | 14.4 | 1.02 |
02/04 | 1,194 | 1,222 | 1,194 | 1,205 | -2.27% | 9,628,800 | 3兆7963億 | -3.18% | 14.48 | 1.03 |
02/01 | 1,257 | 1,261 | 1,207 | 1,233 | -1.16% | 13,406,000 | 3兆8845億 | -0.92% | 14.82 | 1.05 |
01/31 | 1,265 | 1,265 | 1,244 | 1,247 | +0.28% | 6,273,200 | 3兆9302億 | +0.24% | 14.99 | 1.06 |
01/30 | 1,262 | 1,265 | 1,243 | 1,244 | -1.07% | 5,290,400 | 3兆9192億 | -0.12% | 14.95 | 1.06 |
01/29 | 1,255 | 1,262 | 1,246 | 1,257 | -1.06% | 4,171,200 | 3兆9617億 | +0.96% | 15.11 | 1.07 |
01/28 | 1,275 | 1,285 | 1,269 | 1,271 | -0.63% | 3,266,400 | 4兆43億 | +1.97% | 15.28 | 1.08 |
01/25 | 1,268 | 1,281 | 1,264 | 1,279 | +1.69% | 5,369,600 | 4兆295億 | +2.53% | 15.37 | 1.09 |
01/24 | 1,244 | 1,261 | 1,236 | 1,257 | -0.3% | 4,575,600 | 3兆9625億 | +0.74% | 15.12 | 1.07 |
01/23 | 1,258 | 1,266 | 1,254 | 1,261 | +0.24% | 4,463,600 | 3兆9743億 | +0.96% | 15.16 | 1.07 |
01/22 | 1,273 | 1,280 | 1,256 | 1,258 | -0.69% | 6,200,000 | 3兆9649億 | +0.64% | 15.13 | 1.07 |
01/21 | 1,271 | 1,279 | 1,255 | 1,267 | -0.8% | 9,550,400 | 3兆9925億 | +1.34% | 15.23 | 1.08 |
01/18 | 1,284 | 1,288 | 1,276 | 1,277 | +0.04% | 4,349,600 | 4兆248億 | +2.08% | 15.35 | 1.09 |
01/17 | 1,290 | 1,292 | 1,271 | 1,277 | -0.23% | 4,202,800 | 4兆232億 | +2.04% | 15.35 | 1.09 |
01/16 | 1,283 | 1,284 | 1,261 | 1,280 | -0.47% | 3,619,600 | 4兆327億 | +2.28% | 15.38 | 1.09 |
01/15 | 1,267 | 1,290 | 1,260 | 1,286 | +1.24% | 4,914,400 | 4兆516億 | +2.68% | 15.46 | 1.09 |
01/11 | 1,282 | 1,284 | 1,259 | 1,270 | +0.04% | 6,469,200 | 4兆19億 | +1.26% | 15.27 | 1.08 |
01/10 | 1,259 | 1,272 | 1,256 | 1,269 | -0.16% | 5,218,800 | 4兆3億 | +1.05% | 15.26 | 1.08 |
01/09 | 1,267 | 1,283 | 1,264 | 1,271 | +1.48% | 7,212,400 | 4兆67億 | +1.13% | 15.29 | 1.08 |
01/08 | 1,252 | 1,266 | 1,246 | 1,253 | +1.23% | 7,000,800 | 3兆9483億 | -0.34% | 15.06 | 1.07 |
01/07 | 1,232 | 1,252 | 1,229 | 1,238 | +2.97% | 5,086,000 | 3兆9003億 | -1.71% | 14.88 | 1.05 |
01/04 | 1,188 | 1,203 | 1,164 | 1,202 | -1.76% | 7,713,200 | 3兆7876億 | -4.7% | 14.45 | 1.02 |
2018 |
12/28 | 1,211 | 1,238 | 1,207 | 1,223 | +0.16% | 4,837,600 | 3兆8554億 | -3.22% | 14.71 | 1.04 |
12/27 | 1,208 | 1,227 | 1,204 | 1,221 | +6.89% | 10,501,600 | 3兆8491億 | -3.53% | 14.68 | 1.04 |
12/26 | 1,135 | 1,149 | 1,121 | 1,143 | +1.4% | 5,712,800 | 3兆6009億 | -9.97% | 13.74 | 0.97 |
12/25 | 1,159 | 1,162 | 1,116 | 1,127 | -5.63% | 9,481,200 | 3兆5512億 | -11.56% | 13.55 | 0.96 |
12/21 | 1,222 | 1,224 | 1,183 | 1,194 | -2.93% | 8,794,800 | 3兆7632億 | -6.72% | 14.36 | 1.02 |
12/20 | 1,252 | 1,264 | 1,226 | 1,230 | -3.05% | 6,980,000 | 3兆8766億 | -4.21% | 14.79 | 1.05 |
12/19 | 1,260 | 1,280 | 1,258 | 1,269 | +0.85% | 7,394,000 | 3兆9988億 | -1.34% | 15.25 | 1.08 |
12/18 | 1,261 | 1,271 | 1,255 | 1,258 | -1.16% | 6,409,200 | 3兆9649億 | -2.18% | 15.13 | 1.07 |
12/17 | 1,272 | 1,294 | 1,270 | 1,273 | -0.8% | 6,928,000 | 4兆114億 | -1.18% | 15.3 | 1.08 |
12/14 | 1,294 | 1,314 | 1,274 | 1,283 | -2.02% | 9,322,800 | 4兆437億 | -0.54% | 15.43 | 1.09 |
12/13 | 1,299 | 1,319 | 1,298 | 1,310 | +0.89% | 5,790,000 | 4兆1272億 | +1.43% | 15.74 | 1.11 |
12/12 | 1,280 | 1,319 | 1,280 | 1,298 | +2.37% | 9,620,000 | 4兆910億 | +0.62% | 15.61 | 1.1 |
12/11 | 1,294 | 1,299 | 1,264 | 1,268 | -0.41% | 6,485,600 | 3兆9964億 | -1.71% | 15.25 | 1.08 |
12/10 | 1,262 | 1,277 | 1,253 | 1,273 | -1.09% | 5,604,000 | 4兆130億 | -1.22% | 15.31 | 1.08 |
12/07 | 1,285 | 1,304 | 1,273 | 1,287 | +0.68% | 5,359,200 | 4兆571億 | -0.14% | 15.48 | 1.1 |
12/06 | 1,271 | 1,288 | 1,268 | 1,279 | -0.23% | 8,486,000 | 4兆295億 | -0.74% | 15.37 | 1.09 |
12/05 | 1,288 | 1,288 | 1,265 | 1,282 | -1.86% | 6,236,000 | 4兆390億 | -0.43% | 15.41 | 1.09 |
12/04 | 1,339 | 1,342 | 1,305 | 1,306 | -1.75% | 5,898,400 | 4兆1154億 | +1.61% | 15.7 | 1.11 |
12/03 | 1,329 | 1,337 | 1,324 | 1,329 | +1.32% | 5,044,400 | 4兆1887億 | +3.75% | 15.98 | 1.13 |
11/30 | 1,300 | 1,314 | 1,293 | 1,312 | +1.43% | 8,963,200 | 4兆1343億 | +2.64% | 15.77 | 1.12 |
11/29 | 1,298 | 1,310 | 1,293 | 1,293 | +0.72% | 5,225,600 | 4兆1077億 | +1.43% | 15.87 | 1.12 |
11/28 | 1,300 | 1,300 | 1,273 | 1,284 | -1.12% | 5,450,000 | 4兆783億 | +0.71% | 15.76 | 1.12 |
11/27 | 1,289 | 1,302 | 1,276 | 1,299 | +1.13% | 6,785,600 | 4兆1243億 | +1.92% | 15.94 | 1.13 |
11/26 | 1,282 | 1,290 | 1,274 | 1,284 | -0.02% | 3,756,800 | 4兆783億 | +0.78% | 15.76 | 1.12 |
11/22 | 1,283 | 1,286 | 1,271 | 1,284 | +1.12% | 4,375,600 | 4兆791億 | +0.8% | 15.76 | 1.12 |
11/21 | 1,260 | 1,273 | 1,255 | 1,270 | -1.05% | 4,998,800 | 4兆338億 | -0.39% | 15.59 | 1.1 |
11/20 | 1,269 | 1,286 | 1,266 | 1,284 | +0.2% | 5,400,400 | 4兆767億 | +0.51% | 15.75 | 1.11 |
11/19 | 1,274 | 1,290 | 1,268 | 1,281 | +0.27% | 3,223,600 | 4兆688億 | +0.23% | 15.72 | 1.11 |
11/16 | 1,278 | 1,283 | 1,266 | 1,278 | -0.37% | 3,414,400 | 4兆576億 | -0.12% | 15.68 | 1.11 |
11/15 | 1,278 | 1,285 | 1,269 | 1,282 | -0.75% | 5,674,000 | 4兆727億 | +0.1% | 15.74 | 1.11 |
11/14 | 1,277 | 1,303 | 1,276 | 1,292 | +2.03% | 6,092,000 | 4兆1037億 | +0.78% | 15.86 | 1.12 |
11/13 | 1,269 | 1,274 | 1,254 | 1,266 | -3.06% | 6,576,400 | 4兆219億 | -1.46% | 15.54 | 1.1 |
11/12 | 1,305 | 1,313 | 1,294 | 1,306 | -1.17% | 3,655,200 | 4兆1490億 | +1.34% | 16.03 | 1.13 |
11/09 | 1,310 | 1,331 | 1,306 | 1,322 | +1.4% | 7,948,800 | 4兆1982億 | +2.22% | 16.22 | 1.15 |
11/08 | 1,305 | 1,325 | 1,300 | 1,304 | +1.03% | 6,695,600 | 4兆1402億 | +0.42% | 16 | 1.13 |
11/07 | 1,286 | 1,321 | 1,284 | 1,290 | +0.33% | 10,505,200 | 4兆981億 | -0.98% | 15.83 | 1.12 |
11/06 | 1,266 | 1,299 | 1,263 | 1,286 | +1.78% | 9,067,200 | 4兆846億 | -1.83% | 15.78 | 1.12 |
11/05 | 1,250 | 1,272 | 1,241 | 1,264 | -0.24% | 6,148,000 | 4兆132億 | -4.14% | 15.51 | 1.1 |
11/02 | 1,255 | 1,276 | 1,239 | 1,267 | +1.4% | 12,406,000 | 4兆227億 | -4.56% | 15.54 | 1.1 |
11/01 | 1,281 | 1,282 | 1,234 | 1,249 | -1.07% | 7,656,000 | 3兆9671億 | -6.51% | 15.33 | 1.08 |
10/31 | 1,238 | 1,291 | 1,225 | 1,263 | +3.17% | 17,494,800 | 4兆100億 | -6.06% | 15.49 | 1.1 |
10/30 | 1,219 | 1,232 | 1,215 | 1,224 | -0.26% | 8,739,600 | 3兆8869億 | -9.55% | 15.02 | 1.06 |