PER
2018/08/31～2019/01/31
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 |
| 01/31 | 1,449 | 1,460 | 1,441 | 1,447 | +1.62% | 1,300,400 | 3748億326万 | +6.63% | 15.86 | 1.66 |
| 01/30 | 1,419 | 1,444 | 1,406 | 1,424 | +0.21% | 1,431,900 | 3688億4578万 | +4.86% | 15.61 | 1.63 |
| 01/29 | 1,404 | 1,426 | 1,401 | 1,421 | -0.07% | 1,210,900 | 3680億6871万 | +4.56% | 15.58 | 1.63 |
| 01/28 | 1,428 | 1,441 | 1,414 | 1,422 | +0.14% | 1,069,500 | 3683億2773万 | +4.41% | 15.59 | 1.63 |
| 01/25 | 1,403 | 1,425 | 1,398 | 1,420 | +1.36% | 1,044,200 | 3678億969万 | +3.95% | 15.57 | 1.63 |
| 01/24 | 1,393 | 1,407 | 1,385 | 1,401 | +0.72% | 889,400 | 3628億8830万 | +2.26% | 15.36 | 1.61 |
| 01/23 | 1,372 | 1,396 | 1,369 | 1,391 | +1.24% | 996,700 | 3602億9809万 | +1.24% | 15.25 | 1.6 |
| 01/22 | 1,390 | 1,392 | 1,374 | 1,374 | -1.22% | 685,900 | 3558億9473万 | -0.29% | 15.06 | 1.58 |
| 01/21 | 1,391 | 1,397 | 1,384 | 1,391 | +0.94% | 581,500 | 3602億9809万 | +0.58% | 15.25 | 1.6 |
| 01/18 | 1,342 | 1,379 | 1,341 | 1,378 | +1.85% | 909,500 | 3569億3081万 | -0.72% | 15.11 | 1.58 |
| 01/17 | 1,358 | 1,377 | 1,348 | 1,353 | +0.82% | 1,346,100 | 3504億5529万 | -2.94% | 14.83 | 1.55 |
| 01/16 | 1,372 | 1,372 | 1,341 | 1,342 | -1.68% | 999,700 | 3476億606万 | -4.21% | 14.71 | 1.54 |
| 01/15 | 1,335 | 1,365 | 1,329 | 1,365 | +2.4% | 993,300 | 3535億6354万 | -3.19% | 14.96 | 1.57 |
| 01/11 | 1,335 | 1,340 | 1,327 | 1,333 | +0.98% | 1,628,500 | 3452億7487万 | -6.13% | 14.61 | 1.53 |
| 01/10 | 1,334 | 1,336 | 1,316 | 1,320 | -1.49% | 1,383,300 | 3419億760万 | -7.69% | 14.47 | 1.51 |
| 01/09 | 1,348 | 1,354 | 1,334 | 1,340 | +1.21% | 967,800 | 3470億8802万 | -7.01% | 14.69 | 1.54 |
| 01/08 | 1,351 | 1,355 | 1,324 | 1,324 | -0.38% | 1,282,700 | 3429億4369万 | -8.75% | 14.51 | 1.52 |
| 01/07 | 1,307 | 1,330 | 1,300 | 1,329 | +4.07% | 1,259,100 | 3442億3879万 | -9.03% | 14.57 | 1.52 |
| 01/04 | 1,274 | 1,285 | 1,247 | 1,277 | -2.07% | 1,558,100 | 3307億6970万 | -13.13% | 14 | 1.46 |
| 2018 |
| 12/28 | 1,317 | 1,323 | 1,298 | 1,304 | -1.06% | 1,775,600 | 3377億6327万 | -12.01% | 14.29 | 1.5 |
| 12/27 | 1,321 | 1,325 | 1,303 | 1,318 | +2.49% | 1,391,500 | 3413億8956万 | -11.72% | 14.45 | 1.51 |
| 12/26 | 1,290 | 1,306 | 1,261 | 1,286 | +0.31% | 1,626,200 | 3331億89万 | -14.44% | 14.1 | 1.47 |
| 12/25 | 1,278 | 1,288 | 1,266 | 1,282 | -4.33% | 1,413,600 | 3320億6481万 | -15.38% | 14.05 | 1.47 |
| 12/21 | 1,345 | 1,359 | 1,319 | 1,340 | -1.11% | 2,140,000 | 3470億8802万 | -12.25% | 14.69 | 1.54 |
| 12/20 | 1,426 | 1,431 | 1,345 | 1,355 | -6.94% | 2,864,200 | 3509億7333万 | -11.84% | 14.85 | 1.55 |
| 12/19 | 1,469 | 1,476 | 1,441 | 1,456 | +0.34% | 1,272,800 | 3771億3445万 | -6% | 15.96 | 1.67 |
| 12/18 | 1,437 | 1,458 | 1,422 | 1,451 | -3.78% | 2,658,200 | 3758億3934万 | -6.69% | 15.91 | 1.66 |
| 12/17 | 1,513 | 1,519 | 1,502 | 1,508 | +0.33% | 1,020,300 | 3906億353万 | -3.58% | 16.53 | 1.73 |
| 12/14 | 1,509 | 1,526 | 1,500 | 1,503 | -1.25% | 2,102,200 | 3893億843万 | -4.27% | 16.48 | 1.72 |
| 12/13 | 1,523 | 1,527 | 1,513 | 1,522 | +1.13% | 1,086,800 | 3942億2983万 | -3.55% | 16.68 | 1.75 |
| 12/12 | 1,499 | 1,516 | 1,493 | 1,505 | +1.07% | 1,340,100 | 3898億2647万 | -4.99% | 16.5 | 1.73 |
| 12/11 | 1,489 | 1,492 | 1,471 | 1,489 | -0.53% | 1,475,200 | 3856億8214万 | -6.59% | 16.32 | 1.71 |
| 12/10 | 1,494 | 1,502 | 1,484 | 1,497 | -2.28% | 1,129,200 | 3877億5430万 | -6.61% | 16.41 | 1.72 |
| 12/07 | 1,522 | 1,534 | 1,512 | 1,532 | +0.72% | 1,486,500 | 3968億2004万 | -5.02% | 16.79 | 1.76 |
| 12/06 | 1,534 | 1,538 | 1,500 | 1,521 | -0.91% | 1,438,700 | 3939億7081万 | -6.11% | 16.67 | 1.74 |
| 12/05 | 1,545 | 1,548 | 1,520 | 1,535 | -1.92% | 1,260,800 | 3975億9710万 | -5.65% | 16.83 | 1.76 |
| 12/04 | 1,591 | 1,601 | 1,556 | 1,565 | -1.94% | 1,319,900 | 4053億6773万 | -4.16% | 17.16 | 1.79 |
| 12/03 | 1,606 | 1,612 | 1,589 | 1,596 | +0.82% | 1,111,500 | 4133億9737万 | -2.44% | 17.5 | 1.83 |
| 11/30 | 1,613 | 1,622 | 1,576 | 1,583 | -0.94% | 2,959,600 | 4100億3010万 | -3.3% | 17.35 | 1.82 |
| 11/29 | 1,610 | 1,619 | 1,593 | 1,598 | +0.06% | 1,208,200 | 4139億1542万 | -2.56% | 17.52 | 1.83 |
| 11/28 | 1,584 | 1,602 | 1,580 | 1,597 | +1.08% | 1,020,800 | 4136億5639万 | -2.74% | 17.51 | 1.83 |
| 11/27 | 1,582 | 1,596 | 1,564 | 1,580 | +1.22% | 1,000,400 | 4092億5304万 | -3.95% | 17.32 | 1.81 |
| 11/26 | 1,531 | 1,564 | 1,530 | 1,561 | -0.26% | 1,364,200 | 4043億3164万 | -5.34% | 17.11 | 1.79 |
| 11/22 | 1,578 | 1,585 | 1,560 | 1,565 | -0.57% | 1,264,100 | 4053億6773万 | -5.32% | 17.16 | 1.79 |
| 11/21 | 1,551 | 1,577 | 1,541 | 1,574 | 0% | 1,310,400 | 4076億9891万 | -5.12% | 17.25 | 1.81 |
| 11/20 | 1,562 | 1,574 | 1,553 | 1,574 | -0.44% | 1,769,100 | 4076億9891万 | -5.52% | 17.25 | 1.81 |
| 11/19 | 1,584 | 1,589 | 1,558 | 1,581 | +0.19% | 1,594,800 | 4095億1206万 | -5.44% | 17.33 | 1.81 |
| 11/16 | 1,570 | 1,605 | 1,559 | 1,578 | -1.99% | 2,161,200 | 4087億3500万 | -5.9% | 17.3 | 1.81 |
| 11/15 | 1,620 | 1,626 | 1,603 | 1,610 | -1.71% | 1,232,900 | 4170億2367万 | -4.39% | 17.65 | 1.85 |
| 11/14 | 1,632 | 1,642 | 1,622 | 1,638 | +0.92% | 1,222,400 | 4242億7625万 | -3.02% | 17.96 | 1.88 |
| 11/13 | 1,608 | 1,632 | 1,608 | 1,623 | -2.17% | 2,263,700 | 4203億9094万 | -4.25% | 17.79 | 1.86 |
| 11/12 | 1,667 | 1,670 | 1,656 | 1,659 | -1.01% | 1,029,400 | 4297億1569万 | -2.58% | 18.19 | 1.9 |
| 11/09 | 1,703 | 1,705 | 1,670 | 1,676 | -1.12% | 1,842,700 | 4341億1905万 | -2.05% | 18.37 | 1.92 |
| 11/08 | 1,694 | 1,714 | 1,690 | 1,695 | +1.56% | 1,877,600 | 4390億4044万 | -1.45% | 18.58 | 1.94 |
| 11/07 | 1,643 | 1,689 | 1,628 | 1,669 | -4.3% | 4,164,300 | 4323億590万 | -3.36% | 18.3 | 1.91 |
| 11/06 | 1,722 | 1,754 | 1,721 | 1,744 | +0.81% | 1,808,800 | 4517億3247万 | +0.46% | 19.12 | 2 |
| 11/05 | 1,702 | 1,740 | 1,701 | 1,730 | -0.23% | 1,326,900 | 4481億618万 | -0.57% | 18.96 | 1.98 |
| 11/02 | 1,711 | 1,745 | 1,709 | 1,734 | +0.99% | 1,261,800 | 4491億4226万 | -0.63% | 19.01 | 1.99 |
| 11/01 | 1,707 | 1,726 | 1,697 | 1,717 | +0.7% | 1,253,800 | 4447億3890万 | -1.89% | 18.82 | 1.97 |
| 10/31 | 1,681 | 1,711 | 1,672 | 1,705 | +2.4% | 1,606,900 | 4416億3065万 | -2.96% | 18.69 | 1.96 |
| 10/30 | 1,642 | 1,681 | 1,639 | 1,665 | +1.03% | 2,813,800 | 4312億6982万 | -5.56% | 18.25 | 1.91 |
| 10/29 | 1,644 | 1,656 | 1,631 | 1,648 | +0.98% | 1,291,300 | 4268億6646万 | -6.89% | 18.07 | 1.89 |
| 10/26 | 1,628 | 1,641 | 1,611 | 1,632 | -0.18% | 2,130,900 | 4227億2213万 | -8.26% | 17.89 | 1.87 |
| 10/25 | 1,626 | 1,647 | 1,621 | 1,635 | -1.86% | 1,469,600 | 4234億9919万 | -8.56% | 17.92 | 1.87 |
| 10/24 | 1,664 | 1,682 | 1,648 | 1,666 | -0.24% | 1,714,100 | 4315億2884万 | -7.29% | 18.26 | 1.91 |
| 10/23 | 1,668 | 1,677 | 1,640 | 1,670 | +0.3% | 1,580,200 | 4325億6492万 | -7.48% | 18.31 | 1.92 |
| 10/22 | 1,650 | 1,678 | 1,625 | 1,665 | -0.48% | 1,643,500 | 4312億6982万 | -8.16% | 18.25 | 1.91 |
| 10/19 | 1,685 | 1,690 | 1,669 | 1,673 | -2.34% | 1,494,000 | 4333億4198万 | -8.08% | 18.34 | 1.92 |
| 10/18 | 1,738 | 1,747 | 1,712 | 1,713 | -1.55% | 1,081,200 | 4437億282万 | -6.19% | 18.78 | 1.96 |
| 10/17 | 1,735 | 1,759 | 1,732 | 1,740 | +0.58% | 1,359,700 | 4506億9639万 | -4.87% | 19.07 | 2 |
| 10/16 | 1,705 | 1,732 | 1,695 | 1,730 | +0.64% | 1,441,200 | 4481億618万 | -5.52% | 18.96 | 1.98 |
| 10/15 | 1,732 | 1,744 | 1,715 | 1,719 | -1.38% | 1,538,400 | 4452億5695万 | -6.22% | 18.84 | 1.97 |
| 10/12 | 1,715 | 1,747 | 1,713 | 1,743 | +0.29% | 1,609,500 | 4514億7345万 | -5.01% | 19.11 | 2 |
| 10/11 | 1,733 | 1,744 | 1,718 | 1,738 | -2.96% | 1,965,100 | 4501億7834万 | -5.34% | 19.05 | 1.99 |
| 10/10 | 1,813 | 1,830 | 1,783 | 1,791 | -1.21% | 1,499,200 | 4639億645万 | -2.5% | 19.63 | 2.05 |
| 10/09 | 1,841 | 1,854 | 1,812 | 1,813 | -2.84% | 1,595,200 | 4696億491万 | -1.31% | 19.87 | 2.08 |
| 10/05 | 1,877 | 1,882 | 1,841 | 1,866 | -1.63% | 1,578,500 | 4833億3302万 | +1.63% | 20.46 | 2.14 |
| 10/04 | 1,889 | 1,908 | 1,884 | 1,897 | +0.96% | 1,721,800 | 4913億6267万 | +3.49% | 20.8 | 2.18 |
| 10/03 | 1,869 | 1,894 | 1,864 | 1,879 | -0.21% | 992,800 | 4867億29万 | +2.85% | 20.6 | 2.15 |
| 10/02 | 1,873 | 1,905 | 1,873 | 1,883 | +1.51% | 1,838,000 | 4877億3638万 | +3.29% | 20.64 | 2.16 |
| 10/01 | 1,872 | 1,873 | 1,851 | 1,855 | -0.11% | 1,287,500 | 4804億8379万 | +1.92% | 20.34 | 2.13 |
| 09/28 | 1,876 | 1,890 | 1,849 | 1,857 | +0.22% | 1,400,100 | 4810億183万 | +2.26% | 20.36 | 2.13 |
| 09/27 | 1,865 | 1,891 | 1,851 | 1,853 | -1.38% | 1,645,100 | 4799億6575万 | +2.26% | 20.31 | 2.12 |
| 09/26 | 1,854 | 1,880 | 1,832 | 1,879 | +0.75% | 1,767,000 | 4867億29万 | +3.93% | 20.6 | 2.15 |
| 09/25 | 1,840 | 1,865 | 1,832 | 1,865 | +0.92% | 1,412,700 | 4830億7400万 | +3.5% | 20.44 | 2.14 |
| 09/21 | 1,863 | 1,865 | 1,840 | 1,848 | -0.81% | 1,960,200 | 4786億7064万 | +2.84% | 20.26 | 2.12 |
| 09/20 | 1,864 | 1,873 | 1,855 | 1,863 | +0.16% | 1,147,100 | 4825億5596万 | +3.96% | 20.42 | 2.14 |
| 09/19 | 1,874 | 1,883 | 1,853 | 1,860 | -0.53% | 1,626,500 | 4817億7890万 | +4.09% | 20.39 | 2.13 |
| 09/18 | 1,845 | 1,874 | 1,836 | 1,870 | +0.59% | 1,416,000 | 4843億6910万 | +5% | 20.5 | 2.14 |
| 09/14 | 1,879 | 1,879 | 1,846 | 1,859 | -0.59% | 1,872,100 | 4815億1987万 | +4.85% | 20.38 | 2.13 |
| 09/13 | 1,838 | 1,872 | 1,831 | 1,870 | +2.35% | 1,259,100 | 4843億6910万 | +5.83% | 20.5 | 2.14 |
| 09/12 | 1,827 | 1,848 | 1,813 | 1,827 | +0.05% | 1,438,800 | 4732億3120万 | +3.69% | 20.03 | 2.1 |
| 09/11 | 1,803 | 1,834 | 1,803 | 1,826 | +1.78% | 889,700 | 4729億7218万 | +3.87% | 20.02 | 2.09 |
| 09/10 | 1,766 | 1,798 | 1,766 | 1,794 | +0.9% | 784,000 | 4646億8351万 | +2.22% | 19.67 | 2.06 |
| 09/07 | 1,766 | 1,789 | 1,765 | 1,778 | -0.45% | 1,102,200 | 4605億3918万 | +1.54% | 19.49 | 2.04 |
| 09/06 | 1,800 | 1,804 | 1,780 | 1,786 | +0.22% | 1,381,800 | 4626億1135万 | +2.17% | 19.58 | 2.05 |
| 09/05 | 1,772 | 1,795 | 1,769 | 1,782 | +1.14% | 1,138,800 | 4615億7526万 | +2.18% | 19.53 | 2.04 |
| 09/04 | 1,750 | 1,776 | 1,743 | 1,762 | -0.23% | 667,900 | 4563億9485万 | +0.92% | 19.32 | 2.02 |
| 09/03 | 1,787 | 1,789 | 1,761 | 1,766 | -1.06% | 1,169,500 | 4574億3093万 | +0.97% | 19.36 | 2.03 |
| 08/31 | 1,784 | 1,799 | 1,777 | 1,785 | -0.83% | 1,452,200 | 4623億5233万 | +1.94% | 19.57 | 2.05 |
