PER
2019/06/28～2019/11/25
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→10 |
| 2019 |
| 11/25 | 432 | 434 | 431 | 432 | +0.96% | 6,961,000 | 1兆4584億 | -1.08% | 16.68 | 1.19 |
| 11/22 | 429 | 433 | 428 | 428 | -0.12% | 8,022,000 | 1兆4445億 | -2.01% | 16.52 | 1.18 |
| 11/21 | 426 | 430 | 423 | 429 | +1.25% | 14,205,000 | 1兆4462億 | -2.12% | 16.54 | 1.18 |
| 11/20 | 424 | 426 | 421 | 423 | -0.91% | 9,650,000 | 1兆4284億 | -3.33% | 16.33 | 1.17 |
| 11/19 | 433 | 433 | 427 | 427 | -1.25% | 10,114,000 | 1兆4415億 | -2.44% | 16.48 | 1.18 |
| 11/18 | 434 | 436 | 431 | 433 | -0.32% | 7,112,000 | 1兆4597億 | -1.21% | 16.69 | 1.19 |
| 11/15 | 432 | 436 | 431 | 434 | +0.12% | 9,227,000 | 1兆4645億 | -0.66% | 16.74 | 1.2 |
| 11/14 | 437 | 438 | 432 | 434 | -0.98% | 10,639,000 | 1兆4628億 | -0.78% | 16.73 | 1.2 |
| 11/13 | 439 | 440 | 437 | 438 | -0.97% | 8,601,000 | 1兆4773億 | +0.44% | 16.89 | 1.21 |
| 11/12 | 443 | 444 | 437 | 442 | +0.82% | 9,848,000 | 1兆4918億 | +1.42% | 17.06 | 1.22 |
| 11/11 | 443 | 444 | 438 | 439 | +0.25% | 8,988,000 | 1兆4796億 | +0.83% | 16.92 | 1.21 |
| 11/08 | 440 | 443 | 437 | 438 | +0.07% | 11,135,000 | 1兆4759億 | +0.81% | 16.88 | 1.21 |
| 11/07 | 439 | 441 | 436 | 437 | -1.29% | 10,828,000 | 1兆4749億 | +0.74% | 16.86 | 1.21 |
| 11/06 | 442 | 445 | 441 | 443 | +0.34% | 10,769,000 | 1兆4941億 | +2.29% | 17.08 | 1.22 |
| 11/05 | 436 | 443 | 434 | 441 | +2.65% | 18,288,000 | 1兆4891億 | +1.94% | 17.03 | 1.22 |
| 11/01 | 432 | 436 | 429 | 430 | -2.32% | 18,551,000 | 1兆4506億 | -0.69% | 16.59 | 1.19 |
| 10/31 | 447 | 448 | 439 | 440 | -2.03% | 14,035,000 | 1兆4850億 | +1.66% | 16.98 | 1.21 |
| 10/30 | 448 | 450 | 446 | 449 | +0.16% | 12,758,000 | 1兆5157億 | +3.76% | 17.33 | 1.24 |
| 10/29 | 445 | 449 | 443 | 449 | +1.59% | 10,721,000 | 1兆5134億 | +3.6% | 17.3 | 1.24 |
| 10/28 | 445 | 446 | 441 | 442 | -0.11% | 8,000,000 | 1兆4898億 | +1.99% | 17.03 | 1.22 |
| 10/25 | 443 | 444 | 441 | 442 | +0.27% | 8,687,000 | 1兆4914億 | +2.1% | 17.05 | 1.22 |
| 10/24 | 439 | 441 | 437 | 441 | +0.34% | 9,177,000 | 1兆4874億 | +2.06% | 17.01 | 1.22 |
| 10/23 | 440 | 440 | 435 | 439 | +0.76% | 8,551,000 | 1兆4823億 | +1.71% | 16.95 | 1.21 |
| 10/21 | 440 | 441 | 434 | 436 | -0.84% | 7,846,000 | 1兆4712億 | +0.95% | 16.82 | 1.2 |
| 10/18 | 439 | 442 | 438 | 440 | +0.48% | 11,723,000 | 1兆4837億 | +1.81% | 16.96 | 1.21 |
| 10/17 | 439 | 440 | 436 | 438 | -0.5% | 7,478,000 | 1兆4766億 | +1.32% | 16.88 | 1.21 |
| 10/16 | 440 | 443 | 438 | 440 | +1.88% | 13,270,000 | 1兆4840億 | +2.06% | 16.97 | 1.21 |
| 10/15 | 438 | 438 | 431 | 432 | +0.21% | 10,769,000 | 1兆4567億 | +0.42% | 16.66 | 1.19 |
| 10/11 | 425 | 432 | 422 | 431 | +2.45% | 13,893,000 | 1兆4537億 | +0.68% | 16.62 | 1.19 |
| 10/10 | 417 | 421 | 414 | 421 | +0.31% | 8,027,000 | 1兆4189億 | -1.5% | 16.22 | 1.16 |
| 10/09 | 419 | 421 | 417 | 419 | -1.06% | 9,759,000 | 1兆4145億 | -1.57% | 16.17 | 1.16 |
| 10/08 | 426 | 427 | 423 | 424 | +0.64% | 9,018,000 | 1兆4297億 | -0.28% | 16.35 | 1.17 |
| 10/07 | 423 | 425 | 419 | 421 | +0.02% | 5,064,000 | 1兆4206億 | -0.68% | 16.24 | 1.16 |
| 10/04 | 418 | 421 | 417 | 421 | +0.31% | 7,255,000 | 1兆4203億 | -0.47% | 16.24 | 1.16 |
| 10/03 | 416 | 420 | 415 | 420 | -1.43% | 10,471,000 | 1兆4159億 | -0.55% | 16.19 | 1.16 |
| 10/02 | 423 | 427 | 422 | 426 | -0.86% | 8,043,000 | 1兆4364億 | +1.14% | 16.42 | 1.17 |
| 10/01 | 425 | 433 | 425 | 430 | +1.49% | 11,004,000 | 1兆4489億 | +2.26% | 16.57 | 1.18 |
| 09/30 | 425 | 427 | 422 | 423 | -1.56% | 13,749,000 | 1兆4277億 | +1.24% | 16.32 | 1.17 |
| 09/27 | 433 | 436 | 426 | 430 | -1.98% | 12,913,000 | 1兆4503億 | +3.09% | 16.58 | 1.19 |
| 09/26 | 448 | 450 | 438 | 439 | -0.97% | 13,852,000 | 1兆4796億 | +5.43% | 16.92 | 1.21 |
| 09/25 | 435 | 443 | 434 | 443 | +0.48% | 9,245,000 | 1兆4941億 | +6.72% | 17.08 | 1.22 |
| 09/24 | 441 | 444 | 439 | 441 | +0.3% | 12,103,000 | 1兆4871億 | +6.73% | 17 | 1.22 |
| 09/20 | 442 | 446 | 439 | 440 | +0.18% | 15,780,000 | 1兆4827億 | +6.67% | 16.95 | 1.21 |
| 09/19 | 439 | 443 | 437 | 439 | -0.39% | 13,610,000 | 1兆4800億 | +7% | 16.92 | 1.21 |
| 09/18 | 440 | 442 | 435 | 440 | 0% | 15,032,000 | 1兆4857億 | +7.68% | 16.99 | 1.21 |
| 09/17 | 438 | 444 | 436 | 440 | -0.02% | 14,433,000 | 1兆4857億 | +8.21% | 16.99 | 1.21 |
| 09/13 | 439 | 441 | 437 | 441 | +0.66% | 15,473,000 | 1兆4860億 | +8.5% | 16.99 | 1.22 |
| 09/12 | 438 | 442 | 433 | 438 | -0.21% | 15,048,000 | 1兆4763億 | +8.05% | 16.88 | 1.21 |
| 09/11 | 427 | 439 | 425 | 439 | +4.38% | 21,037,000 | 1兆4793億 | +8.54% | 16.91 | 1.21 |
| 09/10 | 417 | 422 | 416 | 420 | +1.67% | 15,411,000 | 1兆4172億 | +4.24% | 16.2 | 1.16 |
| 09/09 | 411 | 413 | 409 | 413 | +0.56% | 8,665,000 | 1兆3939億 | +2.53% | 15.94 | 1.14 |
| 09/06 | 414 | 414 | 407 | 411 | +1.81% | 13,454,000 | 1兆3862億 | +1.71% | 15.85 | 1.13 |
| 09/05 | 403 | 407 | 401 | 404 | +1.05% | 14,440,000 | 1兆3616億 | -0.59% | 15.57 | 1.11 |
| 09/04 | 397 | 400 | 396 | 399 | +0.2% | 9,899,000 | 1兆3474億 | -2.11% | 15.41 | 1.1 |
| 09/03 | 397 | 400 | 397 | 399 | +0.08% | 5,841,000 | 1兆3447億 | -2.78% | 15.38 | 1.1 |
| 09/02 | 399 | 400 | 397 | 398 | -0.23% | 6,764,000 | 1兆3437億 | -3.33% | 15.36 | 1.1 |
| 08/30 | 397 | 401 | 396 | 399 | +2.23% | 20,702,000 | 1兆3467億 | -3.81% | 15.4 | 1.1 |
| 08/29 | 391 | 392 | 388 | 391 | -0.46% | 8,306,000 | 1兆3174億 | -6.35% | 15.06 | 1.08 |
| 08/28 | 392 | 395 | 390 | 392 | -0.18% | 7,313,000 | 1兆3234億 | -6.6% | 15.13 | 1.08 |
| 08/27 | 394 | 396 | 391 | 393 | +0.64% | 12,411,000 | 1兆3258億 | -7.09% | 15.16 | 1.08 |
| 08/26 | 390 | 392 | 388 | 391 | -2.13% | 12,337,000 | 1兆3174億 | -8.33% | 15.06 | 1.08 |
| 08/23 | 400 | 401 | 398 | 399 | -0.08% | 6,900,000 | 1兆3460億 | -6.99% | 15.39 | 1.1 |
| 08/22 | 401 | 401 | 399 | 399 | -0.15% | 7,306,000 | 1兆3470億 | -7.35% | 15.4 | 1.1 |
| 08/21 | 402 | 402 | 399 | 400 | -0.32% | 8,304,000 | 1兆3491億 | -7.86% | 15.43 | 1.1 |
| 08/20 | 401 | 402 | 398 | 401 | -0.02% | 10,277,000 | 1兆3535億 | -8.19% | 15.48 | 1.11 |
| 08/19 | 406 | 407 | 399 | 401 | -0.3% | 11,221,000 | 1兆3538億 | -8.8% | 15.48 | 1.11 |
| 08/16 | 400 | 404 | 400 | 403 | -0.02% | 8,571,000 | 1兆3578億 | -9.35% | 15.53 | 1.11 |
| 08/15 | 401 | 403 | 398 | 403 | -1.25% | 10,354,000 | 1兆3582億 | -9.93% | 15.53 | 1.11 |
| 08/14 | 409 | 409 | 405 | 408 | +0.27% | 9,264,000 | 1兆3754億 | -9.2% | 15.73 | 1.12 |
| 08/13 | 407 | 408 | 398 | 407 | -0.1% | 15,537,000 | 1兆3717億 | -10.04% | 15.68 | 1.12 |
| 08/09 | 412 | 412 | 406 | 407 | -0.32% | 10,549,000 | 1兆3730億 | -10.55% | 15.7 | 1.12 |
| 08/08 | 410 | 410 | 406 | 408 | -1.47% | 15,933,000 | 1兆3774億 | -10.85% | 15.75 | 1.13 |
| 08/07 | 420 | 422 | 413 | 414 | -0.93% | 14,252,000 | 1兆3980億 | -10.11% | 15.99 | 1.14 |
| 08/06 | 422 | 424 | 410 | 418 | -2.52% | 26,207,000 | 1兆4111億 | -9.85% | 16.14 | 1.15 |
| 08/05 | 430 | 432 | 401 | 429 | -1.29% | 28,156,000 | 1兆4476億 | -7.92% | 16.55 | 1.18 |
| 08/02 | 442 | 443 | 432 | 435 | -3.64% | 22,606,000 | 1兆4665億 | -7.12% | 16.77 | 1.2 |
| 08/01 | 449 | 452 | 447 | 451 | +0.07% | 6,878,000 | 1兆5218億 | -3.82% | 17.4 | 1.24 |
| 07/31 | 451 | 453 | 447 | 451 | -0.62% | 14,907,000 | 1兆5208億 | -4.09% | 17.39 | 1.24 |
| 07/30 | 457 | 460 | 451 | 454 | -1.03% | 12,096,000 | 1兆5302億 | -3.69% | 17.5 | 1.25 |
| 07/29 | 457 | 459 | 454 | 458 | -0.52% | 7,042,000 | 1兆5461億 | -2.9% | 17.68 | 1.26 |
| 07/26 | 464 | 465 | 460 | 461 | -0.32% | 6,142,000 | 1兆5542億 | -2.6% | 17.77 | 1.27 |
| 07/25 | 467 | 470 | 462 | 462 | -0.73% | 8,930,000 | 1兆5593億 | -2.49% | 17.83 | 1.27 |
| 07/24 | 463 | 466 | 462 | 466 | +0.52% | 9,363,000 | 1兆5707億 | -1.77% | 17.96 | 1.28 |
| 07/23 | 455 | 464 | 451 | 463 | +1.09% | 10,251,000 | 1兆5626億 | -2.28% | 17.87 | 1.28 |
| 07/22 | 465 | 465 | 457 | 458 | -1.25% | 10,413,000 | 1兆5458億 | -3.33% | 17.67 | 1.26 |
| 07/19 | 463 | 468 | 461 | 464 | +0.45% | 10,437,000 | 1兆5653億 | -2.32% | 17.9 | 1.28 |
| 07/18 | 472 | 472 | 460 | 462 | -3.19% | 17,887,000 | 1兆5582億 | -2.76% | 17.82 | 1.27 |
| 07/17 | 476 | 478 | 472 | 477 | +0.06% | 10,758,000 | 1兆6095億 | +0.23% | 18.4 | 1.32 |
| 07/16 | 476 | 479 | 475 | 477 | +0.48% | 7,820,000 | 1兆6085億 | +0.17% | 18.39 | 1.32 |
| 07/12 | 477 | 479 | 474 | 475 | -0.9% | 7,658,000 | 1兆6007億 | -0.11% | 18.3 | 1.31 |
| 07/11 | 477 | 480 | 476 | 479 | -0.02% | 9,754,000 | 1兆6153億 | +0.8% | 18.47 | 1.32 |
| 07/10 | 476 | 480 | 473 | 479 | +0.69% | 11,993,000 | 1兆6156億 | +1.03% | 18.47 | 1.32 |
| 07/09 | 478 | 479 | 474 | 476 | -0.11% | 6,878,000 | 1兆6045億 | +0.34% | 18.35 | 1.31 |
| 07/08 | 479 | 479 | 475 | 476 | -1% | 6,458,000 | 1兆6061億 | +0.44% | 18.37 | 1.31 |
| 07/05 | 481 | 482 | 479 | 481 | -0.02% | 7,021,000 | 1兆6223億 | +1.46% | 18.55 | 1.33 |
| 07/04 | 485 | 485 | 479 | 481 | +0.42% | 5,913,000 | 1兆6227億 | +1.48% | 18.55 | 1.33 |
| 07/03 | 485 | 485 | 477 | 479 | -0.75% | 11,046,000 | 1兆6159億 | +1.05% | 18.48 | 1.32 |
| 07/02 | 477 | 483 | 475 | 483 | +1.26% | 12,983,000 | 1兆6281億 | +1.81% | 18.62 | 1.33 |
| 07/01 | 480 | 481 | 470 | 477 | +1.6% | 12,636,000 | 1兆6078億 | +0.55% | 18.38 | 1.31 |
| 06/28 | 475 | 477 | 468 | 469 | -2.01% | 15,338,000 | 1兆5825億 | -1.03% | 18.1 | 1.29 |
