PER
2019/07/05～2019/12/02
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 |
| 12/02 | 1,078 | 1,103 | 1,077 | 1,102 | +2.89% | 1,860,900 | 6331億8809万 | +4.55% | 20.1 | 1.17 |
| 11/29 | 1,073 | 1,080 | 1,069 | 1,071 | +0.19% | 1,510,500 | 6153億7609万 | +2.1% | 19.54 | 1.13 |
| 11/28 | 1,063 | 1,072 | 1,062 | 1,069 | +0.85% | 1,082,000 | 6142億2692万 | +2.2% | 19.5 | 1.13 |
| 11/27 | 1,070 | 1,073 | 1,058 | 1,060 | -0.84% | 1,839,500 | 6090億5570万 | +1.73% | 19.34 | 1.12 |
| 11/26 | 1,076 | 1,084 | 1,064 | 1,069 | +0.56% | 2,592,200 | 6142億2692万 | +3.09% | 19.5 | 1.13 |
| 11/25 | 1,064 | 1,075 | 1,047 | 1,063 | -1.94% | 2,450,800 | 6107億7944万 | +3% | 19.39 | 1.13 |
| 11/22 | 1,068 | 1,089 | 1,067 | 1,084 | +1.4% | 1,497,600 | 6228億4564万 | +5.55% | 19.77 | 1.15 |
| 11/21 | 1,053 | 1,072 | 1,050 | 1,069 | +1.52% | 1,698,600 | 6142億2692万 | +4.7% | 19.5 | 1.13 |
| 11/20 | 1,042 | 1,057 | 1,042 | 1,053 | +0.19% | 1,156,700 | 6050億3363万 | +3.64% | 19.21 | 1.11 |
| 11/19 | 1,054 | 1,060 | 1,046 | 1,051 | -0.76% | 1,018,600 | 6038億8447万 | +4.16% | 19.17 | 1.11 |
| 11/18 | 1,068 | 1,071 | 1,056 | 1,059 | -0.56% | 904,700 | 6084億8112万 | +5.69% | 19.32 | 1.12 |
| 11/15 | 1,063 | 1,069 | 1,057 | 1,065 | +0.19% | 818,800 | 6119億2860万 | +7.04% | 19.43 | 1.13 |
| 11/14 | 1,067 | 1,069 | 1,056 | 1,063 | -0.37% | 1,024,700 | 6107億7944万 | +7.7% | 19.39 | 1.13 |
| 11/13 | 1,062 | 1,075 | 1,060 | 1,067 | -0.09% | 1,037,200 | 6130億7776万 | +8.88% | 19.46 | 1.13 |
| 11/12 | 1,042 | 1,071 | 1,041 | 1,068 | +1.14% | 1,543,800 | 6136億5234万 | +9.88% | 19.48 | 1.13 |
| 11/11 | 1,071 | 1,075 | 1,053 | 1,056 | -1.22% | 1,361,300 | 6067億5737万 | +9.54% | 19.26 | 1.12 |
| 11/08 | 1,068 | 1,072 | 1,057 | 1,069 | +1.91% | 2,108,900 | 6142億2692万 | +11.7% | 19.5 | 1.13 |
| 11/07 | 1,047 | 1,056 | 1,044 | 1,049 | +0.38% | 1,392,400 | 6027億3531万 | +10.3% | 19.14 | 1.11 |
| 11/06 | 1,060 | 1,060 | 1,038 | 1,045 | -1.23% | 2,618,600 | 6004億3698万 | +10.7% | 19.06 | 1.11 |
| 11/05 | 1,049 | 1,063 | 1,041 | 1,058 | +3.32% | 1,952,300 | 6079億653万 | +12.67% | 19.3 | 1.12 |
| 11/01 | 1,002 | 1,029 | 1,002 | 1,024 | -0.78% | 1,876,400 | 5883億7079万 | +9.75% | 18.68 | 1.08 |
| 10/31 | 998 | 1,040 | 997 | 1,032 | +2.28% | 3,123,300 | 5929億6743万 | +11.09% | 18.83 | 1.09 |
| 10/30 | 1,011 | 1,018 | 1,002 | 1,009 | -0.1% | 1,829,800 | 5797億5207万 | +9.08% | 18.41 | 1.07 |
| 10/29 | 1,002 | 1,014 | 996 | 1,010 | +1.71% | 1,318,400 | 5803億2665万 | +9.54% | 18.42 | 1.07 |
| 10/28 | 989 | 999 | 980 | 993 | +1.33% | 1,224,200 | 5705億5878万 | +8.05% | 18.11 | 1.05 |
| 10/25 | 981 | 994 | 976 | 980 | -1.61% | 1,449,700 | 5630億8923万 | +6.87% | 17.88 | 1.04 |
| 10/24 | 975 | 1,002 | 974 | 996 | +3.75% | 2,594,500 | 5722億8252万 | +8.85% | 18.17 | 1.05 |
| 10/23 | 952 | 960 | 944 | 960 | +1.69% | 1,183,500 | 5515億9761万 | +5.15% | 17.51 | 1.02 |
| 10/21 | 948 | 948 | 935 | 944 | +0.43% | 675,700 | 5424億432万 | +3.51% | 17.22 | 1 |
| 10/18 | 946 | 949 | 937 | 940 | +0.21% | 1,126,500 | 5401億599万 | +3.18% | 17.15 | 1 |
| 10/17 | 943 | 947 | 936 | 938 | 0% | 1,062,400 | 5389億5683万 | +3.19% | 17.11 | 0.99 |
| 10/16 | 946 | 946 | 933 | 938 | +1.3% | 1,870,100 | 5389億5683万 | +3.42% | 17.11 | 0.99 |
| 10/15 | 918 | 928 | 913 | 926 | +3.35% | 1,292,900 | 5320億6186万 | +2.43% | 16.89 | 0.98 |
| 10/11 | 891 | 899 | 887 | 896 | +2.28% | 1,384,200 | 5148億2444万 | -0.55% | 16.35 | 0.95 |
| 10/10 | 868 | 877 | 857 | 876 | +0.69% | 848,400 | 5033億3282万 | -2.56% | 15.98 | 0.93 |
| 10/09 | 872 | 879 | 866 | 870 | -0.8% | 924,500 | 4998億8533万 | -3.12% | 15.87 | 0.92 |
| 10/08 | 879 | 890 | 876 | 877 | +0.23% | 831,100 | 5039億740万 | -2.12% | 16 | 0.93 |
| 10/07 | 878 | 886 | 874 | 875 | +0.34% | 876,700 | 5027億5824万 | -2.13% | 15.96 | 0.93 |
| 10/04 | 872 | 875 | 863 | 872 | +0.69% | 1,115,200 | 5010億3450万 | -2.35% | 15.91 | 0.92 |
| 10/03 | 870 | 876 | 860 | 866 | -2.04% | 1,069,200 | 4975億8701万 | -2.7% | 15.8 | 0.92 |
| 10/02 | 882 | 891 | 878 | 884 | -2.32% | 1,349,500 | 5079億2947万 | -0.56% | 16.13 | 0.94 |
| 10/01 | 896 | 914 | 894 | 905 | +1.69% | 1,038,000 | 5199億9566万 | +2.14% | 16.51 | 0.96 |
| 09/30 | 911 | 914 | 887 | 890 | -1.87% | 1,287,000 | 5113億7695万 | +0.91% | 16.24 | 0.94 |
| 09/27 | 904 | 918 | 897 | 907 | -1.52% | 1,504,800 | 5211億4483万 | +3.07% | 16.55 | 0.96 |
| 09/26 | 934 | 936 | 917 | 921 | +0.11% | 1,360,100 | 5291億8896万 | +5.14% | 16.8 | 0.98 |
| 09/25 | 920 | 925 | 913 | 920 | -0.97% | 840,100 | 5286億1438万 | +5.38% | 16.78 | 0.97 |
| 09/24 | 936 | 938 | 926 | 929 | -0.43% | 840,100 | 5337億8560万 | +6.78% | 16.95 | 0.98 |
| 09/20 | 933 | 939 | 930 | 933 | -0.64% | 1,294,500 | 5360億8393万 | +7.74% | 17.02 | 0.99 |
| 09/19 | 942 | 958 | 938 | 939 | +0.75% | 1,552,000 | 5395億3141万 | +9.06% | 17.13 | 0.99 |
| 09/18 | 926 | 934 | 924 | 932 | -0.96% | 1,487,500 | 5355億935万 | +8.75% | 17 | 0.99 |
| 09/17 | 942 | 942 | 930 | 941 | -0.11% | 1,689,700 | 5406億8057万 | +10.58% | 17.17 | 1 |
| 09/13 | 935 | 945 | 922 | 942 | +1.4% | 2,714,100 | 5412億5516万 | +11.35% | 17.18 | 1 |
| 09/12 | 927 | 935 | 917 | 929 | +0.98% | 1,765,800 | 5337億8560万 | +10.46% | 16.95 | 0.98 |
| 09/11 | 933 | 941 | 916 | 920 | +1.32% | 2,476,100 | 5286億1438万 | +9.92% | 16.78 | 0.97 |
| 09/10 | 885 | 908 | 885 | 908 | +4.37% | 1,871,600 | 5217億1941万 | +8.87% | 16.56 | 0.96 |
| 09/09 | 865 | 873 | 859 | 870 | +0.35% | 1,102,900 | 4998億8533万 | +4.44% | 15.87 | 0.92 |
| 09/06 | 874 | 877 | 864 | 867 | +0.12% | 1,435,000 | 4981億6159万 | +4.08% | 15.82 | 0.92 |
| 09/05 | 843 | 873 | 842 | 866 | +3.96% | 1,612,400 | 4975億8701万 | +3.96% | 15.8 | 0.92 |
| 09/04 | 835 | 840 | 830 | 833 | -1.3% | 591,800 | 4786億2584万 | -0.12% | 15.2 | 0.88 |
| 09/03 | 832 | 845 | 831 | 844 | +1.69% | 860,800 | 4849億4623万 | +1.2% | 15.4 | 0.89 |
| 09/02 | 838 | 842 | 829 | 830 | -0.72% | 871,100 | 4769億210万 | -0.48% | 15.14 | 0.88 |
| 08/30 | 838 | 843 | 836 | 836 | +0.48% | 1,417,500 | 4803億4959万 | +0.12% | 15.25 | 0.89 |
| 08/29 | 826 | 836 | 819 | 832 | +1.71% | 1,333,600 | 4780億5126万 | -0.48% | 15.18 | 0.88 |
| 08/28 | 824 | 829 | 818 | 818 | +0.12% | 1,097,800 | 4700億713万 | -2.39% | 14.92 | 0.87 |
| 08/27 | 820 | 828 | 814 | 817 | +0.74% | 1,502,200 | 4694億3255万 | -2.74% | 14.9 | 0.86 |
| 08/26 | 798 | 816 | 797 | 811 | -1.58% | 1,243,200 | 4659億8506万 | -3.68% | 14.79 | 0.86 |
| 08/23 | 814 | 828 | 813 | 824 | +0.61% | 967,400 | 4734億5462万 | -2.37% | 15.03 | 0.87 |
| 08/22 | 822 | 829 | 815 | 819 | -0.85% | 1,309,100 | 4705億8171万 | -3.08% | 14.94 | 0.87 |
| 08/21 | 836 | 843 | 825 | 826 | -2.94% | 1,299,200 | 4746億378万 | -2.36% | 15.07 | 0.87 |
| 08/20 | 845 | 851 | 835 | 851 | +0.95% | 1,662,900 | 4889億6830万 | +0.35% | 15.52 | 0.9 |
| 08/19 | 827 | 847 | 825 | 843 | +2.68% | 1,310,300 | 4843億7165万 | -0.59% | 15.38 | 0.89 |
| 08/16 | 812 | 827 | 810 | 821 | +0.49% | 1,196,700 | 4717億3087万 | -3.3% | 14.98 | 0.87 |
| 08/15 | 805 | 827 | 804 | 817 | -0.37% | 2,106,900 | 4694億3255万 | -3.88% | 14.9 | 0.86 |
| 08/14 | 815 | 831 | 815 | 820 | +2.5% | 1,780,900 | 4711億5629万 | -3.76% | 14.96 | 0.87 |
| 08/13 | 811 | 815 | 800 | 800 | -1.96% | 1,737,600 | 4596億6468万 | -6.21% | 14.59 | 0.85 |
| 08/09 | 811 | 820 | 803 | 816 | +0.62% | 1,599,100 | 4688億5797万 | -4.67% | 14.89 | 0.86 |
| 08/08 | 799 | 814 | 796 | 811 | -0.86% | 1,740,400 | 4659億8506万 | -5.48% | 14.79 | 0.86 |
| 08/07 | 850 | 851 | 817 | 818 | -5.32% | 3,055,500 | 4700億713万 | -4.99% | 14.92 | 0.87 |
| 08/06 | 839 | 869 | 838 | 864 | -1.26% | 1,591,000 | 4964億3785万 | -0.12% | 15.76 | 0.91 |
| 08/05 | 856 | 878 | 855 | 875 | +2.34% | 2,334,700 | 5027億5824万 | +0.92% | 15.96 | 0.93 |
| 08/02 | 855 | 863 | 853 | 855 | -3.39% | 1,732,600 | 4912億6662万 | -1.5% | 15.6 | 0.91 |
| 08/01 | 862 | 902 | 861 | 885 | +0.91% | 2,101,900 | 5085億405万 | +1.61% | 16.14 | 0.94 |
| 07/31 | 867 | 903 | 862 | 877 | +4.28% | 5,319,600 | 5039億740万 | +0.69% | 16 | 0.93 |
| 07/30 | 843 | 855 | 839 | 841 | -0.24% | 2,507,000 | 4832億2249万 | -3.56% | 15.34 | 0.89 |
| 07/29 | 845 | 849 | 833 | 843 | -1.06% | 1,834,600 | 4843億7165万 | -3.55% | 15.38 | 0.89 |
| 07/26 | 869 | 870 | 845 | 852 | -1.73% | 1,650,800 | 4895億4288万 | -2.74% | 15.54 | 0.9 |
| 07/25 | 868 | 872 | 866 | 867 | -0.34% | 846,000 | 4981億6159万 | -1.25% | 15.82 | 0.92 |
| 07/24 | 871 | 873 | 865 | 870 | -0.11% | 889,500 | 4998億8533万 | -1.02% | 15.87 | 0.92 |
| 07/23 | 860 | 874 | 855 | 871 | +0.58% | 991,100 | 5004億5992万 | -0.91% | 15.89 | 0.92 |
| 07/22 | 867 | 873 | 862 | 866 | +0.58% | 1,048,000 | 4975億8701万 | -1.59% | 15.8 | 0.92 |
| 07/19 | 852 | 864 | 847 | 861 | +1.18% | 1,133,200 | 4947億1411万 | -2.16% | 15.71 | 0.91 |
| 07/18 | 852 | 861 | 847 | 851 | -0.82% | 1,523,900 | 4889億6830万 | -3.41% | 15.52 | 0.9 |
| 07/17 | 856 | 866 | 852 | 858 | +0.23% | 1,458,000 | 4929億9036万 | -2.72% | 15.65 | 0.91 |
| 07/16 | 859 | 861 | 853 | 856 | -0.81% | 1,762,100 | 4918億4120万 | -3.06% | 15.62 | 0.91 |
| 07/12 | 869 | 873 | 861 | 863 | +0.47% | 1,358,800 | 4958億6327万 | -2.38% | 15.74 | 0.91 |
| 07/11 | 857 | 862 | 853 | 859 | -0.12% | 1,767,300 | 4935億6495万 | -2.83% | 15.67 | 0.91 |
| 07/10 | 848 | 864 | 845 | 860 | +1.18% | 1,890,700 | 4941億3953万 | -2.6% | 15.69 | 0.91 |
| 07/09 | 852 | 860 | 847 | 850 | -0.58% | 1,710,800 | 4883億9372万 | -3.95% | 15.51 | 0.9 |
| 07/08 | 864 | 866 | 852 | 855 | -1.5% | 1,752,400 | 4912億6662万 | -3.5% | 15.6 | 0.91 |
| 07/05 | 868 | 878 | 866 | 868 | -1.03% | 1,717,500 | 4987億3617万 | -2.03% | 15.83 | 0.92 |
