PER
2019/02/21～2019/07/22
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 |
| 07/22 | 501 | 506 | 500 | 504 | +0.6% | 2,963,000 | 7511億237万 | -1.18% | - | 0.97 |
| 07/19 | 491 | 503 | 491 | 501 | +2.04% | 2,962,100 | 7466億3153万 | -1.76% | - | 0.96 |
| 07/18 | 497 | 499 | 488 | 491 | -1.6% | 4,213,800 | 7317億2870万 | -3.73% | - | 0.95 |
| 07/17 | 499 | 503 | 496 | 499 | +0.2% | 3,419,800 | 7436億5096万 | -2.35% | - | 0.96 |
| 07/16 | 501 | 502 | 496 | 498 | -0.6% | 3,009,300 | 7421億6068万 | -2.73% | - | 0.96 |
| 07/12 | 504 | 506 | 500 | 501 | -0.79% | 2,832,000 | 7466億3153万 | -2.34% | - | 0.96 |
| 07/11 | 507 | 510 | 503 | 505 | -1.37% | 3,960,400 | 7525億9266万 | -1.56% | - | 0.97 |
| 07/10 | 518 | 520 | 511 | 512 | -1.73% | 3,093,000 | 7630億2463万 | -0.19% | - | 0.99 |
| 07/09 | 520 | 527 | 519 | 521 | -0.19% | 2,730,300 | 7764億3718万 | +1.56% | - | 1 |
| 07/08 | 524 | 525 | 520 | 522 | -0.19% | 2,163,400 | 7779億2746万 | +1.75% | - | 1.01 |
| 07/05 | 521 | 526 | 520 | 523 | -0.57% | 2,194,500 | 7794億1774万 | +1.95% | - | 1.01 |
| 07/04 | 530 | 531 | 522 | 526 | +0.77% | 1,909,600 | 7838億8859万 | +2.73% | - | 1.01 |
| 07/03 | 527 | 529 | 519 | 522 | -1.51% | 3,284,600 | 7779億2746万 | +1.75% | - | 1.01 |
| 07/02 | 530 | 534 | 528 | 530 | -0.56% | 3,794,300 | 7898億4972万 | +3.31% | - | 1.02 |
| 07/01 | 523 | 533 | 519 | 533 | +3.29% | 3,452,500 | 7943億2057万 | +4.1% | - | 1.03 |
| 06/28 | 520 | 523 | 513 | 516 | -0.39% | 3,311,600 | 7689億8576万 | +0.98% | - | 0.99 |
| 06/27 | 506 | 518 | 506 | 518 | +3.39% | 4,185,800 | 7719億6633万 | +1.77% | - | 1 |
| 06/26 | 504 | 508 | 500 | 501 | -1.76% | 3,105,600 | 7466億3153万 | -1.38% | - | 0.96 |
| 06/25 | 510 | 513 | 507 | 510 | 0% | 2,707,400 | 7600億4407万 | +0.59% | - | 0.98 |
| 06/24 | 505 | 513 | 500 | 510 | +1.39% | 2,880,200 | 7600億4407万 | +0.79% | - | 0.98 |
| 06/21 | 500 | 506 | 499 | 503 | -0.2% | 4,713,000 | 7496億1209万 | -0.4% | - | 0.97 |
| 06/20 | 503 | 507 | 499 | 504 | 0% | 2,377,600 | 7511億237万 | -0.2% | - | 0.97 |
| 06/19 | 500 | 506 | 497 | 504 | +2.44% | 3,350,500 | 7511億237万 | 0% | - | 0.97 |
| 06/18 | 500 | 505 | 491 | 492 | -1.6% | 3,599,900 | 7332億1898万 | -2.19% | - | 0.95 |
| 06/17 | 502 | 507 | 499 | 500 | -0.79% | 3,102,500 | 7451億4124万 | -0.6% | - | 0.96 |
| 06/14 | 506 | 509 | 500 | 504 | 0% | 3,469,200 | 7511億237万 | 0% | - | 0.97 |
| 06/13 | 512 | 513 | 498 | 504 | -1.95% | 4,094,300 | 7511億237万 | 0% | - | 0.97 |
| 06/12 | 515 | 523 | 514 | 514 | -2.1% | 3,779,700 | 7660億520万 | +1.38% | - | 0.99 |
| 06/11 | 518 | 527 | 516 | 525 | +2.14% | 3,218,600 | 7823億9831万 | +2.74% | - | 1.01 |
| 06/10 | 514 | 519 | 513 | 514 | +1.38% | 4,204,200 | 7660億520万 | 0% | - | 0.99 |
| 06/07 | 499 | 514 | 498 | 507 | +1.81% | 5,180,800 | 7555億7322万 | -2.31% | - | 0.98 |
| 06/06 | 512 | 518 | 498 | 498 | -5.86% | 8,817,400 | 7421億6068万 | -4.96% | - | 0.96 |
| 06/05 | 534 | 536 | 520 | 529 | +1.34% | 5,498,700 | 7883億5944万 | 0% | - | 1.02 |
| 06/04 | 514 | 525 | 511 | 522 | +1.56% | 4,900,700 | 7779億2746万 | -2.25% | - | 1.01 |
| 06/03 | 502 | 517 | 500 | 514 | +0.39% | 4,748,300 | 7660億520万 | -4.64% | - | 0.99 |
| 05/31 | 523 | 524 | 512 | 512 | -3.94% | 6,206,400 | 7630億2463万 | -5.88% | - | 0.99 |
| 05/30 | 526 | 540 | 521 | 533 | +0.76% | 9,368,400 | 7943億2057万 | -2.91% | - | 1.03 |
| 05/29 | 506 | 538 | 504 | 529 | +2.52% | 11,936,100 | 7883億5944万 | -4.34% | - | 1.02 |
| 05/28 | 500 | 517 | 497 | 516 | +5.95% | 11,852,200 | 7689億8576万 | -7.36% | - | 0.99 |
| 05/27 | 485 | 489 | 483 | 487 | +0.21% | 2,430,700 | 7257億6757万 | -13.19% | - | 0.94 |
| 05/24 | 476 | 488 | 473 | 486 | +1.04% | 3,162,100 | 7242億7729万 | -14.13% | - | 0.94 |
| 05/23 | 480 | 486 | 479 | 481 | -0.62% | 3,607,600 | 7168億2588万 | -15.76% | - | 0.93 |
| 05/22 | 485 | 494 | 481 | 484 | -1.02% | 5,002,800 | 7212億9672万 | -15.97% | - | 0.93 |
| 05/21 | 480 | 489 | 477 | 489 | +0.82% | 3,846,200 | 7287億4814万 | -15.98% | - | 0.94 |
| 05/20 | 484 | 491 | 477 | 485 | +0.83% | 3,203,600 | 7227億8701万 | -17.38% | - | 0.93 |
| 05/17 | 484 | 487 | 480 | 481 | -0.62% | 4,059,100 | 7168億2588万 | -18.75% | - | 0.93 |
| 05/16 | 498 | 500 | 483 | 484 | -2.22% | 4,880,400 | 7212億9672万 | -18.93% | - | 0.93 |
| 05/15 | 498 | 499 | 489 | 495 | +0.41% | 4,465,000 | 7376億8983万 | -17.77% | - | 0.95 |
| 05/14 | 492 | 494 | 483 | 493 | -1.79% | 6,953,700 | 7347億927万 | -18.78% | - | 0.95 |
| 05/13 | 505 | 507 | 495 | 502 | -0.99% | 6,266,400 | 7481億2181万 | -17.84% | - | 0.97 |
| 05/10 | 539 | 539 | 502 | 507 | -13.78% | 16,463,200 | 7555億7322万 | -17.56% | - | 0.98 |
| 05/09 | 601 | 601 | 588 | 588 | -2.97% | 5,325,600 | 8762億8610万 | -4.85% | - | 1.13 |
| 05/08 | 611 | 618 | 606 | 606 | -2.26% | 3,925,500 | 9031億1119万 | -2.1% | - | 1.17 |
| 05/07 | 632 | 633 | 620 | 620 | -0.48% | 5,319,800 | 9239億7514万 | +0.16% | - | 1.19 |
| 04/26 | 630 | 630 | 618 | 623 | -2.04% | 3,632,400 | 9284億4599万 | +0.81% | - | 1.2 |
| 04/25 | 632 | 636 | 625 | 636 | +0.63% | 2,927,300 | 9478億1966万 | +3.08% | - | 1.22 |
| 04/24 | 642 | 642 | 632 | 632 | -1.25% | 3,231,200 | 9418億5853万 | +2.6% | - | 1.22 |
| 04/23 | 641 | 643 | 636 | 640 | -0.47% | 2,102,300 | 9537億8079万 | +4.23% | - | 1.23 |
| 04/22 | 648 | 649 | 642 | 643 | 0% | 2,377,700 | 9582億5164万 | +4.89% | - | 1.24 |
| 04/19 | 645 | 647 | 640 | 643 | 0% | 2,211,200 | 9582億5164万 | +5.24% | - | 1.24 |
| 04/18 | 640 | 645 | 639 | 643 | +1.42% | 3,395,900 | 9582億5164万 | +5.58% | - | 1.24 |
| 04/17 | 623 | 635 | 622 | 634 | +2.42% | 3,693,200 | 9448億3910万 | +4.28% | - | 1.22 |
| 04/16 | 613 | 623 | 613 | 619 | -0.48% | 3,100,300 | 9224億8486万 | +1.98% | - | 1.19 |
| 04/15 | 619 | 624 | 616 | 622 | +1.3% | 3,427,400 | 9269億5571万 | +2.64% | - | 1.2 |
| 04/12 | 616 | 617 | 610 | 614 | -0.16% | 2,091,200 | 9150億3345万 | +1.49% | - | 1.18 |
| 04/11 | 612 | 616 | 608 | 615 | +0.49% | 1,923,300 | 9165億2373万 | +1.82% | - | 1.18 |
| 04/10 | 606 | 613 | 603 | 612 | -0.49% | 2,421,200 | 9120億5288万 | +1.32% | - | 1.18 |
| 04/09 | 611 | 617 | 611 | 615 | 0% | 2,215,800 | 9165億2373万 | +1.65% | - | 1.18 |
| 04/08 | 620 | 621 | 613 | 615 | -0.81% | 1,930,400 | 9165億2373万 | +1.49% | - | 1.18 |
| 04/05 | 616 | 623 | 614 | 620 | +0.65% | 2,755,400 | 9239億7514万 | +2.14% | - | 1.19 |
| 04/04 | 606 | 617 | 603 | 616 | +1.65% | 2,938,100 | 9180億1401万 | +1.48% | - | 1.19 |
| 04/03 | 605 | 611 | 604 | 606 | 0% | 3,327,300 | 9031億1119万 | -0.33% | - | 1.17 |
| 04/02 | 615 | 617 | 604 | 606 | +0.17% | 3,223,600 | 9031億1119万 | -0.49% | - | 1.17 |
| 04/01 | 597 | 610 | 595 | 605 | +2.89% | 4,883,700 | 9016億2091万 | -0.82% | - | 1.16 |
| 03/29 | 603 | 603 | 588 | 588 | -0.84% | 3,202,800 | 8762億8610万 | -3.76% | 6.58 | 1 |
| 03/28 | 593 | 594 | 586 | 593 | -1.33% | 3,848,200 | 8837億3752万 | -3.1% | 6.64 | 1.01 |
| 03/27 | 604 | 604 | 592 | 601 | -1.31% | 4,794,600 | 8956億5978万 | -2.12% | 6.73 | 1.03 |
| 03/26 | 595 | 610 | 594 | 609 | +3.22% | 5,309,800 | 9075億8204万 | -0.98% | 6.82 | 1.04 |
| 03/25 | 598 | 598 | 585 | 590 | -3.28% | 4,974,800 | 8792億6667万 | -4.22% | 6.61 | 1.01 |
| 03/22 | 607 | 614 | 605 | 610 | +1.16% | 4,538,000 | 9090億7232万 | -1.29% | 6.83 | 1.04 |
| 03/20 | 600 | 604 | 599 | 603 | +0.5% | 3,131,500 | 8986億4034万 | -2.58% | 6.75 | 1.03 |
| 03/19 | 599 | 604 | 597 | 600 | 0% | 3,439,100 | 8941億6949万 | -3.38% | 6.72 | 1.02 |
| 03/18 | 608 | 610 | 599 | 600 | -0.17% | 4,131,400 | 8941億6949万 | -3.54% | 6.72 | 1.02 |
| 03/15 | 602 | 606 | 600 | 601 | +0.67% | 3,371,900 | 8956億5978万 | -3.69% | 6.73 | 1.03 |
| 03/14 | 607 | 607 | 597 | 597 | -1.16% | 3,639,200 | 8896億9865万 | -4.63% | 6.69 | 1.02 |
| 03/13 | 608 | 613 | 600 | 604 | +0.17% | 4,806,500 | 9001億3062万 | -3.82% | 6.76 | 1.03 |
| 03/12 | 606 | 611 | 603 | 603 | +1.01% | 3,632,200 | 8986億4034万 | -4.29% | 6.75 | 1.03 |
| 03/11 | 590 | 599 | 587 | 597 | +0.67% | 2,704,200 | 8896億9865万 | -5.39% | 6.69 | 1.02 |
| 03/08 | 599 | 602 | 590 | 593 | -1.98% | 3,882,500 | 8837億3752万 | -6.61% | 6.64 | 1.01 |
| 03/07 | 614 | 614 | 603 | 605 | -2.26% | 4,940,400 | 9016億2091万 | -5.17% | 6.77 | 1.03 |
| 03/06 | 626 | 627 | 618 | 619 | -1.43% | 3,668,700 | 9224億8486万 | -3.28% | 6.93 | 1.06 |
| 03/05 | 637 | 638 | 627 | 628 | -2.79% | 3,619,700 | 9358億9740万 | -2.18% | 7.03 | 1.07 |
| 03/04 | 640 | 647 | 637 | 646 | +1.73% | 3,552,900 | 9627億2249万 | +0.31% | 7.23 | 1.1 |
| 03/01 | 626 | 637 | 624 | 635 | +1.6% | 3,997,700 | 9463億2938万 | -1.55% | 7.11 | 1.08 |
| 02/28 | 635 | 635 | 625 | 625 | -1.88% | 3,659,200 | 9314億2656万 | -3.25% | 7 | 1.07 |
| 02/27 | 634 | 640 | 632 | 637 | +1.11% | 3,639,100 | 9493億994万 | -1.55% | 7.13 | 1.09 |
| 02/26 | 636 | 640 | 629 | 630 | -0.79% | 2,774,200 | 9388億7797万 | -2.78% | 7.05 | 1.08 |
| 02/25 | 629 | 635 | 626 | 635 | +1.93% | 3,149,100 | 9463億2938万 | -2.31% | 7.11 | 1.08 |
| 02/22 | 617 | 625 | 615 | 623 | 0% | 3,143,400 | 9284億4599万 | -4.45% | 6.98 | 1.06 |
| 02/21 | 631 | 633 | 623 | 623 | -1.27% | 4,839,600 | 9284億4599万 | -4.59% | 6.98 | 1.06 |
