PER
2018/08/13～2019/01/10
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→4 |
| 2019 |
| 01/10 | 1,422 | 1,439 | 1,409 | 1,418 | +0.94% | 9,083,200 | 2兆7842億 | +2.64% | 14.63 | 1.88 |
| 01/09 | 1,418 | 1,421 | 1,387 | 1,404 | -0.39% | 7,136,000 | 2兆7582億 | +1.83% | 14.5 | 1.86 |
| 01/08 | 1,389 | 1,417 | 1,386 | 1,410 | +2.43% | 7,292,000 | 2兆7690億 | +2.45% | 14.55 | 1.87 |
| 01/07 | 1,363 | 1,414 | 1,363 | 1,376 | +5.04% | 11,089,200 | 2兆7032億 | +0.16% | 14.21 | 1.82 |
| 01/04 | 1,342 | 1,348 | 1,290 | 1,310 | -5.86% | 12,630,800 | 2兆5735億 | -4.57% | 13.53 | 1.74 |
| 2018 |
| 12/28 | 1,383 | 1,404 | 1,381 | 1,392 | +0.09% | 5,507,200 | 2兆7336億 | +1.29% | 14.37 | 1.84 |
| 12/27 | 1,375 | 1,404 | 1,364 | 1,391 | +4% | 9,302,800 | 2兆7312億 | +1.42% | 14.35 | 1.84 |
| 12/26 | 1,330 | 1,353 | 1,303 | 1,337 | +1.44% | 8,850,400 | 2兆6261億 | -2.34% | 13.8 | 1.77 |
| 12/25 | 1,356 | 1,366 | 1,313 | 1,318 | -5.27% | 8,548,400 | 2兆5888億 | -3.73% | 13.61 | 1.75 |
| 12/21 | 1,412 | 1,425 | 1,383 | 1,391 | -2.61% | 13,937,200 | 2兆7326億 | +1.63% | 14.36 | 1.84 |
| 12/20 | 1,419 | 1,457 | 1,415 | 1,429 | +0.26% | 14,151,600 | 2兆8058億 | +4.5% | 14.75 | 1.89 |
| 12/19 | 1,408 | 1,437 | 1,395 | 1,425 | +2.46% | 11,013,600 | 2兆7984億 | +4.45% | 14.71 | 1.89 |
| 12/18 | 1,359 | 1,401 | 1,353 | 1,391 | +1.39% | 6,948,400 | 2兆7312億 | +2.32% | 14.35 | 1.84 |
| 12/17 | 1,347 | 1,383 | 1,347 | 1,372 | +1.27% | 5,530,800 | 2兆6938億 | +0.99% | 14.16 | 1.82 |
| 12/14 | 1,371 | 1,395 | 1,354 | 1,354 | -2.17% | 8,693,200 | 2兆6600億 | -0.28% | 13.98 | 1.79 |
| 12/13 | 1,392 | 1,397 | 1,367 | 1,384 | +1.1% | 5,550,000 | 2兆7189億 | +2.01% | 14.29 | 1.83 |
| 12/12 | 1,333 | 1,372 | 1,324 | 1,369 | +2.97% | 7,521,600 | 2兆6894億 | +0.9% | 14.13 | 1.81 |
| 12/11 | 1,350 | 1,352 | 1,305 | 1,330 | -1.86% | 8,194,000 | 2兆6118億 | -2.01% | 13.73 | 1.76 |
| 12/10 | 1,358 | 1,367 | 1,336 | 1,355 | -2.66% | 5,346,800 | 2兆6614億 | -0.15% | 13.99 | 1.8 |
| 12/07 | 1,388 | 1,400 | 1,360 | 1,392 | +2.84% | 7,075,200 | 2兆7341億 | +2.5% | 14.37 | 1.84 |
| 12/06 | 1,379 | 1,386 | 1,344 | 1,354 | -2.56% | 8,196,000 | 2兆6585億 | -0.4% | 13.97 | 1.79 |
| 12/05 | 1,401 | 1,426 | 1,378 | 1,389 | -1.56% | 8,786,400 | 2兆7282億 | +2.06% | 14.34 | 1.84 |
| 12/04 | 1,447 | 1,455 | 1,410 | 1,411 | -0.19% | 8,789,600 | 2兆7714億 | +3.67% | 14.57 | 1.87 |
| 12/03 | 1,445 | 1,451 | 1,401 | 1,414 | 0% | 10,981,600 | 2兆7768億 | +4.03% | 14.59 | 1.87 |
| 11/30 | 1,380 | 1,427 | 1,375 | 1,414 | +3.17% | 12,312,400 | 2兆7768億 | +4.11% | 14.59 | 1.87 |
| 11/29 | 1,308 | 1,376 | 1,305 | 1,370 | +3.85% | 11,508,400 | 2兆6914億 | +1.13% | 14.14 | 1.82 |
| 11/28 | 1,357 | 1,357 | 1,314 | 1,320 | -2.94% | 8,392,000 | 2兆5917億 | -2.69% | 13.62 | 1.75 |
| 11/27 | 1,370 | 1,376 | 1,349 | 1,360 | -0.09% | 5,362,400 | 2兆6703億 | +0.04% | 14.03 | 1.8 |
| 11/26 | 1,344 | 1,363 | 1,338 | 1,361 | +1.83% | 7,169,200 | 2兆6727億 | -0.09% | 14.05 | 1.8 |
| 11/22 | 1,316 | 1,340 | 1,312 | 1,336 | +1.33% | 4,512,000 | 2兆6246億 | -2.03% | 13.79 | 1.77 |
| 11/21 | 1,304 | 1,322 | 1,301 | 1,319 | -1.03% | 4,292,800 | 2兆5902億 | -3.67% | 13.61 | 1.75 |
| 11/20 | 1,318 | 1,344 | 1,316 | 1,333 | -0.13% | 4,156,000 | 2兆6172億 | -3.02% | 13.75 | 1.77 |
| 11/19 | 1,317 | 1,340 | 1,316 | 1,334 | +0.28% | 4,424,800 | 2兆6207億 | -3.32% | 13.77 | 1.77 |
| 11/16 | 1,339 | 1,349 | 1,322 | 1,331 | -0.45% | 4,566,000 | 2兆6133億 | -3.87% | 13.73 | 1.76 |
| 11/15 | 1,337 | 1,347 | 1,326 | 1,337 | -0.52% | 4,659,600 | 2兆6251億 | -3.85% | 13.8 | 1.77 |
| 11/14 | 1,315 | 1,348 | 1,315 | 1,344 | +2.71% | 6,326,800 | 2兆6388億 | -3.69% | 13.87 | 1.78 |
| 11/13 | 1,328 | 1,335 | 1,296 | 1,308 | -3.56% | 7,174,000 | 2兆5691億 | -6.64% | 13.5 | 1.73 |
| 11/12 | 1,361 | 1,374 | 1,347 | 1,356 | -1.4% | 3,730,400 | 2兆6639億 | -3.74% | 14 | 1.8 |
| 11/09 | 1,346 | 1,379 | 1,346 | 1,376 | +2.46% | 8,003,200 | 2兆7017億 | -2.93% | 14.2 | 1.82 |
| 11/08 | 1,381 | 1,400 | 1,339 | 1,343 | -1.97% | 8,599,600 | 2兆6369億 | -5.86% | 13.86 | 1.78 |
| 11/07 | 1,382 | 1,410 | 1,364 | 1,370 | -0.49% | 9,901,200 | 2兆6899億 | -4.7% | 14.14 | 1.81 |
| 11/06 | 1,338 | 1,382 | 1,336 | 1,376 | +3.5% | 7,546,400 | 2兆7032億 | -4.89% | 14.21 | 1.82 |
| 11/05 | 1,367 | 1,369 | 1,327 | 1,330 | -3.31% | 6,554,400 | 2兆6118億 | -8.73% | 13.73 | 1.76 |
| 11/02 | 1,286 | 1,380 | 1,264 | 1,375 | -2.52% | 17,514,000 | 2兆7012億 | -6.38% | 14.2 | 1.82 |
| 11/01 | 1,433 | 1,433 | 1,383 | 1,411 | -0.12% | 9,265,600 | 2兆7709億 | -4.68% | 14.56 | 1.87 |
| 10/31 | 1,398 | 1,413 | 1,382 | 1,413 | +2.02% | 8,737,200 | 2兆7744億 | -5.14% | 14.58 | 1.87 |
| 10/30 | 1,351 | 1,389 | 1,342 | 1,385 | +2.06% | 17,508,800 | 2兆7194億 | -7.82% | 14.29 | 1.83 |
| 10/29 | 1,398 | 1,413 | 1,356 | 1,357 | -2.71% | 9,454,000 | 2兆6644億 | -10.58% | 14 | 1.8 |
| 10/26 | 1,389 | 1,423 | 1,382 | 1,394 | +3.43% | 17,943,600 | 2兆7385億 | -9.11% | 14.39 | 1.85 |
| 10/25 | 1,368 | 1,380 | 1,344 | 1,348 | -3.18% | 8,822,000 | 2兆6477億 | -12.98% | 13.91 | 1.79 |
| 10/24 | 1,405 | 1,409 | 1,381 | 1,392 | -0.55% | 7,215,600 | 2兆7346億 | -11.1% | 14.37 | 1.84 |
| 10/23 | 1,414 | 1,418 | 1,395 | 1,400 | -1.44% | 7,318,400 | 2兆7498億 | -11.34% | 14.45 | 1.86 |
| 10/22 | 1,426 | 1,435 | 1,399 | 1,421 | -0.39% | 8,626,800 | 2兆7901億 | -10.88% | 14.66 | 1.88 |
| 10/19 | 1,424 | 1,430 | 1,409 | 1,426 | -1.26% | 7,364,000 | 2兆8009億 | -11.32% | 14.72 | 1.89 |
| 10/18 | 1,460 | 1,467 | 1,436 | 1,444 | -0.57% | 7,225,600 | 2兆8367億 | -10.96% | 14.91 | 1.91 |
| 10/17 | 1,479 | 1,485 | 1,446 | 1,453 | -1.09% | 9,380,800 | 2兆8529億 | -11.22% | 14.99 | 1.92 |
| 10/16 | 1,468 | 1,479 | 1,452 | 1,469 | +1.71% | 8,638,800 | 2兆8844億 | -10.89% | 15.16 | 1.95 |
| 10/15 | 1,466 | 1,472 | 1,441 | 1,444 | -2.17% | 10,363,600 | 2兆8358億 | -13.13% | 14.9 | 1.91 |
| 10/12 | 1,471 | 1,487 | 1,464 | 1,476 | +0.37% | 11,321,200 | 2兆8986億 | -12% | 15.23 | 1.96 |
| 10/11 | 1,441 | 1,475 | 1,436 | 1,470 | -1.61% | 14,296,800 | 2兆8878億 | -13% | 15.18 | 1.95 |
| 10/10 | 1,520 | 1,526 | 1,490 | 1,494 | -1.55% | 10,198,800 | 2兆9350億 | -12.31% | 15.42 | 1.98 |
| 10/09 | 1,521 | 1,532 | 1,508 | 1,518 | -2.08% | 11,985,600 | 2兆9811億 | -11.6% | 15.67 | 2.01 |
| 10/05 | 1,577 | 1,582 | 1,550 | 1,550 | -2.96% | 13,144,400 | 3兆445億 | -10.3% | 16 | 2.05 |
| 10/04 | 1,615 | 1,615 | 1,584 | 1,597 | -0.64% | 9,967,600 | 3兆1373億 | -8.2% | 16.49 | 2.12 |
| 10/03 | 1,622 | 1,625 | 1,601 | 1,608 | -1.35% | 8,490,000 | 3兆1574億 | -8.09% | 16.59 | 2.13 |
| 10/02 | 1,628 | 1,657 | 1,621 | 1,630 | +0.59% | 10,857,200 | 3兆2006億 | -7.26% | 16.82 | 2.16 |
| 10/01 | 1,611 | 1,635 | 1,609 | 1,620 | -0.43% | 8,599,200 | 3兆1819億 | -8.16% | 16.72 | 2.15 |
| 09/28 | 1,650 | 1,668 | 1,608 | 1,627 | -1.87% | 16,316,400 | 3兆1957億 | -8.13% | 16.79 | 2.16 |
| 09/27 | 1,654 | 1,687 | 1,654 | 1,658 | +0.82% | 12,480,800 | 3兆2566億 | -7.01% | 17.11 | 2.2 |
| 09/26 | 1,675 | 1,698 | 1,644 | 1,645 | -4.46% | 23,353,600 | 3兆2301億 | -8.18% | 16.98 | 2.18 |
| 09/25 | 1,763 | 1,767 | 1,710 | 1,721 | -3.11% | 13,652,000 | 3兆3808億 | -4.32% | 17.77 | 2.28 |
| 09/21 | 1,761 | 1,783 | 1,750 | 1,777 | +0.91% | 7,303,200 | 3兆4893億 | -1.63% | 18.34 | 2.35 |
| 09/20 | 1,788 | 1,799 | 1,757 | 1,761 | -0.83% | 8,078,400 | 3兆4579億 | -2.79% | 18.17 | 2.33 |
| 09/19 | 1,805 | 1,808 | 1,775 | 1,775 | +0.01% | 6,530,000 | 3兆4869億 | -2.19% | 18.33 | 2.35 |
| 09/18 | 1,737 | 1,795 | 1,733 | 1,775 | +2.97% | 9,562,800 | 3兆4864億 | -2.42% | 18.32 | 2.35 |
| 09/14 | 1,750 | 1,771 | 1,714 | 1,724 | -2.6% | 18,347,200 | 3兆3857億 | -5.29% | 17.79 | 2.28 |
| 09/13 | 1,769 | 1,790 | 1,753 | 1,770 | -0.08% | 6,937,200 | 3兆4761億 | -2.87% | 18.27 | 2.35 |
| 09/12 | 1,767 | 1,784 | 1,764 | 1,771 | +0.01% | 5,927,600 | 3兆4790億 | -2.68% | 18.28 | 2.35 |
| 09/11 | 1,763 | 1,779 | 1,744 | 1,771 | -0.9% | 6,924,800 | 3兆4785億 | -2.85% | 18.28 | 2.35 |
| 09/10 | 1,761 | 1,798 | 1,759 | 1,787 | +0.8% | 6,872,800 | 3兆5100億 | -2.19% | 18.45 | 2.37 |
| 09/07 | 1,812 | 1,814 | 1,766 | 1,773 | -1.85% | 9,178,800 | 3兆4820億 | -3.08% | 18.3 | 2.35 |
| 09/06 | 1,813 | 1,832 | 1,803 | 1,806 | -1.07% | 6,697,600 | 3兆5478億 | -1.19% | 18.65 | 2.39 |
| 09/05 | 1,805 | 1,847 | 1,803 | 1,826 | +1.07% | 9,250,000 | 3兆5861億 | +0.32% | 18.85 | 2.42 |
| 09/04 | 1,815 | 1,826 | 1,800 | 1,807 | -0.37% | 5,861,600 | 3兆5483億 | -0.36% | 18.65 | 2.39 |
| 09/03 | 1,788 | 1,821 | 1,787 | 1,813 | +0.32% | 5,184,400 | 3兆5615億 | +0.4% | 18.72 | 2.4 |
| 08/31 | 1,798 | 1,824 | 1,794 | 1,808 | -0.1% | 7,926,400 | 3兆5502億 | +0.42% | 18.66 | 2.4 |
| 08/30 | 1,821 | 1,840 | 1,804 | 1,809 | -1.59% | 9,172,400 | 3兆5537億 | +0.85% | 18.68 | 2.4 |
| 08/29 | 1,823 | 1,854 | 1,818 | 1,839 | +0.74% | 6,488,400 | 3兆6111億 | +2.71% | 18.98 | 2.44 |
| 08/28 | 1,812 | 1,847 | 1,806 | 1,825 | +1.39% | 8,048,400 | 3兆5846億 | +2.41% | 18.84 | 2.42 |
| 08/27 | 1,810 | 1,825 | 1,796 | 1,800 | -0.11% | 8,688,000 | 3兆5355億 | +1.35% | 18.58 | 2.39 |
| 08/24 | 1,808 | 1,818 | 1,779 | 1,802 | -0.91% | 13,229,600 | 3兆5394億 | +1.81% | 18.6 | 2.39 |
| 08/23 | 1,894 | 1,894 | 1,813 | 1,819 | -4.78% | 18,324,400 | 3兆5718億 | +3.03% | 18.77 | 2.41 |
| 08/22 | 1,903 | 1,912 | 1,874 | 1,910 | +2.91% | 12,144,800 | 3兆7511億 | +8.57% | 19.71 | 2.53 |
| 08/21 | 1,848 | 1,878 | 1,847 | 1,856 | -0.4% | 12,844,400 | 3兆6450億 | +6.1% | 19.16 | 2.46 |
| 08/20 | 1,838 | 1,871 | 1,826 | 1,863 | -0.72% | 12,034,400 | 3兆6597億 | +7.14% | 19.23 | 2.47 |
| 08/17 | 1,897 | 1,917 | 1,863 | 1,877 | -1.31% | 13,343,600 | 3兆6863億 | +8.67% | 19.37 | 2.49 |
| 08/16 | 1,858 | 1,904 | 1,853 | 1,902 | +1.77% | 14,080,400 | 3兆7354億 | +10.89% | 19.63 | 2.52 |
| 08/15 | 1,880 | 1,880 | 1,840 | 1,869 | -0.73% | 12,690,000 | 3兆6705億 | +9.86% | 19.29 | 2.48 |
| 08/14 | 1,828 | 1,883 | 1,823 | 1,883 | +5.12% | 14,664,000 | 3兆6975億 | +11.52% | 19.43 | 2.49 |
| 08/13 | 1,773 | 1,813 | 1,772 | 1,791 | +1.46% | 13,980,000 | 3兆5171億 | +6.91% | 17.7 | 2.27 |
