PER
2019/08/05~2019/12/30
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 |
12/30 | 17,770 | 17,890 | 17,750 | 17,770 | +0.17% | 83,900 | 1兆6476億 | -0.03% | 31.67 | 3.36 |
12/27 | 17,670 | 17,850 | 17,590 | 17,740 | -0.5% | 81,800 | 1兆6448億 | -0.2% | 31.61 | 3.35 |
12/26 | 17,740 | 17,830 | 17,670 | 17,830 | +0.62% | 86,100 | 1兆6531億 | +0.33% | 31.77 | 3.37 |
12/25 | 17,620 | 17,770 | 17,620 | 17,720 | +0.28% | 43,500 | 1兆6429億 | -0.24% | 31.58 | 3.35 |
12/24 | 17,650 | 17,770 | 17,620 | 17,670 | -0.11% | 59,800 | 1兆6383億 | -0.48% | 31.49 | 3.34 |
12/23 | 17,650 | 17,790 | 17,630 | 17,690 | +0.74% | 78,200 | 1兆6402億 | -0.29% | 31.52 | 3.34 |
12/20 | 17,700 | 17,720 | 17,480 | 17,560 | -1.18% | 139,600 | 1兆6281億 | -0.95% | 31.29 | 3.32 |
12/19 | 17,730 | 17,780 | 17,660 | 17,770 | +1.02% | 90,100 | 1兆6476億 | +0.26% | 31.67 | 3.36 |
12/18 | 17,700 | 17,760 | 17,520 | 17,590 | -0.17% | 126,200 | 1兆6309億 | -0.66% | 31.35 | 3.32 |
12/17 | 17,470 | 17,620 | 17,380 | 17,620 | -0.06% | 143,800 | 1兆6337億 | -0.48% | 31.4 | 3.33 |
12/16 | 17,840 | 17,840 | 17,570 | 17,630 | -1.73% | 119,700 | 1兆6346億 | -0.43% | 31.42 | 3.33 |
12/13 | 17,860 | 17,940 | 17,760 | 17,940 | +2.11% | 161,500 | 1兆6633億 | +1.29% | 31.97 | 3.39 |
12/12 | 17,770 | 17,780 | 17,530 | 17,570 | -0.68% | 77,700 | 1兆6290億 | -0.76% | 31.31 | 3.32 |
12/11 | 17,880 | 17,880 | 17,630 | 17,690 | -0.28% | 75,300 | 1兆6402億 | -0.14% | 31.52 | 3.34 |
12/10 | 17,920 | 17,920 | 17,740 | 17,740 | -0.73% | 82,900 | 1兆6448億 | +0.05% | 31.61 | 3.35 |
12/09 | 17,960 | 18,050 | 17,810 | 17,870 | -0.11% | 73,800 | 1兆6569億 | +0.74% | 31.85 | 3.37 |
12/06 | 17,820 | 17,940 | 17,720 | 17,890 | +0.79% | 94,100 | 1兆6587億 | +0.85% | 31.88 | 3.38 |
12/05 | 18,000 | 18,000 | 17,710 | 17,750 | -1.39% | 103,000 | 1兆6457億 | +0.01% | 31.63 | 3.35 |
12/04 | 17,760 | 18,000 | 17,730 | 18,000 | +0.9% | 90,700 | 1兆6689億 | +1.43% | 32.08 | 3.4 |
12/03 | 17,750 | 17,940 | 17,730 | 17,840 | -0.45% | 102,800 | 1兆6541億 | +0.97% | 31.79 | 3.37 |
12/02 | 17,860 | 18,030 | 17,820 | 17,920 | +1.24% | 113,500 | 1兆6615億 | +1.91% | 31.93 | 3.38 |
11/29 | 17,990 | 17,990 | 17,640 | 17,700 | -1.72% | 119,000 | 1兆6411億 | +1.12% | 31.54 | 3.34 |
11/28 | 18,130 | 18,150 | 17,880 | 18,010 | -0.28% | 107,600 | 1兆6698億 | +3.31% | 32.09 | 3.4 |
11/27 | 17,780 | 18,060 | 17,720 | 18,060 | +1.29% | 132,300 | 1兆6745億 | +4.13% | 32.18 | 3.41 |
11/26 | 17,920 | 18,050 | 17,730 | 17,830 | +0.28% | 155,300 | 1兆6531億 | +3.36% | 31.77 | 3.37 |
11/25 | 17,700 | 17,790 | 17,650 | 17,780 | +0.79% | 116,500 | 1兆6485億 | +3.6% | 31.68 | 3.36 |
11/22 | 17,460 | 17,670 | 17,380 | 17,640 | +0.28% | 104,000 | 1兆6355億 | +3.26% | 31.44 | 3.33 |
11/21 | 17,390 | 17,590 | 17,270 | 17,590 | +0.4% | 183,500 | 1兆6309億 | +3.38% | 31.35 | 3.32 |
11/20 | 17,490 | 17,530 | 17,300 | 17,520 | +1.15% | 142,400 | 1兆6244億 | +3.38% | 31.22 | 3.31 |
11/19 | 17,480 | 17,700 | 17,240 | 17,320 | -0.46% | 169,000 | 1兆6059億 | +2.66% | 30.87 | 3.27 |
11/18 | 17,290 | 17,400 | 17,200 | 17,400 | -0.23% | 113,600 | 1兆6133億 | +3.57% | 31.01 | 3.29 |
11/15 | 17,220 | 17,460 | 17,200 | 17,440 | +0.75% | 120,700 | 1兆6170億 | +4.22% | 31.08 | 3.29 |
11/14 | 17,560 | 17,630 | 17,270 | 17,310 | -1.48% | 136,900 | 1兆6049億 | +3.86% | 30.85 | 3.27 |
11/13 | 17,600 | 17,680 | 17,460 | 17,570 | -0.57% | 95,200 | 1兆6290億 | +5.83% | 31.31 | 3.32 |
11/12 | 17,630 | 17,700 | 17,500 | 17,670 | -0.28% | 188,700 | 1兆6383億 | +6.93% | 31.49 | 3.34 |
11/11 | 17,780 | 17,930 | 17,620 | 17,720 | -0.34% | 169,000 | 1兆6429億 | +7.73% | 31.58 | 3.35 |
11/08 | 18,060 | 18,070 | 17,470 | 17,780 | -0.17% | 237,400 | 1兆6485億 | +8.45% | 31.68 | 3.36 |
11/07 | 18,230 | 18,310 | 17,750 | 17,810 | -1.87% | 194,800 | 1兆6513億 | +9.12% | 31.74 | 3.36 |
11/06 | 18,120 | 18,180 | 17,900 | 18,150 | +1.4% | 266,400 | 1兆6828億 | +11.62% | 32.34 | 3.43 |
11/05 | 18,170 | 18,250 | 17,860 | 17,900 | 0% | 285,200 | 1兆6596億 | +10.62% | 31.9 | 3.38 |
11/01 | 17,910 | 18,110 | 17,860 | 17,900 | -1.1% | 211,600 | 1兆6596億 | +11.09% | 31.9 | 3.38 |
10/31 | 17,670 | 18,230 | 17,650 | 18,100 | +2.2% | 357,100 | 1兆6782億 | +12.74% | 32.26 | 3.42 |
10/30 | 17,220 | 17,820 | 17,220 | 17,710 | +10.55% | 632,400 | 1兆6420億 | +10.8% | 31.56 | 3.34 |
10/29 | 15,850 | 16,020 | 15,810 | 16,020 | +1.52% | 157,400 | 1兆4853億 | +0.66% | 28.55 | 3.03 |
10/28 | 15,960 | 15,960 | 15,760 | 15,780 | -0.69% | 86,900 | 1兆4631億 | -0.92% | 28.12 | 2.98 |
10/25 | 15,980 | 15,990 | 15,840 | 15,890 | -0.25% | 107,800 | 1兆4733億 | -0.33% | 28.32 | 3 |
10/24 | 15,820 | 15,980 | 15,740 | 15,930 | +1.14% | 199,200 | 1兆4770億 | -0.17% | 28.39 | 3.01 |
10/23 | 15,820 | 15,840 | 15,680 | 15,750 | -0.06% | 173,900 | 1兆4603億 | -1.41% | 28.07 | 2.97 |
10/21 | 15,630 | 15,760 | 15,600 | 15,760 | +0.9% | 112,700 | 1兆4612億 | -1.49% | 28.09 | 2.98 |
10/18 | 15,730 | 15,870 | 15,600 | 15,620 | -1.08% | 140,600 | 1兆4482億 | -2.41% | 27.84 | 2.95 |
10/17 | 15,940 | 15,940 | 15,740 | 15,790 | -1% | 159,800 | 1兆4640億 | -1.37% | 28.14 | 2.98 |
10/16 | 16,070 | 16,140 | 15,890 | 15,950 | +0.31% | 185,200 | 1兆4788億 | -0.37% | 28.42 | 3.01 |
10/15 | 15,850 | 15,990 | 15,780 | 15,900 | +1.79% | 167,300 | 1兆4742億 | -0.56% | 28.33 | 3 |
10/11 | 15,590 | 15,700 | 15,420 | 15,620 | +0.58% | 105,200 | 1兆4482億 | -2.15% | 27.84 | 2.95 |
10/10 | 15,600 | 15,610 | 15,370 | 15,530 | -1.46% | 127,000 | 1兆4399億 | -2.56% | 27.68 | 2.93 |
10/09 | 15,660 | 15,770 | 15,610 | 15,760 | +0.13% | 111,500 | 1兆4612億 | -0.99% | 28.09 | 2.98 |
10/08 | 15,830 | 15,910 | 15,730 | 15,740 | +0.25% | 126,000 | 1兆4594億 | -0.94% | 28.05 | 2.97 |
10/07 | 15,630 | 15,730 | 15,520 | 15,700 | +0.32% | 75,100 | 1兆4557億 | -1.07% | 27.98 | 2.97 |
10/04 | 15,610 | 15,690 | 15,350 | 15,650 | -0.76% | 155,800 | 1兆4510億 | -1.22% | 27.89 | 2.96 |
10/03 | 15,950 | 15,990 | 15,660 | 15,770 | -3.55% | 150,300 | 1兆4621億 | -0.28% | 28.1 | 2.98 |
10/02 | 16,180 | 16,430 | 16,140 | 16,350 | +2.44% | 176,800 | 1兆5159億 | +3.56% | 29.14 | 3.09 |
10/01 | 16,310 | 16,310 | 15,930 | 15,960 | -1.97% | 124,800 | 1兆4798億 | +1.42% | 28.44 | 3.01 |
09/30 | 16,180 | 16,330 | 16,110 | 16,280 | +0.49% | 144,100 | 1兆5094億 | +3.66% | 29.01 | 3.07 |
09/27 | 16,290 | 16,330 | 16,010 | 16,200 | +0.25% | 120,600 | 1兆5020億 | +3.45% | 28.87 | 3.06 |
09/26 | 16,500 | 16,500 | 16,130 | 16,160 | -1.64% | 202,100 | 1兆4983億 | +3.47% | 28.8 | 3.05 |
09/25 | 16,130 | 16,450 | 16,130 | 16,430 | +0.55% | 113,400 | 1兆5233億 | +5.43% | 29.28 | 3.1 |
09/24 | 16,120 | 16,450 | 16,080 | 16,340 | +2.13% | 132,100 | 1兆5150億 | +5.2% | 29.12 | 3.09 |
09/20 | 16,300 | 16,300 | 15,730 | 16,000 | -1.84% | 294,100 | 1兆4835億 | +3.37% | 28.51 | 3.02 |
09/19 | 16,110 | 16,300 | 16,100 | 16,300 | +0.68% | 179,500 | 1兆5113億 | +5.55% | 29.05 | 3.08 |
09/18 | 16,260 | 16,270 | 16,080 | 16,190 | -0.31% | 145,500 | 1兆5011億 | +5.12% | 28.85 | 3.06 |
09/17 | 16,350 | 16,450 | 16,190 | 16,240 | -1.1% | 150,800 | 1兆5057億 | +5.72% | 28.94 | 3.07 |
09/13 | 16,460 | 16,470 | 16,220 | 16,420 | +0.8% | 254,000 | 1兆5224億 | +7.05% | 29.26 | 3.1 |
09/12 | 16,060 | 16,390 | 15,990 | 16,290 | +2.13% | 222,400 | 1兆5104億 | +6.45% | 29.03 | 3.08 |
09/11 | 15,680 | 16,020 | 15,670 | 15,950 | +1.4% | 186,900 | 1兆4788億 | +4.43% | 28.42 | 3.01 |
09/10 | 15,840 | 15,880 | 15,670 | 15,730 | -0.19% | 132,700 | 1兆4584億 | +3.17% | 28.03 | 2.97 |
09/09 | 15,670 | 15,780 | 15,570 | 15,760 | +1.74% | 130,500 | 1兆4612億 | +3.41% | 28.09 | 2.98 |
09/06 | 15,390 | 15,560 | 15,350 | 15,490 | +1.57% | 154,700 | 1兆4362億 | +1.67% | 27.6 | 2.93 |
09/05 | 15,000 | 15,350 | 14,940 | 15,250 | +1.94% | 181,700 | 1兆4139億 | +0.06% | 27.18 | 2.88 |
09/04 | 14,970 | 15,100 | 14,950 | 14,960 | -0.47% | 155,000 | 1兆3870億 | -1.89% | 26.66 | 2.83 |
09/03 | 14,960 | 15,110 | 14,960 | 15,030 | 0% | 97,400 | 1兆3935億 | -1.48% | 26.78 | 2.84 |
09/02 | 15,300 | 15,400 | 15,010 | 15,030 | -1.57% | 98,500 | 1兆3935億 | -1.56% | 26.78 | 2.84 |
08/30 | 15,210 | 15,290 | 15,170 | 15,270 | +1.46% | 159,900 | 1兆4158億 | -0.1% | 27.21 | 2.88 |
08/29 | 15,010 | 15,070 | 14,940 | 15,050 | +0.8% | 93,300 | 1兆3954億 | -1.58% | 26.82 | 2.84 |
08/28 | 15,010 | 15,070 | 14,870 | 14,930 | -1.06% | 139,600 | 1兆3843億 | -2.44% | 26.61 | 2.82 |
08/27 | 15,150 | 15,210 | 15,040 | 15,090 | +0.27% | 129,500 | 1兆3991億 | -1.53% | 26.89 | 2.85 |
08/26 | 14,840 | 15,180 | 14,810 | 15,050 | -0.86% | 121,400 | 1兆3954億 | -1.84% | 26.82 | 2.84 |
08/23 | 15,160 | 15,260 | 15,070 | 15,180 | +0.07% | 129,400 | 1兆4074億 | -1.06% | 27.05 | 2.87 |
08/22 | 15,160 | 15,170 | 15,030 | 15,170 | +0.13% | 119,100 | 1兆4065億 | -1.08% | 27.03 | 2.87 |
08/21 | 15,180 | 15,220 | 15,040 | 15,150 | -0.98% | 98,900 | 1兆4047億 | -1.31% | 27 | 2.86 |
08/20 | 15,110 | 15,300 | 15,100 | 15,300 | +1.19% | 99,500 | 1兆4186億 | -0.48% | 27.27 | 2.89 |
08/19 | 15,210 | 15,210 | 14,990 | 15,120 | +0.87% | 123,800 | 1兆4019億 | -1.82% | 26.94 | 2.86 |
08/16 | 15,060 | 15,100 | 14,940 | 14,990 | -0.93% | 130,900 | 1兆3898億 | -2.85% | 26.71 | 2.83 |
08/15 | 15,000 | 15,190 | 15,000 | 15,130 | -0.92% | 110,200 | 1兆4028億 | -2.16% | 26.96 | 2.86 |
08/14 | 15,320 | 15,400 | 15,070 | 15,270 | +0.46% | 152,400 | 1兆4158億 | -1.48% | 27.21 | 2.88 |
08/13 | 15,530 | 15,610 | 15,190 | 15,200 | -2.88% | 176,300 | 1兆4093億 | -2.15% | 27.09 | 2.87 |
08/09 | 15,580 | 15,680 | 15,530 | 15,650 | +0.77% | 155,000 | 1兆4510億 | +0.4% | 27.89 | 2.96 |
08/08 | 15,600 | 15,710 | 15,500 | 15,530 | -0.06% | 118,800 | 1兆4399億 | -0.63% | 27.68 | 2.93 |
08/07 | 15,300 | 15,620 | 15,170 | 15,540 | +1.57% | 245,600 | 1兆4408億 | -0.77% | 27.69 | 2.93 |
08/06 | 15,270 | 15,360 | 15,180 | 15,300 | -1.8% | 190,200 | 1兆4186億 | -2.57% | 27.27 | 2.89 |
08/05 | 15,640 | 15,730 | 15,200 | 15,580 | -0.38% | 215,200 | 1兆4445億 | -1.06% | 27.76 | 2.94 |