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 | 3,000 | 3,003 | 2,985 | 2,987 | -0.53% | 3,033,300 | 3兆9839億 | -2.35% | 25 | 1.16 |
| 12/27 | 2,993 | 3,017 | 2,993 | 3,003 | -2.47% | 3,991,800 | 4兆52億 | -1.83% | 25.13 | 1.17 |
| 12/26 | 3,065 | 3,080 | 3,061 | 3,079 | +0.36% | 5,147,600 | 4兆1066億 | +0.69% | 25.77 | 1.2 |
| 12/25 | 3,074 | 3,079 | 3,062 | 3,068 | -0.13% | 2,937,400 | 4兆919億 | +0.43% | 25.67 | 1.19 |
| 12/24 | 3,075 | 3,082 | 3,068 | 3,072 | -0.07% | 3,068,300 | 4兆973億 | +0.69% | 25.71 | 1.2 |
| 12/23 | 3,093 | 3,095 | 3,071 | 3,074 | -0.39% | 3,368,500 | 4兆999億 | +0.82% | 25.73 | 1.2 |
| 12/20 | 3,106 | 3,108 | 3,086 | 3,086 | -0.48% | 4,382,400 | 4兆1159億 | +1.25% | 25.83 | 1.2 |
| 12/19 | 3,102 | 3,114 | 3,092 | 3,101 | -0.42% | 3,147,100 | 4兆1360億 | +1.84% | 25.95 | 1.21 |
| 12/18 | 3,089 | 3,117 | 3,084 | 3,114 | +0.61% | 3,696,600 | 4兆1533億 | +2.4% | 26.06 | 1.21 |
| 12/17 | 3,095 | 3,097 | 3,080 | 3,095 | +0.49% | 3,092,300 | 4兆1279億 | +1.91% | 25.9 | 1.21 |
| 12/16 | 3,088 | 3,092 | 3,078 | 3,080 | -0.03% | 2,252,700 | 4兆1079億 | +1.52% | 25.78 | 1.2 |
| 12/13 | 3,084 | 3,092 | 3,066 | 3,081 | +1.02% | 5,616,000 | 4兆1093億 | +1.62% | 25.78 | 1.2 |
| 12/12 | 3,053 | 3,069 | 3,043 | 3,050 | -0.36% | 3,227,200 | 4兆679億 | +0.73% | 25.52 | 1.19 |
| 12/11 | 3,071 | 3,079 | 3,056 | 3,061 | +0.07% | 2,748,000 | 4兆826億 | +1.16% | 25.62 | 1.19 |
| 12/10 | 3,065 | 3,071 | 3,053 | 3,059 | -0.23% | 3,281,600 | 4兆799億 | +1.22% | 25.6 | 1.19 |
| 12/09 | 3,080 | 3,086 | 3,061 | 3,066 | -0.13% | 3,178,900 | 4兆893億 | +1.52% | 25.66 | 1.19 |
| 12/06 | 3,067 | 3,074 | 3,057 | 3,070 | +0.62% | 2,986,000 | 4兆946億 | +1.79% | 25.69 | 1.2 |
| 12/05 | 3,058 | 3,065 | 3,045 | 3,051 | +0.03% | 2,585,100 | 4兆693億 | +1.33% | 25.53 | 1.19 |
| 12/04 | 3,025 | 3,052 | 3,020 | 3,050 | +0.1% | 2,924,800 | 4兆679億 | +1.4% | 25.52 | 1.19 |
| 12/03 | 3,025 | 3,054 | 3,011 | 3,047 | +0.03% | 2,617,000 | 4兆639億 | +1.47% | 25.5 | 1.19 |
| 12/02 | 3,038 | 3,058 | 3,032 | 3,046 | +0.53% | 2,345,700 | 4兆626億 | +1.6% | 25.49 | 1.19 |
| 11/29 | 3,036 | 3,047 | 3,030 | 3,030 | -0.2% | 2,529,600 | 4兆413億 | +1.2% | 25.36 | 1.18 |
| 11/28 | 3,057 | 3,065 | 3,033 | 3,036 | +0.03% | 2,260,300 | 4兆493億 | +1.47% | 25.41 | 1.18 |
| 11/27 | 3,015 | 3,035 | 3,007 | 3,035 | +0.4% | 2,538,400 | 4兆479億 | +1.54% | 25.4 | 1.18 |
| 11/26 | 3,020 | 3,024 | 3,001 | 3,023 | +0.77% | 5,618,500 | 4兆319億 | +1.31% | 25.3 | 1.18 |
| 11/25 | 3,007 | 3,009 | 2,996 | 3,000 | +0.44% | 1,694,600 | 4兆12億 | +0.77% | 25.11 | 1.17 |
| 11/22 | 2,985 | 3,003 | 2,978 | 2,987 | 0% | 2,399,800 | 3兆9839億 | +0.47% | 25 | 1.16 |
| 11/21 | 2,970 | 2,991 | 2,944 | 2,987 | +0.13% | 3,457,600 | 3兆9839億 | +0.54% | 25 | 1.16 |
| 11/20 | 3,001 | 3,014 | 2,979 | 2,983 | -1.32% | 4,389,000 | 3兆9786億 | +0.51% | 24.96 | 1.16 |
| 11/19 | 3,022 | 3,029 | 3,014 | 3,023 | -0.26% | 2,055,000 | 4兆319億 | +2.02% | 25.3 | 1.18 |
| 11/18 | 3,023 | 3,036 | 3,017 | 3,031 | +0.5% | 2,176,000 | 4兆426億 | +2.57% | 25.37 | 1.18 |
| 11/15 | 3,014 | 3,022 | 2,999 | 3,016 | +0.57% | 2,905,200 | 4兆226億 | +2.34% | 25.24 | 1.17 |
| 11/14 | 3,005 | 3,016 | 2,990 | 2,999 | -0.66% | 2,676,700 | 3兆9999億 | +1.97% | 25.1 | 1.17 |
| 11/13 | 3,021 | 3,026 | 3,011 | 3,019 | -0.43% | 2,444,000 | 4兆266億 | +2.9% | 25.26 | 1.18 |
| 11/12 | 3,025 | 3,033 | 3,014 | 3,032 | +0.83% | 2,775,000 | 4兆439億 | +3.59% | 25.37 | 1.18 |
| 11/11 | 3,015 | 3,026 | 3,003 | 3,007 | +0.1% | 2,316,500 | 4兆106億 | +2.94% | 25.16 | 1.17 |
| 11/08 | 3,006 | 3,011 | 2,987 | 3,004 | +0.84% | 3,661,800 | 4兆66億 | +2.95% | 25.14 | 1.17 |
| 11/07 | 2,995 | 3,004 | 2,975 | 2,979 | -0.07% | 3,166,600 | 3兆9732億 | +2.2% | 24.93 | 1.16 |
| 11/06 | 3,010 | 3,029 | 2,964 | 2,981 | -0.57% | 4,421,000 | 3兆9759億 | +2.4% | 24.95 | 1.16 |
| 11/05 | 2,998 | 3,007 | 2,985 | 2,998 | +1.25% | 5,297,800 | 3兆9986億 | +3.06% | 25.09 | 1.17 |
| 11/01 | 2,958 | 2,971 | 2,950 | 2,961 | -0.03% | 2,518,700 | 3兆9492億 | +1.93% | 24.78 | 1.15 |
| 10/31 | 2,980 | 2,991 | 2,952 | 2,962 | -0.37% | 4,414,500 | 3兆9506億 | +2.1% | 24.79 | 1.15 |
| 10/30 | 2,890 | 2,977 | 2,888 | 2,973 | +2.13% | 6,553,400 | 3兆9652億 | +2.62% | 24.88 | 1.16 |
| 10/29 | 2,817 | 2,912 | 2,815 | 2,911 | -0.82% | 9,066,700 | 3兆8825億 | +0.52% | 24.36 | 1.13 |
| 10/28 | 2,960 | 2,962 | 2,933 | 2,935 | -0.51% | 3,593,300 | 3兆9145億 | +1.31% | 24.56 | 1.14 |
| 10/25 | 2,957 | 2,969 | 2,942 | 2,950 | -0.71% | 2,947,400 | 3兆9346億 | +1.86% | 24.69 | 1.15 |
| 10/24 | 2,965 | 2,975 | 2,957 | 2,971 | +0.81% | 2,930,100 | 3兆9626億 | +2.59% | 24.86 | 1.16 |
| 10/23 | 2,949 | 2,962 | 2,930 | 2,947 | +1.13% | 4,216,900 | 3兆9306億 | +1.8% | 24.66 | 1.15 |
| 10/21 | 2,893 | 2,919 | 2,882 | 2,914 | +1.92% | 3,109,200 | 3兆8865億 | +0.66% | 24.39 | 1.13 |
| 10/18 | 2,910 | 2,916 | 2,859 | 2,859 | -1.58% | 4,512,500 | 3兆8132億 | -1.21% | 23.93 | 1.11 |
| 10/17 | 2,913 | 2,921 | 2,902 | 2,905 | -0.75% | 2,894,700 | 3兆8745億 | +0.38% | 24.31 | 1.13 |
| 10/16 | 2,940 | 2,945 | 2,912 | 2,927 | +0.62% | 3,906,200 | 3兆9039億 | +1.28% | 24.49 | 1.14 |
| 10/15 | 2,906 | 2,925 | 2,896 | 2,909 | +1.54% | 3,838,300 | 3兆8799億 | +0.83% | 24.34 | 1.13 |
| 10/11 | 2,853 | 2,880 | 2,848 | 2,865 | +1.31% | 3,670,800 | 3兆8212億 | -0.52% | 23.98 | 1.12 |
| 10/10 | 2,821 | 2,831 | 2,806 | 2,828 | +0.04% | 3,105,700 | 3兆7718億 | -1.63% | 23.67 | 1.1 |
| 10/09 | 2,810 | 2,832 | 2,808 | 2,827 | -0.81% | 3,128,900 | 3兆7705億 | -1.57% | 23.66 | 1.1 |
| 10/08 | 2,832 | 2,860 | 2,832 | 2,850 | +0.85% | 2,288,500 | 3兆8012億 | -0.7% | 23.85 | 1.11 |
| 10/07 | 2,855 | 2,863 | 2,819 | 2,826 | -1.4% | 2,551,600 | 3兆7692億 | -1.4% | 23.65 | 1.1 |
| 10/04 | 2,850 | 2,870 | 2,834 | 2,866 | -0.03% | 2,336,400 | 3兆8225億 | +0.14% | 23.98 | 1.12 |
| 10/03 | 2,870 | 2,894 | 2,859 | 2,867 | -2.42% | 3,681,200 | 3兆8238億 | +0.35% | 23.99 | 1.12 |
| 10/02 | 2,908 | 2,941 | 2,907 | 2,938 | +0.41% | 2,415,900 | 3兆9185億 | +3.02% | 24.59 | 1.14 |
| 10/01 | 2,900 | 2,946 | 2,896 | 2,926 | +1.49% | 2,451,700 | 3兆9025億 | +2.92% | 24.49 | 1.14 |
| 09/30 | 2,894 | 2,910 | 2,874 | 2,883 | -1.47% | 4,394,400 | 3兆8452億 | +1.66% | 24.13 | 1.12 |
| 09/27 | 2,894 | 2,928 | 2,894 | 2,926 | +1.35% | 3,334,800 | 3兆9025億 | +3.36% | 24.49 | 1.14 |
| 09/26 | 2,904 | 2,907 | 2,874 | 2,887 | +0.42% | 4,286,400 | 3兆8505億 | +2.27% | 24.16 | 1.12 |
| 09/25 | 2,821 | 2,881 | 2,804 | 2,875 | +0.21% | 3,698,700 | 3兆8345億 | +2.02% | 24.06 | 1.12 |
| 09/24 | 2,910 | 2,916 | 2,864 | 2,869 | -2.25% | 5,574,600 | 3兆8265億 | +1.99% | 24.01 | 1.12 |
| 09/20 | 2,942 | 2,951 | 2,920 | 2,935 | +0.2% | 4,449,900 | 3兆9145億 | +4.52% | 24.56 | 1.14 |
| 09/19 | 2,938 | 2,956 | 2,926 | 2,929 | +0.21% | 2,819,500 | 3兆9065億 | +4.57% | 24.51 | 1.14 |
| 09/18 | 2,943 | 2,946 | 2,903 | 2,923 | -0.75% | 2,976,500 | 3兆8985億 | +4.54% | 24.46 | 1.14 |
| 09/17 | 2,945 | 2,950 | 2,927 | 2,945 | -0.14% | 3,251,700 | 3兆9279億 | +5.56% | 24.65 | 1.15 |
| 09/13 | 2,943 | 2,953 | 2,909 | 2,949 | +0.48% | 5,836,000 | 3兆9332億 | +5.81% | 24.68 | 1.15 |
| 09/12 | 2,940 | 2,948 | 2,911 | 2,935 | +0.96% | 3,767,000 | 3兆9145億 | +5.46% | 24.56 | 1.14 |
| 09/11 | 2,880 | 2,909 | 2,864 | 2,907 | +1.71% | 3,780,200 | 3兆8772億 | +4.57% | 24.33 | 1.13 |
| 09/10 | 2,820 | 2,858 | 2,819 | 2,858 | +1.74% | 3,240,800 | 3兆8118億 | +2.84% | 23.92 | 1.11 |
| 09/09 | 2,800 | 2,809 | 2,781 | 2,809 | +0.61% | 2,710,000 | 3兆7465億 | +1.08% | 23.51 | 1.09 |
| 09/06 | 2,786 | 2,806 | 2,782 | 2,792 | +0.32% | 2,684,700 | 3兆7238億 | +0.29% | 23.37 | 1.09 |
| 09/05 | 2,761 | 2,799 | 2,758 | 2,783 | +1.57% | 3,907,800 | 3兆7118億 | -0.32% | 23.29 | 1.08 |
| 09/04 | 2,744 | 2,750 | 2,731 | 2,740 | -0.76% | 2,336,600 | 3兆6545億 | -2.14% | 22.93 | 1.07 |
| 09/03 | 2,750 | 2,769 | 2,743 | 2,761 | 0% | 1,840,700 | 3兆6825億 | -1.78% | 23.11 | 1.08 |
| 09/02 | 2,760 | 2,774 | 2,757 | 2,761 | 0% | 1,500,300 | 3兆6825億 | -2.16% | 23.11 | 1.08 |
| 08/30 | 2,760 | 2,766 | 2,746 | 2,761 | +1.14% | 3,505,800 | 3兆6825億 | -2.58% | 23.11 | 1.08 |
| 08/29 | 2,730 | 2,738 | 2,715 | 2,730 | -0.33% | 2,216,700 | 3兆6411億 | -4.04% | 22.85 | 1.06 |
| 08/28 | 2,741 | 2,746 | 2,729 | 2,739 | -0.25% | 2,187,600 | 3兆6531億 | -4.23% | 22.92 | 1.07 |
| 08/27 | 2,729 | 2,748 | 2,725 | 2,746 | +1.82% | 2,489,900 | 3兆6625億 | -4.49% | 22.98 | 1.07 |
| 08/26 | 2,705 | 2,710 | 2,688 | 2,697 | -2.32% | 3,947,000 | 3兆5971億 | -6.58% | 22.57 | 1.05 |
| 08/23 | 2,745 | 2,765 | 2,738 | 2,761 | +0.4% | 2,574,300 | 3兆6825億 | -4.89% | 23.11 | 1.08 |
| 08/22 | 2,749 | 2,759 | 2,743 | 2,750 | +0.73% | 2,366,400 | 3兆6678億 | -5.63% | 23.01 | 1.07 |
| 08/21 | 2,745 | 2,745 | 2,726 | 2,730 | -1.34% | 2,532,000 | 3兆6411億 | -6.86% | 22.85 | 1.06 |
| 08/20 | 2,762 | 2,770 | 2,756 | 2,767 | +0.44% | 2,020,200 | 3兆6905億 | -6.17% | 23.16 | 1.08 |
| 08/19 | 2,769 | 2,769 | 2,705 | 2,755 | +0.25% | 3,273,700 | 3兆6745億 | -7.15% | 23.06 | 1.07 |
| 08/16 | 2,729 | 2,770 | 2,723 | 2,748 | +0.11% | 2,640,600 | 3兆6651億 | -7.94% | 23 | 1.07 |
| 08/15 | 2,736 | 2,757 | 2,727 | 2,745 | -2% | 4,252,900 | 3兆6611億 | -8.59% | 22.97 | 1.07 |
| 08/14 | 2,821 | 2,823 | 2,792 | 2,801 | +0.72% | 2,767,500 | 3兆7358億 | -7.25% | 23.44 | 1.09 |
| 08/13 | 2,825 | 2,826 | 2,778 | 2,781 | -3% | 5,025,500 | 3兆7091億 | -8.37% | 23.27 | 1.08 |
| 08/09 | 2,873 | 2,874 | 2,848 | 2,867 | +0.39% | 2,375,300 | 3兆8238億 | -6.06% | 23.99 | 1.12 |
| 08/08 | 2,853 | 2,867 | 2,841 | 2,856 | -0.35% | 2,404,200 | 3兆8092億 | -6.82% | 23.9 | 1.11 |
| 08/07 | 2,846 | 2,876 | 2,839 | 2,866 | -0.07% | 2,857,100 | 3兆8225億 | -6.89% | 23.98 | 1.12 |
| 08/06 | 2,800 | 2,880 | 2,790 | 2,868 | +0.14% | 4,392,700 | 3兆8252億 | -7.21% | 24 | 1.12 |
| 08/05 | 2,903 | 2,906 | 2,844 | 2,864 | -2.49% | 5,108,800 | 3兆8198億 | -7.73% | 23.97 | 1.12 |
