PER
2018/10/30～2019/03/29
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 |
|---|
| 2022 | 10/1, 株式分割 1→10 |
| 2019 |
| 03/29 | 3,180 | 3,224 | 3,144 | 3,156 | -0.54% | 17,028,000 | 4兆4710億 | +2.53% | 21.01 | 2.89 |
| 03/28 | 3,135 | 3,174 | 3,095 | 3,173 | +1.21% | 19,120,000 | 4兆4951億 | +3.29% | 21.12 | 2.91 |
| 03/27 | 3,180 | 3,191 | 3,117 | 3,135 | -1.72% | 20,906,000 | 4兆4413億 | +2.35% | 20.87 | 2.87 |
| 03/26 | 3,100 | 3,252 | 3,079 | 3,190 | +4.76% | 38,967,000 | 4兆5192億 | +4.38% | 21.23 | 2.92 |
| 03/25 | 2,997 | 3,049 | 2,993 | 3,045 | -0.81% | 14,061,000 | 4兆3138億 | -0.07% | 20.27 | 2.79 |
| 03/22 | 3,069 | 3,089 | 3,033 | 3,070 | +0.72% | 19,531,000 | 4兆3492億 | +0.92% | 20.43 | 2.81 |
| 03/20 | 3,062 | 3,082 | 3,005 | 3,048 | -3.21% | 29,347,000 | 4兆3180億 | +0.33% | 20.29 | 2.79 |
| 03/19 | 3,183 | 3,185 | 3,130 | 3,149 | -1.66% | 18,181,000 | 4兆4611億 | +3.72% | 20.96 | 2.88 |
| 03/18 | 3,134 | 3,204 | 3,093 | 3,202 | +2.99% | 24,943,000 | 4兆5362億 | +5.78% | 21.31 | 2.93 |
| 03/15 | 3,054 | 3,115 | 3,038 | 3,109 | +2.68% | 24,550,000 | 4兆4044億 | +3.08% | 20.69 | 2.85 |
| 03/14 | 3,101 | 3,160 | 3,024 | 3,028 | -1.82% | 28,008,000 | 4兆2897億 | +0.63% | 20.15 | 2.77 |
| 03/13 | 3,062 | 3,084 | 3,017 | 3,084 | +0.72% | 21,988,000 | 4兆3690億 | +2.59% | 20.53 | 2.82 |
| 03/12 | 2,986 | 3,085 | 2,982 | 3,062 | +3.43% | 37,665,000 | 4兆3379億 | +1.8% | 20.38 | 2.8 |
| 03/11 | 2,967 | 2,984 | 2,913 | 2,961 | -0.2% | 16,793,000 | 4兆1941億 | -1.78% | 19.7 | 2.71 |
| 03/08 | 3,006 | 3,017 | 2,941 | 2,967 | -2.67% | 20,216,000 | 4兆2026億 | -1.74% | 19.74 | 2.72 |
| 03/07 | 3,084 | 3,107 | 3,043 | 3,048 | -1.93% | 15,341,000 | 4兆3180億 | +0.43% | 20.29 | 2.79 |
| 03/06 | 3,049 | 3,122 | 3,033 | 3,108 | +2.41% | 21,722,000 | 4兆4030億 | +2.04% | 20.69 | 2.85 |
| 03/05 | 3,014 | 3,057 | 3,004 | 3,035 | -0.16% | 17,061,000 | 4兆2996億 | -0.69% | 20.2 | 2.78 |
| 03/04 | 3,082 | 3,112 | 3,037 | 3,040 | -1.59% | 18,281,000 | 4兆3067億 | -0.85% | 20.23 | 2.78 |
| 03/01 | 3,069 | 3,108 | 3,051 | 3,089 | +1.48% | 14,657,000 | 4兆3761億 | +0.29% | 20.56 | 2.83 |
| 02/28 | 3,130 | 3,134 | 3,027 | 3,044 | -2.84% | 20,045,000 | 4兆3124億 | -1.55% | 20.26 | 2.79 |
| 02/27 | 3,052 | 3,143 | 3,052 | 3,133 | +2.82% | 19,561,000 | 4兆4384億 | +0.9% | 20.85 | 2.87 |
| 02/26 | 3,086 | 3,087 | 3,020 | 3,047 | +0.49% | 12,347,000 | 4兆3166億 | -2.15% | 20.28 | 2.79 |
| 02/25 | 3,073 | 3,130 | 3,013 | 3,032 | +0.97% | 29,254,000 | 4兆2954億 | -3.04% | 20.18 | 2.78 |
| 02/22 | 3,022 | 3,032 | 2,984 | 3,003 | +0.42% | 15,939,000 | 4兆2543億 | -4.39% | 19.99 | 2.75 |
| 02/21 | 2,988 | 3,025 | 2,955 | 2,991 | +0.78% | 17,675,000 | 4兆2366億 | -5.18% | 19.9 | 2.74 |
| 02/20 | 2,961 | 2,985 | 2,929 | 2,968 | +1.02% | 15,343,000 | 4兆2040億 | -6.15% | 19.75 | 2.72 |
| 02/19 | 2,957 | 2,965 | 2,908 | 2,938 | -1.01% | 14,987,000 | 4兆1615億 | -7.33% | 19.55 | 2.69 |
| 02/18 | 2,941 | 2,975 | 2,936 | 2,968 | +1.45% | 15,845,000 | 4兆2040億 | -6.51% | 19.75 | 2.72 |
| 02/15 | 2,960 | 2,998 | 2,921 | 2,925 | -1.88% | 22,380,000 | 4兆1438億 | -7.87% | 19.47 | 2.68 |
| 02/14 | 3,000 | 3,031 | 2,955 | 2,981 | -0.62% | 18,818,000 | 4兆2231億 | -6.29% | 19.84 | 2.73 |
| 02/13 | 2,929 | 3,015 | 2,929 | 3,000 | +2.6% | 18,538,000 | 4兆2493億 | -5.71% | 19.96 | 2.75 |
| 02/12 | 2,900 | 2,960 | 2,858 | 2,924 | -0.15% | 22,198,000 | 4兆1416億 | -8.07% | 19.46 | 2.68 |
| 02/08 | 2,885 | 2,985 | 2,882 | 2,928 | -0.12% | 21,304,000 | 4兆1480億 | -7.78% | 19.49 | 2.68 |
| 02/07 | 2,940 | 2,968 | 2,858 | 2,932 | -0.64% | 33,486,000 | 4兆1530億 | -7.67% | 19.51 | 2.69 |
| 02/06 | 3,102 | 3,105 | 2,939 | 2,951 | -5.55% | 37,228,000 | 4兆1799億 | -7.07% | 19.64 | 2.7 |
| 02/05 | 3,227 | 3,243 | 3,101 | 3,124 | -3.16% | 22,692,000 | 4兆4257億 | -1.45% | 20.79 | 2.86 |
| 02/04 | 3,148 | 3,259 | 3,130 | 3,226 | +5.01% | 32,650,000 | 4兆5702億 | +2.22% | 21.47 | 2.95 |
| 02/01 | 3,230 | 3,274 | 3,054 | 3,072 | -9.19% | 46,035,000 | 4兆3520億 | -2.26% | 20.45 | 2.81 |
| 01/31 | 3,385 | 3,447 | 3,360 | 3,383 | +2.05% | 22,510,000 | 4兆7926億 | +7.7% | 22.52 | 3.1 |
| 01/30 | 3,335 | 3,350 | 3,300 | 3,315 | -0.93% | 13,976,000 | 4兆6963億 | +6.08% | 22.06 | 3.04 |
| 01/29 | 3,240 | 3,346 | 3,202 | 3,346 | +1.67% | 25,104,000 | 4兆7402億 | +7.35% | 22.27 | 3.06 |
| 01/28 | 3,352 | 3,358 | 3,285 | 3,291 | -2.89% | 15,395,000 | 4兆6623億 | +5.79% | 21.9 | 3.01 |
| 01/25 | 3,388 | 3,416 | 3,370 | 3,389 | +0.03% | 13,671,000 | 4兆8011億 | +9.04% | 22.56 | 3.1 |
| 01/24 | 3,341 | 3,390 | 3,313 | 3,388 | +0.59% | 14,851,000 | 4兆7997億 | +9.18% | 22.55 | 3.1 |
| 01/23 | 3,323 | 3,396 | 3,311 | 3,368 | -0.06% | 16,251,000 | 4兆7714億 | +8.72% | 22.42 | 3.08 |
| 01/22 | 3,359 | 3,397 | 3,327 | 3,370 | -0.12% | 17,407,000 | 4兆7742億 | +8.92% | 22.43 | 3.09 |
| 01/21 | 3,455 | 3,463 | 3,367 | 3,374 | -0.32% | 19,245,000 | 4兆7799億 | +9.16% | 22.46 | 3.09 |
| 01/18 | 3,285 | 3,402 | 3,284 | 3,385 | +2.11% | 22,700,000 | 4兆7954億 | +9.65% | 22.53 | 3.1 |
| 01/17 | 3,237 | 3,325 | 3,215 | 3,315 | +3.79% | 26,920,000 | 4兆6963億 | +7.63% | 22.06 | 3.04 |
| 01/16 | 3,184 | 3,198 | 3,111 | 3,194 | +0.66% | 18,131,000 | 4兆5249億 | +3.7% | 21.26 | 2.93 |
| 01/15 | 3,063 | 3,209 | 3,061 | 3,173 | +4.62% | 28,714,000 | 4兆4951億 | +2.89% | 21.12 | 2.91 |
| 01/11 | 3,025 | 3,038 | 2,998 | 3,033 | +1.8% | 12,012,000 | 4兆2968億 | -2.07% | 20.19 | 2.78 |
| 01/10 | 3,035 | 3,076 | 2,974 | 2,980 | -3.04% | 20,210,000 | 4兆2210億 | -4.32% | 19.83 | 2.73 |
| 01/09 | 3,044 | 3,098 | 2,987 | 3,073 | +2.37% | 19,112,000 | 4兆3534億 | -1.95% | 20.45 | 2.81 |
| 01/08 | 2,972 | 3,020 | 2,960 | 3,002 | +1.18% | 16,627,000 | 4兆2529億 | -4.55% | 19.98 | 2.75 |
| 01/07 | 2,933 | 2,976 | 2,912 | 2,967 | +5.85% | 19,343,000 | 4兆2033億 | -5.99% | 19.75 | 2.72 |
| 01/04 | 2,841 | 2,863 | 2,742 | 2,803 | -4.29% | 25,810,000 | 3兆9709億 | -11.49% | 18.66 | 2.57 |
| 2018 |
| 12/28 | 2,904 | 2,946 | 2,891 | 2,929 | -0.09% | 20,445,000 | 4兆1487億 | -7.91% | 19.49 | 2.68 |
| 12/27 | 2,962 | 2,971 | 2,902 | 2,931 | +4.25% | 23,588,000 | 4兆1523億 | -8.03% | 19.51 | 2.68 |
| 12/26 | 2,850 | 2,864 | 2,756 | 2,812 | +1.24% | 29,213,000 | 3兆9830億 | -12% | 18.71 | 2.58 |
| 12/25 | 2,808 | 2,859 | 2,706 | 2,777 | -4.32% | 33,886,000 | 3兆9341億 | -13.62% | 18.48 | 2.54 |
| 12/21 | 3,000 | 3,021 | 2,884 | 2,903 | -3.92% | 28,244,000 | 4兆1119億 | -10.17% | 19.32 | 2.66 |
| 12/20 | 2,930 | 3,103 | 2,923 | 3,021 | +0.7% | 32,287,000 | 4兆2798億 | -7.19% | 20.11 | 2.77 |
| 12/19 | 3,088 | 3,097 | 2,979 | 3,000 | -3.19% | 26,425,000 | 4兆2500億 | -8.42% | 19.97 | 2.75 |
| 12/18 | 3,129 | 3,134 | 3,062 | 3,099 | -3.37% | 20,305,000 | 4兆3903億 | -6.03% | 20.63 | 2.84 |
| 12/17 | 3,200 | 3,239 | 3,150 | 3,207 | +0.31% | 15,840,000 | 4兆5433億 | -3.37% | 21.34 | 2.94 |
| 12/14 | 3,285 | 3,302 | 3,126 | 3,197 | -2.62% | 24,803,000 | 4兆5291億 | -4.2% | 21.28 | 2.93 |
| 12/13 | 3,280 | 3,336 | 3,240 | 3,283 | +0.46% | 17,947,000 | 4兆6509億 | -2.23% | 21.85 | 3.01 |
| 12/12 | 3,251 | 3,303 | 3,228 | 3,268 | +0.18% | 17,453,000 | 4兆6297億 | -3.06% | 21.75 | 2.99 |
| 12/11 | 3,311 | 3,343 | 3,254 | 3,262 | -0.64% | 20,847,000 | 4兆6212億 | -3.55% | 21.71 | 2.99 |
| 12/10 | 3,218 | 3,356 | 3,218 | 3,283 | -0.15% | 21,444,000 | 4兆6509億 | -3.18% | 21.85 | 3.01 |
| 12/07 | 3,233 | 3,289 | 3,194 | 3,288 | +3.01% | 21,689,000 | 4兆6580億 | -3.41% | 21.88 | 3.01 |
| 12/06 | 3,281 | 3,304 | 3,157 | 3,192 | -4.09% | 25,591,000 | 4兆5220億 | -6.48% | 21.24 | 2.92 |
| 12/05 | 3,220 | 3,363 | 3,215 | 3,328 | +0.85% | 19,705,000 | 4兆7147億 | -2.86% | 22.15 | 3.05 |
| 12/04 | 3,433 | 3,459 | 3,290 | 3,300 | -5.28% | 28,658,000 | 4兆6750億 | -3.9% | 21.96 | 3.02 |
| 12/03 | 3,506 | 3,508 | 3,439 | 3,484 | +0.66% | 14,412,000 | 4兆9357億 | +1.25% | 23.19 | 3.19 |
| 11/30 | 3,489 | 3,498 | 3,413 | 3,461 | -0.72% | 27,890,000 | 4兆9031億 | +0.58% | 23.04 | 3.17 |
| 11/29 | 3,448 | 3,520 | 3,435 | 3,486 | +4.06% | 29,898,000 | 4兆9385億 | +1.22% | 23.2 | 3.19 |
| 11/28 | 3,295 | 3,370 | 3,276 | 3,350 | +2.51% | 17,493,000 | 4兆7459億 | -2.98% | 22.3 | 3.07 |
| 11/27 | 3,291 | 3,306 | 3,208 | 3,268 | +1.11% | 18,075,000 | 4兆6297億 | -5.79% | 21.75 | 2.99 |
| 11/26 | 3,205 | 3,284 | 3,194 | 3,232 | +2.9% | 21,838,000 | 4兆5787億 | -7.42% | 21.51 | 2.96 |
| 11/22 | 3,149 | 3,162 | 3,071 | 3,141 | +1.26% | 21,931,000 | 4兆4498億 | -10.61% | 20.91 | 2.88 |
| 11/21 | 3,030 | 3,154 | 3,005 | 3,102 | -0.64% | 31,530,000 | 4兆3945億 | -12.55% | 20.65 | 2.84 |
| 11/20 | 3,220 | 3,230 | 3,110 | 3,122 | -5.68% | 31,779,000 | 4兆4229億 | -12.84% | 20.78 | 2.86 |
| 11/19 | 3,248 | 3,343 | 3,218 | 3,310 | +3.89% | 24,046,000 | 4兆6892億 | -8.44% | 22.03 | 3.03 |
| 11/16 | 3,497 | 3,523 | 3,135 | 3,186 | -9.1% | 49,086,000 | 4兆5135億 | -12.45% | 21.2 | 2.92 |
| 11/15 | 3,500 | 3,537 | 3,494 | 3,505 | -0.9% | 10,130,000 | 4兆9654億 | -4.55% | 23.33 | 3.21 |
| 11/14 | 3,549 | 3,558 | 3,504 | 3,537 | -0.53% | 12,862,000 | 5兆108億 | -4.04% | 23.54 | 3.24 |
| 11/13 | 3,530 | 3,576 | 3,489 | 3,556 | -2.01% | 15,826,000 | 5兆377億 | -4.02% | 23.67 | 3.26 |
| 11/12 | 3,606 | 3,686 | 3,605 | 3,629 | -0.41% | 12,261,000 | 5兆1411億 | -2.52% | 24.15 | 3.32 |
| 11/09 | 3,717 | 3,756 | 3,623 | 3,644 | -2.64% | 15,592,000 | 5兆1624億 | -2.62% | 24.25 | 3.34 |
| 11/08 | 3,680 | 3,750 | 3,654 | 3,743 | +4% | 18,909,000 | 5兆3026億 | -0.45% | 24.91 | 3.43 |
| 11/07 | 3,551 | 3,655 | 3,543 | 3,599 | +1.84% | 20,764,000 | 5兆986億 | -4.66% | 23.95 | 3.3 |
| 11/06 | 3,502 | 3,551 | 3,474 | 3,534 | +1% | 10,758,000 | 5兆65億 | -7% | 23.52 | 3.24 |
| 11/05 | 3,555 | 3,586 | 3,484 | 3,499 | -2.72% | 15,416,000 | 4兆9569億 | -8.57% | 23.29 | 3.2 |
| 11/02 | 3,521 | 3,619 | 3,505 | 3,597 | +1.84% | 19,272,000 | 5兆958億 | -6.64% | 23.94 | 3.29 |
| 11/01 | 3,513 | 3,560 | 3,460 | 3,532 | +0.46% | 17,092,000 | 5兆37億 | -8.78% | 23.51 | 3.24 |
| 10/31 | 3,543 | 3,548 | 3,361 | 3,516 | -0.26% | 33,384,000 | 4兆9810億 | -9.78% | 23.4 | 3.22 |
| 10/30 | 3,430 | 3,545 | 3,398 | 3,525 | +1.67% | 17,269,000 | 4兆9938億 | -10.12% | 23.46 | 3.23 |
