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 |
|---|
| 2019 |
| 03/29 | 1,733 | 1,735 | 1,716 | 1,719 | +0.17% | 4,234,900 | 2兆9950億 | -2.16% | 7.21 | 0.7 |
| 03/28 | 1,748 | 1,755 | 1,714 | 1,716 | -2.44% | 5,087,900 | 2兆9898億 | -2.5% | 7.2 | 0.7 |
| 03/27 | 1,768 | 1,772 | 1,751 | 1,759 | -2.71% | 5,183,000 | 3兆647億 | -0.23% | 7.38 | 0.72 |
| 03/26 | 1,789 | 1,809 | 1,769 | 1,808 | +2.55% | 9,145,700 | 3兆1501億 | +2.49% | 7.59 | 0.74 |
| 03/25 | 1,771 | 1,775 | 1,747 | 1,763 | -2.43% | 7,292,600 | 3兆717億 | +0.06% | 7.4 | 0.72 |
| 03/22 | 1,805 | 1,809 | 1,797 | 1,807 | -0.06% | 6,378,200 | 3兆1484億 | +2.55% | 7.58 | 0.74 |
| 03/20 | 1,780 | 1,809 | 1,780 | 1,808 | +2.09% | 6,047,800 | 3兆1501億 | +2.79% | 7.59 | 0.74 |
| 03/19 | 1,764 | 1,774 | 1,761 | 1,771 | +0.34% | 3,460,800 | 3兆856億 | +0.8% | 7.43 | 0.72 |
| 03/18 | 1,762 | 1,767 | 1,759 | 1,765 | +0.57% | 4,236,400 | 3兆752億 | +0.57% | 7.41 | 0.72 |
| 03/15 | 1,749 | 1,759 | 1,746 | 1,755 | +0.8% | 5,645,000 | 3兆578億 | +0.17% | 7.36 | 0.72 |
| 03/14 | 1,750 | 1,756 | 1,741 | 1,741 | +0.23% | 3,899,700 | 3兆334億 | -0.57% | 7.31 | 0.71 |
| 03/13 | 1,755 | 1,757 | 1,733 | 1,737 | -0.97% | 4,038,100 | 3兆264億 | -0.86% | 7.29 | 0.71 |
| 03/12 | 1,756 | 1,762 | 1,752 | 1,754 | +0.52% | 4,667,900 | 3兆560億 | 0% | 7.36 | 0.72 |
| 03/11 | 1,729 | 1,747 | 1,727 | 1,745 | +1.22% | 3,163,000 | 3兆403億 | -0.51% | 7.32 | 0.71 |
| 03/08 | 1,742 | 1,751 | 1,721 | 1,724 | -1.2% | 6,325,300 | 3兆38億 | -1.65% | 7.23 | 0.7 |
| 03/07 | 1,745 | 1,749 | 1,739 | 1,745 | -0.11% | 4,617,500 | 3兆403億 | -0.57% | 7.32 | 0.71 |
| 03/06 | 1,745 | 1,750 | 1,738 | 1,747 | +0.34% | 4,430,900 | 3兆438億 | -0.51% | 7.33 | 0.71 |
| 03/05 | 1,737 | 1,744 | 1,729 | 1,741 | +0.23% | 4,188,100 | 3兆334億 | -0.8% | 7.31 | 0.71 |
| 03/04 | 1,750 | 1,750 | 1,731 | 1,737 | -0.34% | 4,679,600 | 3兆264億 | -1.08% | 7.29 | 0.71 |
| 03/01 | 1,745 | 1,754 | 1,738 | 1,743 | -0.4% | 4,410,600 | 3兆369億 | -0.85% | 7.31 | 0.71 |
| 02/28 | 1,763 | 1,765 | 1,749 | 1,750 | -0.85% | 4,960,000 | 3兆491億 | -0.51% | 7.34 | 0.71 |
| 02/27 | 1,766 | 1,774 | 1,763 | 1,765 | +0.23% | 4,575,600 | 3兆752億 | +0.28% | 7.41 | 0.72 |
| 02/26 | 1,776 | 1,779 | 1,757 | 1,761 | -0.79% | 4,172,100 | 3兆682億 | 0% | 7.39 | 0.72 |
| 02/25 | 1,788 | 1,789 | 1,770 | 1,775 | -0.11% | 3,274,700 | 3兆926億 | +0.74% | 7.45 | 0.72 |
| 02/22 | 1,772 | 1,779 | 1,761 | 1,777 | -1.06% | 3,445,400 | 3兆961億 | +0.85% | 7.46 | 0.72 |
| 02/21 | 1,793 | 1,806 | 1,783 | 1,796 | -0.39% | 4,413,000 | 3兆1292億 | +1.99% | 7.54 | 0.73 |
| 02/20 | 1,786 | 1,807 | 1,782 | 1,803 | +1.63% | 5,255,400 | 3兆1414億 | +2.5% | 7.57 | 0.74 |
| 02/19 | 1,760 | 1,776 | 1,755 | 1,774 | -0.22% | 3,277,600 | 3兆909億 | +0.97% | 7.44 | 0.72 |
| 02/18 | 1,766 | 1,778 | 1,763 | 1,778 | +2.01% | 3,754,900 | 3兆978億 | +1.25% | 7.46 | 0.72 |
| 02/15 | 1,747 | 1,749 | 1,735 | 1,743 | -0.34% | 3,742,100 | 3兆369億 | -0.63% | 7.31 | 0.71 |
| 02/14 | 1,750 | 1,763 | 1,745 | 1,749 | -0.06% | 4,073,300 | 3兆473億 | -0.29% | 7.34 | 0.71 |
| 02/13 | 1,728 | 1,750 | 1,720 | 1,750 | +1.92% | 4,611,900 | 3兆491億 | -0.17% | 7.34 | 0.71 |
| 02/12 | 1,700 | 1,726 | 1,682 | 1,717 | +1.78% | 5,011,700 | 2兆9916億 | -2% | 7.2 | 0.7 |
| 02/08 | 1,717 | 1,720 | 1,683 | 1,687 | -3.32% | 7,646,000 | 2兆9393億 | -3.66% | 7.08 | 0.69 |
| 02/07 | 1,761 | 1,765 | 1,732 | 1,745 | -1.25% | 5,531,200 | 3兆403億 | -0.34% | 7.32 | 0.71 |
| 02/06 | 1,772 | 1,783 | 1,757 | 1,767 | -0.28% | 5,021,900 | 3兆787億 | +1.09% | 7.41 | 0.72 |
| 02/05 | 1,779 | 1,782 | 1,758 | 1,772 | +0.68% | 4,669,600 | 3兆874億 | +1.78% | 7.44 | 0.72 |
| 02/04 | 1,751 | 1,767 | 1,740 | 1,760 | +1.79% | 4,640,800 | 3兆665億 | +1.62% | 7.39 | 0.72 |
| 02/01 | 1,772 | 1,774 | 1,717 | 1,729 | -2.48% | 7,879,100 | 3兆125億 | +0.12% | 7.25 | 0.7 |
| 01/31 | 1,770 | 1,778 | 1,760 | 1,773 | +1.03% | 5,480,700 | 3兆891億 | +2.78% | 7.44 | 0.72 |
| 01/30 | 1,747 | 1,765 | 1,743 | 1,755 | +0.86% | 6,658,700 | 3兆578億 | +1.98% | 7.36 | 0.72 |
| 01/29 | 1,735 | 1,756 | 1,729 | 1,740 | -0.23% | 5,941,300 | 3兆316億 | +1.16% | 7.3 | 0.71 |
| 01/28 | 1,781 | 1,784 | 1,744 | 1,744 | -2.52% | 6,877,800 | 3兆386億 | +1.4% | 7.32 | 0.71 |
| 01/25 | 1,773 | 1,792 | 1,773 | 1,789 | +0.22% | 3,102,000 | 3兆1170億 | +3.95% | 7.51 | 0.73 |
| 01/24 | 1,765 | 1,786 | 1,757 | 1,785 | +0.73% | 3,362,000 | 3兆1100億 | +3.78% | 7.49 | 0.73 |
| 01/23 | 1,776 | 1,787 | 1,771 | 1,772 | -0.45% | 3,792,100 | 3兆874億 | +3.2% | 7.44 | 0.72 |
| 01/22 | 1,800 | 1,807 | 1,774 | 1,780 | -1.06% | 3,271,200 | 3兆1013億 | +3.85% | 7.47 | 0.73 |
| 01/21 | 1,786 | 1,799 | 1,782 | 1,799 | +1.52% | 4,491,000 | 3兆1344億 | +5.2% | 7.55 | 0.73 |
| 01/18 | 1,759 | 1,777 | 1,755 | 1,772 | +1.26% | 4,287,600 | 3兆874億 | +3.81% | 7.44 | 0.72 |
| 01/17 | 1,742 | 1,755 | 1,737 | 1,750 | +0.34% | 3,196,600 | 3兆491億 | +2.64% | 7.34 | 0.71 |
| 01/16 | 1,751 | 1,753 | 1,736 | 1,744 | -0.46% | 3,639,400 | 3兆386億 | +2.35% | 7.32 | 0.71 |
| 01/15 | 1,728 | 1,757 | 1,722 | 1,752 | +0.81% | 4,217,500 | 3兆525億 | +2.76% | 7.35 | 0.71 |
| 01/11 | 1,741 | 1,751 | 1,727 | 1,738 | -0.11% | 4,030,000 | 3兆281億 | +1.82% | 7.29 | 0.71 |
| 01/10 | 1,734 | 1,743 | 1,720 | 1,740 | +0.12% | 3,366,600 | 3兆316億 | +1.87% | 7.3 | 0.71 |
| 01/09 | 1,735 | 1,744 | 1,727 | 1,738 | +0.64% | 4,099,500 | 3兆281億 | +1.7% | 7.29 | 0.71 |
| 01/08 | 1,727 | 1,742 | 1,716 | 1,727 | -0.23% | 4,534,600 | 3兆90億 | +1.05% | 7.25 | 0.7 |
| 01/07 | 1,729 | 1,741 | 1,723 | 1,731 | +3.1% | 4,684,900 | 3兆160億 | +1.17% | 7.26 | 0.71 |
| 01/04 | 1,651 | 1,683 | 1,636 | 1,679 | -0.71% | 6,689,200 | 2兆9253億 | -1.93% | 7.05 | 0.68 |
| 2018 |
| 12/28 | 1,669 | 1,704 | 1,659 | 1,691 | +0.71% | 5,393,400 | 2兆9463億 | -1.46% | 7.1 | 0.69 |
| 12/27 | 1,663 | 1,685 | 1,645 | 1,679 | +6.27% | 6,140,200 | 2兆9253億 | -2.27% | 7.05 | 0.68 |
| 12/26 | 1,581 | 1,603 | 1,554 | 1,580 | +1.22% | 4,701,300 | 2兆7529億 | -8.25% | 6.63 | 0.64 |
| 12/25 | 1,580 | 1,583 | 1,556 | 1,561 | -4.58% | 6,383,500 | 2兆7198億 | -9.77% | 6.55 | 0.64 |
| 12/21 | 1,670 | 1,678 | 1,623 | 1,636 | -1.74% | 7,837,100 | 2兆8504億 | -5.92% | 6.86 | 0.67 |
| 12/20 | 1,682 | 1,699 | 1,657 | 1,665 | -1.42% | 6,298,500 | 2兆9010億 | -4.64% | 6.99 | 0.68 |
| 12/19 | 1,709 | 1,714 | 1,687 | 1,689 | -2.14% | 5,823,900 | 2兆9428億 | -3.54% | 7.09 | 0.69 |
| 12/18 | 1,725 | 1,745 | 1,719 | 1,726 | -0.98% | 4,674,300 | 3兆72億 | -1.76% | 7.24 | 0.7 |
| 12/17 | 1,751 | 1,760 | 1,742 | 1,743 | -0.51% | 3,555,400 | 3兆369億 | -1.19% | 7.31 | 0.71 |
| 12/14 | 1,799 | 1,800 | 1,748 | 1,752 | -0.4% | 8,911,800 | 3兆525億 | -1.02% | 7.35 | 0.71 |
| 12/13 | 1,744 | 1,762 | 1,732 | 1,759 | +1.91% | 5,567,800 | 3兆647億 | -0.96% | 7.38 | 0.72 |
| 12/12 | 1,702 | 1,727 | 1,696 | 1,726 | +2.62% | 6,003,300 | 3兆72億 | -3.03% | 7.24 | 0.7 |
| 12/11 | 1,699 | 1,706 | 1,668 | 1,682 | -1% | 6,472,800 | 2兆9306億 | -5.88% | 7.06 | 0.69 |
| 12/10 | 1,700 | 1,707 | 1,690 | 1,699 | -0.88% | 4,714,400 | 2兆9602億 | -5.24% | 7.13 | 0.69 |
| 12/07 | 1,729 | 1,741 | 1,711 | 1,714 | +0.12% | 6,811,600 | 2兆9863億 | -4.83% | 7.19 | 0.7 |
| 12/06 | 1,733 | 1,744 | 1,705 | 1,712 | -1.61% | 7,665,800 | 2兆9828億 | -5.2% | 7.18 | 0.7 |
| 12/05 | 1,726 | 1,755 | 1,707 | 1,740 | -1.36% | 6,431,200 | 3兆316億 | -4.03% | 7.3 | 0.71 |
| 12/04 | 1,805 | 1,810 | 1,759 | 1,764 | -1.95% | 6,331,300 | 3兆734億 | -2.92% | 7.4 | 0.72 |
| 12/03 | 1,798 | 1,806 | 1,792 | 1,799 | +1.35% | 4,812,500 | 3兆1344億 | -1.21% | 7.55 | 0.73 |
| 11/30 | 1,762 | 1,784 | 1,761 | 1,775 | +0.8% | 6,814,600 | 3兆926億 | -2.63% | 7.45 | 0.72 |
| 11/29 | 1,760 | 1,773 | 1,757 | 1,761 | +0.86% | 4,461,500 | 3兆682億 | -3.56% | 7.39 | 0.72 |
| 11/28 | 1,775 | 1,775 | 1,737 | 1,746 | -1.69% | 6,380,700 | 3兆421億 | -4.64% | 7.33 | 0.71 |
| 11/27 | 1,765 | 1,780 | 1,754 | 1,776 | +1.66% | 6,341,900 | 3兆944億 | -3.37% | 7.45 | 0.72 |
| 11/26 | 1,722 | 1,750 | 1,719 | 1,747 | -1.08% | 5,254,700 | 3兆438億 | -5.31% | 7.33 | 0.71 |
| 11/22 | 1,773 | 1,775 | 1,756 | 1,766 | +0.68% | 3,305,500 | 3兆769億 | -4.75% | 7.41 | 0.72 |
| 11/21 | 1,751 | 1,763 | 1,743 | 1,754 | -1.96% | 5,711,400 | 3兆560億 | -5.85% | 7.36 | 0.72 |
| 11/20 | 1,751 | 1,790 | 1,748 | 1,789 | +1.02% | 4,897,100 | 3兆1170億 | -4.43% | 7.51 | 0.73 |
| 11/19 | 1,785 | 1,793 | 1,765 | 1,771 | -1.12% | 4,245,900 | 3兆856億 | -5.8% | 7.43 | 0.72 |
| 11/16 | 1,800 | 1,811 | 1,786 | 1,791 | -0.5% | 4,486,800 | 3兆1205億 | -5.14% | 7.52 | 0.73 |
| 11/15 | 1,796 | 1,801 | 1,785 | 1,800 | +0.45% | 6,345,700 | 3兆1362億 | -5.01% | 7.55 | 0.73 |
| 11/14 | 1,835 | 1,836 | 1,791 | 1,792 | -2.98% | 11,623,100 | 3兆1222億 | -5.83% | 7.52 | 0.73 |
| 11/13 | 1,866 | 1,867 | 1,834 | 1,847 | -2.58% | 5,804,000 | 3兆2181億 | -3.55% | 7.75 | 0.75 |
| 11/12 | 1,884 | 1,898 | 1,876 | 1,896 | +0.26% | 3,108,100 | 3兆3034億 | -1.46% | 7.96 | 0.77 |
| 11/09 | 1,901 | 1,915 | 1,889 | 1,891 | -0.84% | 3,768,200 | 3兆2947億 | -2.12% | 7.93 | 0.77 |
| 11/08 | 1,896 | 1,915 | 1,887 | 1,907 | +2.75% | 5,116,700 | 3兆3226億 | -1.75% | 8 | 0.78 |
| 11/07 | 1,898 | 1,910 | 1,847 | 1,856 | -2.62% | 5,821,600 | 3兆2337億 | -4.72% | 7.79 | 0.76 |
| 11/06 | 1,855 | 1,906 | 1,851 | 1,906 | +3.87% | 5,275,400 | 3兆3209億 | -2.61% | 8 | 0.78 |
| 11/05 | 1,866 | 1,867 | 1,831 | 1,835 | -2.55% | 4,941,400 | 3兆1972億 | -6.47% | 7.7 | 0.75 |
| 11/02 | 1,867 | 1,883 | 1,839 | 1,883 | +1.51% | 6,205,200 | 3兆2808億 | -4.42% | 7.9 | 0.77 |
| 11/01 | 1,888 | 1,888 | 1,851 | 1,855 | -1.64% | 5,604,500 | 3兆2320億 | -6.03% | 7.78 | 0.76 |
| 10/31 | 1,880 | 1,892 | 1,860 | 1,886 | +2.84% | 7,961,600 | 3兆2860億 | -4.7% | 7.91 | 0.77 |
| 10/30 | 1,858 | 1,920 | 1,826 | 1,834 | -1.56% | 11,695,300 | 3兆1954億 | -7.61% | 7.7 | 0.75 |
