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 | 2,023 | 2,040 | 2,006 | 2,006 | -0.3% | 3,751,600 | 2兆7904億 | +1.93% | 20.69 | 1.57 |
| 03/28 | 2,023 | 2,031 | 2,006 | 2,012 | -1.52% | 3,086,600 | 2兆7987億 | +2.44% | 20.75 | 1.58 |
| 03/27 | 2,013 | 2,043 | 2,007 | 2,043 | +0.59% | 3,557,900 | 2兆8418億 | +4.23% | 21.07 | 1.6 |
| 03/26 | 2,005 | 2,042 | 1,992 | 2,031 | +1.86% | 4,452,900 | 2兆8251億 | +3.89% | 20.94 | 1.59 |
| 03/25 | 2,004 | 2,010 | 1,975 | 1,994 | -1.72% | 4,112,400 | 2兆7737億 | +2.36% | 20.56 | 1.56 |
| 03/22 | 2,030 | 2,062 | 2,025 | 2,029 | +0.84% | 4,527,700 | 2兆8224億 | +4.48% | 20.92 | 1.59 |
| 03/20 | 2,000 | 2,015 | 1,996 | 2,012 | +0.5% | 2,902,900 | 2兆7987億 | +3.93% | 20.75 | 1.58 |
| 03/19 | 2,012 | 2,019 | 1,994 | 2,002 | -0.6% | 2,220,200 | 2兆7848億 | +3.78% | 20.65 | 1.57 |
| 03/18 | 2,014 | 2,019 | 1,998 | 2,014 | +0.55% | 3,138,700 | 2兆8015億 | +4.73% | 20.77 | 1.58 |
| 03/15 | 2,012 | 2,044 | 1,997 | 2,003 | +0.5% | 5,986,900 | 2兆7862億 | +4.43% | 20.66 | 1.57 |
| 03/14 | 2,000 | 2,020 | 1,993 | 1,993 | +0.4% | 4,139,900 | 2兆7723億 | +4.13% | 20.55 | 1.56 |
| 03/13 | 1,991 | 2,006 | 1,971 | 1,985 | -0.3% | 3,988,900 | 2兆7612億 | +3.82% | 20.47 | 1.56 |
| 03/12 | 1,960 | 1,998 | 1,955 | 1,991 | +2.26% | 3,814,400 | 2兆7695億 | +4.19% | 20.53 | 1.56 |
| 03/11 | 1,920 | 1,957 | 1,919 | 1,947 | +1.94% | 3,320,900 | 2兆7083億 | +1.99% | 20.08 | 1.53 |
| 03/08 | 1,950 | 1,951 | 1,903 | 1,910 | -1.14% | 5,460,100 | 2兆6568億 | +0.1% | 19.7 | 1.5 |
| 03/07 | 1,907 | 1,937 | 1,906 | 1,932 | +0.52% | 3,991,800 | 2兆6874億 | +1.2% | 19.92 | 1.51 |
| 03/06 | 1,935 | 1,938 | 1,915 | 1,922 | -0.93% | 3,271,500 | 2兆6735億 | +0.79% | 19.82 | 1.51 |
| 03/05 | 1,930 | 1,948 | 1,925 | 1,940 | +0.21% | 2,354,000 | 2兆6986億 | +1.84% | 20.01 | 1.52 |
| 03/04 | 1,960 | 1,965 | 1,928 | 1,936 | -0.15% | 2,148,200 | 2兆6930億 | +1.84% | 19.97 | 1.52 |
| 03/01 | 1,909 | 1,944 | 1,905 | 1,939 | +1.36% | 3,159,400 | 2兆6972億 | +2.11% | 20 | 1.52 |
| 02/28 | 1,933 | 1,936 | 1,910 | 1,913 | -1.49% | 4,281,900 | 2兆6610億 | +0.84% | 19.73 | 1.5 |
| 02/27 | 1,930 | 1,946 | 1,930 | 1,942 | +1.15% | 3,491,700 | 2兆7013億 | +2.43% | 20.03 | 1.52 |
| 02/26 | 1,922 | 1,930 | 1,912 | 1,920 | +0.63% | 3,015,100 | 2兆6707億 | +1.32% | 19.8 | 1.51 |
| 02/25 | 1,895 | 1,916 | 1,884 | 1,908 | +1.33% | 2,333,400 | 2兆6541億 | +0.69% | 19.68 | 1.5 |
| 02/22 | 1,883 | 1,894 | 1,872 | 1,883 | -1.36% | 2,587,000 | 2兆6193億 | -0.63% | 19.42 | 1.48 |
| 02/21 | 1,917 | 1,926 | 1,901 | 1,909 | -0.26% | 3,083,100 | 2兆6554億 | +0.79% | 19.69 | 1.5 |
| 02/20 | 1,901 | 1,914 | 1,885 | 1,914 | +0.79% | 2,697,500 | 2兆6624億 | +1.27% | 19.74 | 1.5 |
| 02/19 | 1,867 | 1,905 | 1,865 | 1,899 | +1.99% | 3,178,600 | 2兆6415億 | +0.64% | 19.58 | 1.49 |
| 02/18 | 1,879 | 1,881 | 1,858 | 1,862 | +0.59% | 2,274,000 | 2兆5901億 | -1.17% | 19.2 | 1.46 |
| 02/15 | 1,847 | 1,857 | 1,823 | 1,851 | -0.8% | 2,920,900 | 2兆5748億 | -1.54% | 19.09 | 1.45 |
| 02/14 | 1,852 | 1,878 | 1,850 | 1,866 | +1.03% | 2,842,200 | 2兆5956億 | -0.59% | 19.24 | 1.46 |
| 02/13 | 1,868 | 1,876 | 1,840 | 1,847 | +0.38% | 4,402,400 | 2兆5692億 | -1.39% | 19.05 | 1.45 |
| 02/12 | 1,847 | 1,868 | 1,838 | 1,840 | -2.49% | 7,108,900 | 2兆5595億 | -1.6% | 18.98 | 1.44 |
| 02/08 | 1,895 | 1,912 | 1,882 | 1,887 | -1.1% | 4,055,900 | 2兆6248億 | +1.23% | 19.46 | 1.48 |
| 02/07 | 1,946 | 1,948 | 1,895 | 1,908 | -2.65% | 4,841,900 | 2兆6541億 | +2.69% | 19.68 | 1.5 |
| 02/06 | 1,949 | 1,970 | 1,938 | 1,960 | +0.62% | 3,336,800 | 2兆7264億 | +5.89% | 20.21 | 1.54 |
| 02/05 | 1,940 | 1,961 | 1,939 | 1,948 | +0.31% | 2,638,300 | 2兆7097億 | +5.87% | 20.09 | 1.53 |
| 02/04 | 1,931 | 1,953 | 1,928 | 1,942 | +0.83% | 3,574,100 | 2兆7013億 | +6.12% | 20.03 | 1.52 |
| 02/01 | 1,939 | 1,948 | 1,924 | 1,926 | +0.05% | 4,749,400 | 2兆6791億 | +5.77% | 19.86 | 1.51 |
| 01/31 | 1,915 | 1,930 | 1,896 | 1,925 | +2.45% | 4,156,900 | 2兆6777億 | +5.94% | 19.85 | 1.51 |
| 01/30 | 1,873 | 1,889 | 1,862 | 1,879 | +0.43% | 4,680,000 | 2兆6137億 | +3.53% | 19.38 | 1.47 |
| 01/29 | 1,840 | 1,876 | 1,837 | 1,871 | +1.41% | 3,124,100 | 2兆6026億 | +3.14% | 19.29 | 1.47 |
| 01/28 | 1,880 | 1,887 | 1,842 | 1,845 | -2.07% | 4,308,200 | 2兆5664億 | +1.71% | 19.03 | 1.45 |
| 01/25 | 1,904 | 1,908 | 1,877 | 1,884 | -0.32% | 3,830,100 | 2兆6207億 | +3.86% | 19.43 | 1.48 |
| 01/24 | 1,891 | 1,898 | 1,877 | 1,890 | -0.79% | 3,203,400 | 2兆6290億 | +4.36% | 19.49 | 1.48 |
| 01/23 | 1,897 | 1,916 | 1,891 | 1,905 | +0.16% | 3,484,400 | 2兆6499億 | +5.37% | 19.65 | 1.49 |
| 01/22 | 1,913 | 1,926 | 1,899 | 1,902 | -0.58% | 2,741,100 | 2兆6457億 | +5.49% | 19.61 | 1.49 |
| 01/21 | 1,945 | 1,948 | 1,909 | 1,913 | -0.26% | 5,945,600 | 2兆6610億 | +6.34% | 19.73 | 1.5 |
| 01/18 | 1,853 | 1,919 | 1,852 | 1,918 | +3.68% | 4,876,400 | 2兆6680億 | +6.73% | 19.78 | 1.5 |
| 01/17 | 1,852 | 1,862 | 1,839 | 1,850 | +1.31% | 4,040,400 | 2兆5734億 | +3.12% | 19.08 | 1.45 |
| 01/16 | 1,827 | 1,829 | 1,812 | 1,826 | 0% | 2,744,200 | 2兆5400億 | +1.78% | 18.83 | 1.43 |
| 01/15 | 1,815 | 1,830 | 1,807 | 1,826 | +0.5% | 4,540,700 | 2兆5400億 | +1.78% | 18.83 | 1.43 |
| 01/11 | 1,801 | 1,825 | 1,797 | 1,817 | +2.6% | 4,765,600 | 2兆5275億 | +1.23% | 18.74 | 1.42 |
| 01/10 | 1,750 | 1,780 | 1,748 | 1,771 | +0.06% | 3,620,300 | 2兆4635億 | -1.39% | 18.26 | 1.39 |
| 01/09 | 1,794 | 1,801 | 1,764 | 1,770 | -0.39% | 3,540,700 | 2兆4621億 | -1.5% | 18.25 | 1.39 |
| 01/08 | 1,770 | 1,795 | 1,761 | 1,777 | +0.68% | 3,691,300 | 2兆4718億 | -1.22% | 18.33 | 1.39 |
| 01/07 | 1,738 | 1,784 | 1,729 | 1,765 | +3.95% | 4,514,900 | 2兆4551億 | -1.94% | 18.2 | 1.38 |
| 01/04 | 1,691 | 1,703 | 1,670 | 1,698 | -1.85% | 5,417,700 | 2兆3619億 | -5.72% | 17.51 | 1.33 |
| 2018 |
| 12/28 | 1,732 | 1,745 | 1,723 | 1,730 | -1.03% | 3,728,400 | 2兆4064億 | -4.1% | 17.84 | 1.36 |
| 12/27 | 1,729 | 1,774 | 1,721 | 1,748 | +3.8% | 4,960,200 | 2兆4315億 | -3.16% | 18.03 | 1.37 |
| 12/26 | 1,680 | 1,717 | 1,660 | 1,684 | +0.42% | 3,845,900 | 2兆3425億 | -6.7% | 17.37 | 1.32 |
| 12/25 | 1,710 | 1,712 | 1,657 | 1,677 | -3.62% | 4,515,000 | 2兆3327億 | -7.25% | 17.29 | 1.31 |
| 12/21 | 1,792 | 1,799 | 1,734 | 1,740 | -4.29% | 7,907,200 | 2兆4204億 | -4.03% | 17.94 | 1.36 |
| 12/20 | 1,858 | 1,878 | 1,810 | 1,818 | -2.62% | 5,546,100 | 2兆5289億 | +0.17% | 18.75 | 1.43 |
| 12/19 | 1,866 | 1,875 | 1,824 | 1,867 | +0.48% | 5,037,500 | 2兆5970億 | +2.98% | 19.25 | 1.46 |
| 12/18 | 1,852 | 1,868 | 1,834 | 1,858 | -0.64% | 4,990,500 | 2兆5845億 | +2.6% | 19.16 | 1.46 |
| 12/17 | 1,869 | 1,877 | 1,853 | 1,870 | +1.25% | 4,400,300 | 2兆6012億 | +3.26% | 19.28 | 1.47 |
| 12/14 | 1,808 | 1,854 | 1,807 | 1,847 | +1.54% | 7,366,500 | 2兆5692億 | +2.04% | 19.05 | 1.45 |
| 12/13 | 1,819 | 1,835 | 1,812 | 1,819 | +0.66% | 3,507,500 | 2兆5302億 | +0.44% | 18.76 | 1.43 |
| 12/12 | 1,799 | 1,824 | 1,796 | 1,807 | +1.52% | 4,419,600 | 2兆5136億 | -0.28% | 18.63 | 1.42 |
| 12/11 | 1,809 | 1,819 | 1,775 | 1,780 | -1.33% | 4,698,700 | 2兆4760億 | -1.77% | 18.36 | 1.4 |
| 12/10 | 1,826 | 1,837 | 1,804 | 1,804 | -2.59% | 3,659,400 | 2兆5094億 | -0.5% | 18.6 | 1.41 |
| 12/07 | 1,850 | 1,853 | 1,832 | 1,852 | +0.54% | 3,875,200 | 2兆5762億 | +2.09% | 19.1 | 1.45 |
| 12/06 | 1,852 | 1,864 | 1,829 | 1,842 | -0.54% | 4,537,800 | 2兆5622億 | +1.6% | 19 | 1.44 |
| 12/05 | 1,817 | 1,856 | 1,812 | 1,852 | +1.31% | 3,722,900 | 2兆5762億 | +2.21% | 19.1 | 1.45 |
| 12/04 | 1,860 | 1,872 | 1,823 | 1,828 | -1.98% | 3,793,800 | 2兆5428億 | +0.94% | 18.85 | 1.43 |
| 12/03 | 1,845 | 1,885 | 1,832 | 1,865 | +2.42% | 5,355,300 | 2兆5942億 | +3.04% | 19.23 | 1.46 |
| 11/30 | 1,814 | 1,835 | 1,813 | 1,821 | +0.22% | 5,201,200 | 2兆5330億 | +0.77% | 18.78 | 1.43 |
| 11/29 | 1,821 | 1,829 | 1,814 | 1,817 | +0.33% | 3,338,100 | 2兆5275億 | +0.61% | 18.74 | 1.42 |
| 11/28 | 1,809 | 1,827 | 1,804 | 1,811 | +0.33% | 3,160,200 | 2兆5191億 | +0.28% | 18.68 | 1.42 |
| 11/27 | 1,795 | 1,812 | 1,791 | 1,805 | +0.95% | 2,808,100 | 2兆5108億 | -0.06% | 18.61 | 1.42 |
| 11/26 | 1,774 | 1,789 | 1,765 | 1,788 | +0.79% | 2,637,400 | 2兆4871億 | -1.05% | 18.44 | 1.4 |
| 11/22 | 1,756 | 1,778 | 1,755 | 1,774 | +1.84% | 3,561,800 | 2兆4677億 | -1.88% | 18.29 | 1.39 |
| 11/21 | 1,743 | 1,753 | 1,731 | 1,742 | -0.57% | 3,849,600 | 2兆4231億 | -3.86% | 17.96 | 1.37 |
| 11/20 | 1,750 | 1,767 | 1,742 | 1,752 | -0.74% | 2,871,800 | 2兆4370億 | -3.52% | 18.07 | 1.37 |
| 11/19 | 1,783 | 1,783 | 1,750 | 1,765 | -1.34% | 3,840,900 | 2兆4551億 | -2.92% | 18.2 | 1.38 |
| 11/16 | 1,792 | 1,800 | 1,779 | 1,789 | -0.17% | 2,959,900 | 2兆4885億 | -1.65% | 18.45 | 1.4 |
| 11/15 | 1,772 | 1,794 | 1,768 | 1,792 | +0.96% | 4,227,400 | 2兆4927億 | -1.54% | 18.48 | 1.4 |
| 11/14 | 1,804 | 1,806 | 1,772 | 1,775 | -1.99% | 5,117,800 | 2兆4690億 | -2.53% | 18.3 | 1.39 |
| 11/13 | 1,833 | 1,839 | 1,801 | 1,811 | -2.58% | 4,182,200 | 2兆5191億 | -0.77% | 18.68 | 1.42 |
| 11/12 | 1,854 | 1,879 | 1,854 | 1,859 | -0.05% | 3,201,400 | 2兆5859億 | +1.75% | 19.17 | 1.46 |
| 11/09 | 1,873 | 1,903 | 1,854 | 1,860 | -0.05% | 5,641,300 | 2兆5873億 | +1.86% | 19.18 | 1.46 |
| 11/08 | 1,846 | 1,868 | 1,829 | 1,861 | +0.81% | 5,110,100 | 2兆5887億 | +1.92% | 19.19 | 1.46 |
| 11/07 | 1,825 | 1,866 | 1,805 | 1,846 | +1.48% | 7,833,600 | 2兆5678億 | +1.04% | 19.04 | 1.45 |
| 11/06 | 1,809 | 1,828 | 1,805 | 1,819 | +0.78% | 3,688,700 | 2兆5302億 | -0.55% | 18.76 | 1.43 |
| 11/05 | 1,793 | 1,814 | 1,783 | 1,805 | -0.44% | 5,454,000 | 2兆5108億 | -1.53% | 18.61 | 1.42 |
| 11/02 | 1,845 | 1,845 | 1,799 | 1,813 | -1.09% | 3,852,400 | 2兆5219億 | -1.36% | 18.7 | 1.42 |
| 11/01 | 1,815 | 1,838 | 1,810 | 1,833 | +1.5% | 4,287,400 | 2兆5497億 | -0.6% | 18.9 | 1.44 |
| 10/31 | 1,822 | 1,825 | 1,795 | 1,806 | -1.31% | 6,800,400 | 2兆5122億 | -2.33% | 18.62 | 1.42 |
| 10/30 | 1,787 | 1,833 | 1,782 | 1,830 | +1.16% | 11,354,800 | 2兆5455億 | -1.35% | 18.87 | 1.43 |
