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 | 3,854 | 3,905 | 3,847 | 3,899 | +0.8% | 1,603,800 | 1兆3608億 | -1.59% | 8.87 | 1.28 |
| 03/28 | 3,813 | 3,870 | 3,790 | 3,868 | +0.76% | 1,819,300 | 1兆3500億 | -2.54% | 8.8 | 1.27 |
| 03/27 | 3,835 | 3,849 | 3,821 | 3,839 | -1.64% | 2,525,700 | 1兆3399億 | -3.47% | 8.73 | 1.26 |
| 03/26 | 3,833 | 3,906 | 3,828 | 3,903 | +1.96% | 4,645,900 | 1兆3622億 | -2.08% | 8.88 | 1.29 |
| 03/25 | 3,866 | 3,874 | 3,808 | 3,828 | -1.52% | 3,592,900 | 1兆3360億 | -4.11% | 8.71 | 1.26 |
| 03/22 | 3,875 | 3,889 | 3,848 | 3,887 | +0.31% | 3,389,900 | 1兆3566億 | -2.83% | 8.84 | 1.28 |
| 03/20 | 3,910 | 3,916 | 3,872 | 3,875 | -0.95% | 2,799,700 | 1兆3524億 | -3.27% | 8.81 | 1.28 |
| 03/19 | 3,920 | 3,929 | 3,907 | 3,912 | -0.56% | 1,547,200 | 1兆3654億 | -2.52% | 8.9 | 1.29 |
| 03/18 | 3,912 | 3,939 | 3,907 | 3,934 | 0% | 1,472,800 | 1兆3730億 | -2.07% | 8.95 | 1.3 |
| 03/15 | 3,912 | 3,934 | 3,902 | 3,934 | +0.85% | 1,251,900 | 1兆3730億 | -2.16% | 8.95 | 1.3 |
| 03/14 | 3,971 | 3,982 | 3,901 | 3,901 | -0.86% | 1,599,000 | 1兆3615億 | -3.06% | 8.87 | 1.29 |
| 03/13 | 3,961 | 3,971 | 3,913 | 3,935 | -1.25% | 1,371,700 | 1兆3734億 | -2.38% | 8.95 | 1.3 |
| 03/12 | 3,975 | 3,999 | 3,952 | 3,985 | +0.68% | 947,500 | 1兆3908億 | -1.29% | 9.06 | 1.31 |
| 03/11 | 3,936 | 3,970 | 3,936 | 3,958 | +0.92% | 768,600 | 1兆3814億 | -2.05% | 9 | 1.3 |
| 03/08 | 3,982 | 3,996 | 3,922 | 3,922 | -2.34% | 1,709,600 | 1兆3688億 | -3.02% | 8.92 | 1.29 |
| 03/07 | 3,990 | 4,025 | 3,989 | 4,016 | +0.7% | 1,101,000 | 1兆4016億 | -0.74% | 9.13 | 1.32 |
| 03/06 | 3,993 | 4,011 | 3,984 | 3,988 | -0.4% | 1,093,700 | 1兆3919億 | -1.38% | 9.07 | 1.31 |
| 03/05 | 3,988 | 4,023 | 3,986 | 4,004 | -0.05% | 1,065,900 | 1兆3975億 | -0.96% | 9.11 | 1.32 |
| 03/04 | 4,050 | 4,054 | 4,004 | 4,006 | -0.55% | 1,038,000 | 1兆3982億 | -0.84% | 9.11 | 1.32 |
| 03/01 | 4,053 | 4,066 | 4,026 | 4,028 | -0.91% | 1,409,000 | 1兆4058億 | -0.25% | 9.16 | 1.33 |
| 02/28 | 4,089 | 4,092 | 4,062 | 4,065 | -1.02% | 1,100,500 | 1兆4188億 | +0.72% | 9.25 | 1.34 |
| 02/27 | 4,098 | 4,119 | 4,093 | 4,107 | +0.91% | 1,303,600 | 1兆4334億 | +1.89% | 9.34 | 1.35 |
| 02/26 | 4,087 | 4,119 | 4,063 | 4,070 | -0.85% | 1,619,100 | 1兆4205億 | +1.12% | 9.26 | 1.34 |
| 02/25 | 4,102 | 4,127 | 4,092 | 4,105 | +0.51% | 824,100 | 1兆4327億 | +2.14% | 9.34 | 1.35 |
| 02/22 | 4,045 | 4,103 | 4,045 | 4,084 | +0.52% | 953,200 | 1兆4254億 | +1.74% | 9.29 | 1.35 |
| 02/21 | 4,056 | 4,073 | 4,028 | 4,063 | -0.17% | 937,200 | 1兆4181億 | +1.37% | 9.24 | 1.34 |
| 02/20 | 4,074 | 4,106 | 4,056 | 4,070 | -0.1% | 961,300 | 1兆4205億 | +1.65% | 9.26 | 1.34 |
| 02/19 | 4,032 | 4,077 | 4,028 | 4,074 | +0.84% | 1,386,800 | 1兆4219億 | +1.9% | 9.27 | 1.34 |
| 02/18 | 4,054 | 4,057 | 4,025 | 4,040 | +0.07% | 791,100 | 1兆4100億 | +1.18% | 9.19 | 1.33 |
| 02/15 | 3,997 | 4,044 | 3,986 | 4,037 | +0.07% | 747,900 | 1兆4090億 | +1.25% | 9.18 | 1.33 |
| 02/14 | 4,014 | 4,051 | 4,014 | 4,034 | -0.2% | 825,000 | 1兆4079億 | +1.33% | 9.18 | 1.33 |
| 02/13 | 4,028 | 4,044 | 4,007 | 4,042 | +0.47% | 916,900 | 1兆4107億 | +1.71% | 9.19 | 1.33 |
| 02/12 | 4,070 | 4,070 | 4,020 | 4,023 | -0.1% | 1,214,500 | 1兆4041億 | +1.36% | 9.15 | 1.33 |
| 02/08 | 3,996 | 4,027 | 3,985 | 4,027 | +0.02% | 943,900 | 1兆4055億 | +1.69% | 9.16 | 1.33 |
| 02/07 | 4,068 | 4,071 | 4,009 | 4,026 | -0.98% | 919,800 | 1兆4051億 | +1.8% | 9.16 | 1.33 |
| 02/06 | 4,086 | 4,110 | 4,064 | 4,066 | -0.49% | 771,700 | 1兆4191億 | +2.94% | 9.25 | 1.34 |
| 02/05 | 4,112 | 4,123 | 4,080 | 4,086 | +0.05% | 773,200 | 1兆4261億 | +3.68% | 9.29 | 1.35 |
| 02/04 | 4,054 | 4,112 | 4,050 | 4,084 | +0.99% | 1,162,500 | 1兆4254億 | +3.97% | 9.29 | 1.35 |
| 02/01 | 3,995 | 4,044 | 3,985 | 4,044 | +2.02% | 1,689,700 | 1兆4114億 | +3.22% | 9.2 | 1.33 |
| 01/31 | 3,980 | 3,982 | 3,951 | 3,964 | +0.33% | 889,000 | 1兆3835億 | +1.38% | 9.02 | 1.31 |
| 01/30 | 3,947 | 3,989 | 3,936 | 3,951 | -0.5% | 1,323,600 | 1兆3790億 | +1.05% | 8.99 | 1.3 |
| 01/29 | 3,889 | 3,981 | 3,889 | 3,971 | +1.15% | 1,235,500 | 1兆3859億 | +1.61% | 9.03 | 1.31 |
| 01/28 | 3,940 | 3,957 | 3,923 | 3,926 | -1.11% | 794,000 | 1兆3702億 | +0.49% | 8.93 | 1.29 |
| 01/25 | 3,962 | 4,004 | 3,955 | 3,970 | -0.25% | 1,053,900 | 1兆3856億 | +1.56% | 9.03 | 1.31 |
| 01/24 | 3,930 | 3,980 | 3,881 | 3,980 | +1.43% | 1,415,600 | 1兆3891億 | +1.82% | 9.05 | 1.31 |
| 01/23 | 3,974 | 3,976 | 3,922 | 3,924 | -1.11% | 1,077,500 | 1兆3695億 | +0.41% | 8.93 | 1.29 |
| 01/22 | 3,937 | 3,969 | 3,929 | 3,968 | +1.07% | 807,900 | 1兆3849億 | +1.56% | 9.03 | 1.31 |
| 01/21 | 3,940 | 3,948 | 3,922 | 3,926 | -1.03% | 965,100 | 1兆3702億 | +0.59% | 8.93 | 1.29 |
| 01/18 | 3,950 | 3,986 | 3,945 | 3,967 | +0.63% | 622,700 | 1兆3845億 | +1.54% | 9.02 | 1.31 |
| 01/17 | 3,960 | 3,969 | 3,926 | 3,942 | -0.2% | 1,093,900 | 1兆3758億 | +0.87% | 8.97 | 1.3 |
| 01/16 | 3,975 | 3,992 | 3,943 | 3,950 | +0.25% | 1,220,200 | 1兆3786億 | +1% | 8.98 | 1.3 |
| 01/15 | 3,926 | 3,982 | 3,924 | 3,940 | +0.38% | 1,612,500 | 1兆3751億 | +0.64% | 8.96 | 1.3 |
| 01/11 | 3,898 | 3,936 | 3,891 | 3,925 | +0.64% | 1,122,600 | 1兆3699億 | +0.08% | 8.93 | 1.29 |
| 01/10 | 3,835 | 3,900 | 3,822 | 3,900 | +0.41% | 1,638,600 | 1兆3612億 | -0.74% | 8.87 | 1.28 |
| 01/09 | 3,884 | 3,919 | 3,872 | 3,884 | +0.31% | 1,571,800 | 1兆3556億 | -1.35% | 8.83 | 1.28 |
| 01/08 | 3,914 | 3,938 | 3,872 | 3,872 | -1.15% | 1,817,500 | 1兆3514億 | -1.8% | 8.81 | 1.28 |
| 01/07 | 3,891 | 3,947 | 3,867 | 3,917 | +3.19% | 1,703,000 | 1兆3671億 | -0.94% | 8.91 | 1.29 |
| 01/04 | 3,845 | 3,888 | 3,794 | 3,796 | -2.44% | 2,154,900 | 1兆3249億 | -4.14% | 8.63 | 1.25 |
| 2018 |
| 12/28 | 3,895 | 3,908 | 3,859 | 3,891 | -0.23% | 882,800 | 1兆3580億 | -2.16% | 8.85 | 1.28 |
| 12/27 | 3,944 | 3,944 | 3,876 | 3,900 | +1.48% | 1,932,200 | 1兆3612億 | -2.23% | 8.87 | 1.28 |
| 12/26 | 3,770 | 3,907 | 3,770 | 3,843 | +2.18% | 1,585,400 | 1兆3413億 | -3.95% | 8.74 | 1.27 |
| 12/25 | 3,826 | 3,828 | 3,739 | 3,761 | -1.96% | 1,918,200 | 1兆3126億 | -6.33% | 8.55 | 1.24 |
| 12/21 | 3,884 | 3,902 | 3,831 | 3,836 | -0.39% | 2,438,200 | 1兆3388億 | -4.88% | 8.72 | 1.26 |
| 12/20 | 3,960 | 3,963 | 3,835 | 3,851 | -2.75% | 1,829,100 | 1兆3441億 | -4.87% | 8.76 | 1.27 |
| 12/19 | 3,958 | 3,973 | 3,908 | 3,960 | +1.67% | 1,321,400 | 1兆3821億 | -2.51% | 9.01 | 1.3 |
| 12/18 | 3,965 | 3,980 | 3,895 | 3,895 | -1.72% | 1,437,700 | 1兆3594億 | -4.25% | 8.86 | 1.28 |
| 12/17 | 3,993 | 4,011 | 3,953 | 3,963 | -0.05% | 1,462,400 | 1兆3832億 | -2.8% | 9.01 | 1.31 |
| 12/14 | 3,963 | 3,975 | 3,931 | 3,965 | -0.05% | 1,551,500 | 1兆3838億 | -2.87% | 9.02 | 1.31 |
| 12/13 | 3,994 | 3,995 | 3,960 | 3,967 | +0.2% | 917,900 | 1兆3845億 | -2.82% | 9.02 | 1.31 |
| 12/12 | 3,951 | 3,982 | 3,926 | 3,959 | +1.43% | 1,719,700 | 1兆3818億 | -3.01% | 9 | 1.3 |
| 12/11 | 3,865 | 3,907 | 3,851 | 3,903 | +0.98% | 1,585,900 | 1兆3622億 | -4.34% | 8.88 | 1.29 |
| 12/10 | 3,979 | 3,990 | 3,865 | 3,865 | -4.02% | 1,812,300 | 1兆3489億 | -5.36% | 8.79 | 1.27 |
| 12/07 | 4,012 | 4,030 | 3,972 | 4,027 | +1.18% | 1,136,600 | 1兆4055億 | -1.44% | 9.16 | 1.33 |
| 12/06 | 4,017 | 4,036 | 3,974 | 3,980 | -0.92% | 1,257,100 | 1兆3891億 | -2.52% | 9.05 | 1.31 |
| 12/05 | 4,001 | 4,036 | 3,963 | 4,017 | -0.94% | 1,155,200 | 1兆4020億 | -1.64% | 9.14 | 1.32 |
| 12/04 | 4,111 | 4,130 | 4,054 | 4,055 | -1.46% | 1,621,400 | 1兆4153億 | -0.64% | 9.22 | 1.34 |
| 12/03 | 4,131 | 4,164 | 4,105 | 4,115 | +0.51% | 1,099,900 | 1兆4362億 | +1.01% | 9.36 | 1.36 |
| 11/30 | 4,103 | 4,134 | 4,079 | 4,094 | -0.41% | 1,836,900 | 1兆4289億 | +0.81% | 9.31 | 1.35 |
| 11/29 | 4,075 | 4,120 | 4,038 | 4,111 | +1.98% | 1,872,700 | 1兆4348億 | +1.53% | 9.35 | 1.35 |
| 11/28 | 4,088 | 4,090 | 4,010 | 4,031 | -2.68% | 2,270,200 | 1兆4069億 | -0.17% | 9.17 | 1.33 |
| 11/27 | 4,070 | 4,164 | 4,066 | 4,142 | +1.64% | 2,108,400 | 1兆4456億 | +2.78% | 9.42 | 1.36 |
| 11/26 | 4,172 | 4,179 | 4,060 | 4,075 | -3.21% | 2,706,900 | 1兆4222億 | +1.34% | 9.27 | 1.34 |
| 11/22 | 4,220 | 4,230 | 4,180 | 4,210 | +0.53% | 805,100 | 1兆4694億 | +4.91% | 9.58 | 1.39 |
| 11/21 | 4,175 | 4,203 | 4,153 | 4,188 | -0.57% | 1,819,700 | 1兆4617億 | +4.67% | 9.53 | 1.38 |
| 11/20 | 4,171 | 4,218 | 4,142 | 4,212 | +0.36% | 1,346,500 | 1兆4701億 | +5.62% | 9.58 | 1.39 |
| 11/19 | 4,188 | 4,213 | 4,178 | 4,197 | -0.17% | 1,368,800 | 1兆4648億 | +5.66% | 9.55 | 1.38 |
| 11/16 | 4,200 | 4,217 | 4,169 | 4,204 | -0.52% | 1,528,200 | 1兆4673億 | +6.19% | 9.56 | 1.39 |
| 11/15 | 4,163 | 4,226 | 4,154 | 4,226 | +0.62% | 2,252,900 | 1兆4749億 | +7.18% | 9.61 | 1.39 |
| 11/14 | 4,139 | 4,218 | 4,139 | 4,200 | +2.21% | 2,322,600 | 1兆4659億 | +7.01% | 9.55 | 1.38 |
| 11/13 | 4,100 | 4,109 | 4,024 | 4,109 | -0.05% | 1,554,400 | 1兆4341億 | +5.06% | 9.35 | 1.35 |
| 11/12 | 4,042 | 4,111 | 4,037 | 4,111 | +0.81% | 1,412,600 | 1兆4348億 | +5.38% | 9.35 | 1.35 |
| 11/09 | 3,993 | 4,090 | 3,991 | 4,078 | +2.59% | 1,658,100 | 1兆4233億 | +4.64% | 9.28 | 1.34 |
| 11/08 | 3,990 | 4,000 | 3,956 | 3,975 | +0.3% | 1,290,800 | 1兆3873億 | +2.08% | 9.04 | 1.31 |
| 11/07 | 3,941 | 3,981 | 3,924 | 3,963 | +1.1% | 1,601,200 | 1兆3832億 | +1.77% | 9.01 | 1.31 |
| 11/06 | 3,926 | 3,951 | 3,918 | 3,920 | -1.68% | 1,752,400 | 1兆3681億 | +0.62% | 8.92 | 1.29 |
| 11/05 | 3,900 | 4,005 | 3,900 | 3,987 | +1.63% | 1,590,400 | 1兆3915億 | +2.2% | 9.07 | 1.31 |
| 11/02 | 3,944 | 3,959 | 3,887 | 3,923 | -0.61% | 2,076,700 | 1兆3692億 | +0.46% | 8.92 | 1.29 |
| 11/01 | 4,002 | 4,017 | 3,943 | 3,947 | -1.74% | 1,996,400 | 1兆3776億 | +0.84% | 8.98 | 1.3 |
| 10/31 | 3,955 | 4,028 | 3,932 | 4,017 | +2.4% | 2,558,100 | 1兆4020億 | +2.5% | 9.14 | 1.32 |
| 10/30 | 3,882 | 3,942 | 3,881 | 3,923 | +0.82% | 1,854,100 | 1兆3692億 | 0% | 8.92 | 1.29 |
