PER
2019/04/23～2019/09/20
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 |
| 09/20 | 3,751 | 3,762 | 3,732 | 3,745 | +0.38% | 1,139,600 | 1兆3051億 | +2.94% | 45.3 | 1.18 |
| 09/19 | 3,746 | 3,765 | 3,715 | 3,731 | +0.35% | 1,156,800 | 1兆3002億 | +2.73% | 45.13 | 1.18 |
| 09/18 | 3,799 | 3,800 | 3,718 | 3,718 | -0.4% | 1,312,700 | 1兆2957億 | +2.51% | 44.98 | 1.17 |
| 09/17 | 3,740 | 3,749 | 3,700 | 3,733 | -1.45% | 1,821,200 | 1兆3009億 | +3.04% | 45.16 | 1.18 |
| 09/13 | 3,781 | 3,791 | 3,761 | 3,788 | +0.53% | 1,995,900 | 1兆3201億 | +4.64% | 45.82 | 1.19 |
| 09/12 | 3,700 | 3,778 | 3,700 | 3,768 | +2.92% | 2,240,600 | 1兆3131億 | +4.23% | 45.58 | 1.19 |
| 09/11 | 3,652 | 3,676 | 3,644 | 3,661 | +0.58% | 1,634,500 | 1兆2758億 | +1.41% | 44.29 | 1.15 |
| 09/10 | 3,613 | 3,641 | 3,607 | 3,640 | +0.75% | 842,400 | 1兆2685億 | +0.91% | 44.03 | 1.15 |
| 09/09 | 3,596 | 3,616 | 3,584 | 3,613 | +0.44% | 974,000 | 1兆2591億 | +0.22% | 43.71 | 1.14 |
| 09/06 | 3,630 | 3,631 | 3,594 | 3,597 | -0.5% | 1,051,800 | 1兆2535億 | -0.25% | 43.51 | 1.13 |
| 09/05 | 3,607 | 3,648 | 3,606 | 3,615 | +0.28% | 1,668,700 | 1兆2598億 | +0.22% | 43.73 | 1.14 |
| 09/04 | 3,610 | 3,619 | 3,597 | 3,605 | -0.39% | 673,000 | 1兆2563億 | -0.11% | 43.61 | 1.14 |
| 09/03 | 3,603 | 3,623 | 3,595 | 3,619 | +0.56% | 613,400 | 1兆2612億 | +0.19% | 43.78 | 1.14 |
| 09/02 | 3,621 | 3,627 | 3,589 | 3,599 | -0.91% | 697,500 | 1兆2542億 | -0.39% | 43.54 | 1.13 |
| 08/30 | 3,627 | 3,633 | 3,603 | 3,632 | +0.64% | 973,800 | 1兆2657億 | +0.5% | 43.94 | 1.15 |
| 08/29 | 3,601 | 3,610 | 3,569 | 3,609 | -0.06% | 775,900 | 1兆2577億 | -0.14% | 43.66 | 1.14 |
| 08/28 | 3,602 | 3,612 | 3,587 | 3,611 | +0.45% | 616,900 | 1兆2584億 | -0.11% | 43.68 | 1.14 |
| 08/27 | 3,570 | 3,603 | 3,570 | 3,595 | +0.9% | 730,800 | 1兆2528億 | -0.58% | 43.49 | 1.13 |
| 08/26 | 3,549 | 3,568 | 3,536 | 3,563 | -1.08% | 856,300 | 1兆2416億 | -1.47% | 43.1 | 1.12 |
| 08/23 | 3,600 | 3,610 | 3,582 | 3,602 | +0.92% | 601,800 | 1兆2552億 | -0.47% | 43.57 | 1.14 |
| 08/22 | 3,571 | 3,579 | 3,551 | 3,569 | +0.62% | 693,300 | 1兆2437億 | -1.35% | 43.18 | 1.13 |
| 08/21 | 3,580 | 3,584 | 3,546 | 3,547 | -1.61% | 714,000 | 1兆2361億 | -2.04% | 42.91 | 1.12 |
| 08/20 | 3,614 | 3,636 | 3,594 | 3,605 | -0.19% | 593,400 | 1兆2563億 | -0.55% | 43.61 | 1.14 |
| 08/19 | 3,604 | 3,613 | 3,584 | 3,612 | +0.95% | 445,900 | 1兆2587億 | -0.44% | 43.7 | 1.14 |
| 08/16 | 3,569 | 3,582 | 3,556 | 3,578 | -0.33% | 533,100 | 1兆2469億 | -1.43% | 43.28 | 1.13 |
| 08/15 | 3,555 | 3,597 | 3,552 | 3,590 | -0.25% | 575,500 | 1兆2511億 | -1.16% | 43.43 | 1.13 |
| 08/14 | 3,621 | 3,630 | 3,590 | 3,599 | -0.83% | 807,100 | 1兆2542億 | -0.96% | 43.54 | 1.13 |
| 08/13 | 3,625 | 3,633 | 3,602 | 3,629 | -0.68% | 725,800 | 1兆2647億 | -0.19% | 43.9 | 1.14 |
| 08/09 | 3,671 | 3,676 | 3,640 | 3,654 | -0.19% | 599,900 | 1兆2734億 | +0.44% | 44.2 | 1.15 |
| 08/08 | 3,642 | 3,671 | 3,632 | 3,661 | +0.55% | 835,900 | 1兆2758億 | +0.63% | 44.29 | 1.15 |
| 08/07 | 3,600 | 3,647 | 3,591 | 3,641 | +1.36% | 705,600 | 1兆2688億 | +0.11% | 44.05 | 1.15 |
| 08/06 | 3,518 | 3,599 | 3,497 | 3,592 | +0.03% | 1,179,500 | 1兆2518億 | -1.21% | 43.45 | 1.13 |
| 08/05 | 3,605 | 3,612 | 3,564 | 3,591 | -0.97% | 922,100 | 1兆2514億 | -1.26% | 43.44 | 1.13 |
| 08/02 | 3,613 | 3,640 | 3,601 | 3,626 | -0.3% | 864,000 | 1兆2636億 | -0.28% | 43.86 | 1.14 |
| 08/01 | 3,626 | 3,642 | 3,606 | 3,637 | -0.68% | 761,700 | 1兆2674億 | +0.06% | 44 | 1.15 |
| 07/31 | 3,648 | 3,667 | 3,617 | 3,662 | -0.3% | 848,600 | 1兆2762億 | +0.85% | 44.3 | 1.15 |
| 07/30 | 3,668 | 3,678 | 3,664 | 3,673 | +0.55% | 610,200 | 1兆2800億 | +1.3% | 44.43 | 1.16 |
| 07/29 | 3,629 | 3,653 | 3,620 | 3,653 | +0.94% | 588,500 | 1兆2730億 | +0.88% | 44.19 | 1.15 |
| 07/26 | 3,615 | 3,637 | 3,613 | 3,619 | -0.49% | 565,000 | 1兆2612億 | +0.08% | 43.78 | 1.14 |
| 07/25 | 3,658 | 3,658 | 3,630 | 3,637 | +0.03% | 454,200 | 1兆2674億 | +0.61% | 44 | 1.15 |
| 07/24 | 3,633 | 3,636 | 3,616 | 3,636 | +0.39% | 465,200 | 1兆2671億 | +0.61% | 43.99 | 1.15 |
| 07/23 | 3,600 | 3,634 | 3,583 | 3,622 | +0.56% | 507,200 | 1兆2622億 | +0.25% | 43.82 | 1.14 |
| 07/22 | 3,610 | 3,624 | 3,599 | 3,602 | -0.99% | 591,100 | 1兆2552億 | -0.3% | 43.57 | 1.14 |
| 07/19 | 3,602 | 3,644 | 3,594 | 3,638 | +1.56% | 707,600 | 1兆2678億 | +0.64% | 44.01 | 1.15 |
| 07/18 | 3,629 | 3,631 | 3,575 | 3,582 | -1.4% | 931,900 | 1兆2483億 | -0.94% | 43.33 | 1.13 |
| 07/17 | 3,666 | 3,671 | 3,633 | 3,633 | -0.57% | 634,800 | 1兆2660億 | +0.39% | 43.95 | 1.15 |
| 07/16 | 3,660 | 3,665 | 3,636 | 3,654 | -0.49% | 502,300 | 1兆2734億 | +0.91% | 44.2 | 1.15 |
| 07/12 | 3,673 | 3,677 | 3,655 | 3,672 | +0.38% | 434,500 | 1兆2796億 | +1.35% | 44.42 | 1.16 |
| 07/11 | 3,648 | 3,660 | 3,645 | 3,658 | +0.52% | 489,800 | 1兆2748億 | +0.97% | 44.25 | 1.15 |
| 07/10 | 3,625 | 3,646 | 3,620 | 3,639 | -0.03% | 751,700 | 1兆2681億 | +0.39% | 44.02 | 1.15 |
| 07/09 | 3,665 | 3,682 | 3,632 | 3,640 | -0.19% | 664,100 | 1兆2685億 | +0.36% | 44.03 | 1.15 |
| 07/08 | 3,680 | 3,685 | 3,645 | 3,647 | -1.17% | 774,100 | 1兆2709億 | +0.58% | 44.12 | 1.15 |
| 07/05 | 3,676 | 3,693 | 3,669 | 3,690 | +0.9% | 869,900 | 1兆2859億 | +1.77% | 44.64 | 1.16 |
| 07/04 | 3,658 | 3,663 | 3,648 | 3,657 | +0.74% | 627,500 | 1兆2744億 | +0.91% | 44.24 | 1.15 |
| 07/03 | 3,622 | 3,633 | 3,614 | 3,630 | +0.25% | 604,700 | 1兆2650億 | +0.17% | 43.91 | 1.14 |
| 07/02 | 3,613 | 3,629 | 3,611 | 3,621 | +0.14% | 545,400 | 1兆2619億 | -0.14% | 43.8 | 1.14 |
| 07/01 | 3,629 | 3,639 | 3,597 | 3,616 | +1.35% | 946,700 | 1兆2601億 | -0.33% | 43.74 | 1.14 |
| 06/28 | 3,568 | 3,579 | 3,547 | 3,568 | -0.25% | 822,600 | 1兆2434億 | -1.79% | 43.16 | 1.13 |
| 06/27 | 3,548 | 3,595 | 3,545 | 3,577 | +1.02% | 1,073,400 | 1兆2465億 | -1.7% | 43.27 | 1.13 |
| 06/26 | 3,531 | 3,548 | 3,513 | 3,541 | -0.11% | 774,200 | 1兆2340億 | -2.83% | 42.84 | 1.12 |
| 06/25 | 3,544 | 3,579 | 3,537 | 3,545 | +0.25% | 716,700 | 1兆2354億 | -2.9% | 42.88 | 1.12 |
| 06/24 | 3,545 | 3,549 | 3,527 | 3,536 | -0.28% | 585,200 | 1兆2322億 | -3.39% | 42.78 | 1.11 |
| 06/21 | 3,581 | 3,582 | 3,546 | 3,546 | -1.14% | 1,545,300 | 1兆2357億 | -3.35% | 42.9 | 1.12 |
| 06/20 | 3,622 | 3,623 | 3,587 | 3,587 | -0.53% | 1,123,800 | 1兆2500億 | -2.42% | 43.39 | 1.13 |
| 06/19 | 3,629 | 3,633 | 3,605 | 3,606 | -0.11% | 817,400 | 1兆2566億 | -2.09% | 43.62 | 1.14 |
| 06/18 | 3,627 | 3,629 | 3,605 | 3,610 | -0.85% | 792,000 | 1兆2580億 | -2.09% | 43.67 | 1.14 |
| 06/17 | 3,655 | 3,668 | 3,634 | 3,641 | -0.05% | 625,200 | 1兆2688億 | -1.3% | 44.05 | 1.15 |
| 06/14 | 3,648 | 3,663 | 3,622 | 3,643 | -0.3% | 941,100 | 1兆2695億 | -1.3% | 44.07 | 1.15 |
| 06/13 | 3,665 | 3,674 | 3,624 | 3,654 | -0.27% | 799,600 | 1兆2734億 | -1.06% | 44.2 | 1.15 |
| 06/12 | 3,683 | 3,692 | 3,658 | 3,664 | -0.54% | 692,000 | 1兆2768億 | -0.81% | 44.32 | 1.16 |
| 06/11 | 3,687 | 3,694 | 3,675 | 3,684 | -0.57% | 611,800 | 1兆2838億 | -0.35% | 44.57 | 1.16 |
| 06/10 | 3,708 | 3,720 | 3,694 | 3,705 | +0.62% | 568,900 | 1兆2911億 | +0.08% | 44.82 | 1.17 |
| 06/07 | 3,691 | 3,698 | 3,669 | 3,682 | -0.57% | 464,100 | 1兆2831億 | -0.73% | 44.54 | 1.16 |
| 06/06 | 3,670 | 3,712 | 3,670 | 3,703 | +0.73% | 744,000 | 1兆2904億 | -0.43% | 44.8 | 1.17 |
| 06/05 | 3,650 | 3,685 | 3,637 | 3,676 | +1.8% | 999,700 | 1兆2810億 | -1.39% | 44.47 | 1.16 |
| 06/04 | 3,663 | 3,669 | 3,611 | 3,611 | -1.2% | 1,112,500 | 1兆2584億 | -3.37% | 43.68 | 1.14 |
| 06/03 | 3,615 | 3,656 | 3,611 | 3,655 | +0.52% | 1,079,800 | 1兆2737億 | -2.51% | 44.22 | 1.15 |
| 05/31 | 3,655 | 3,678 | 3,634 | 3,636 | -0.93% | 972,600 | 1兆2671億 | -3.32% | 43.99 | 1.15 |
| 05/30 | 3,650 | 3,673 | 3,628 | 3,670 | +0.19% | 1,026,800 | 1兆2789億 | -2.81% | 44.4 | 1.16 |
| 05/29 | 3,678 | 3,695 | 3,661 | 3,663 | -0.68% | 1,093,600 | 1兆2765億 | -3.35% | 44.31 | 1.15 |
| 05/28 | 3,722 | 3,722 | 3,687 | 3,688 | -1.34% | 1,142,200 | 1兆2852億 | -3.07% | 44.61 | 1.16 |
| 05/27 | 3,701 | 3,745 | 3,697 | 3,738 | +0.89% | 565,400 | 1兆3026億 | -2.15% | 45.22 | 1.18 |
| 05/24 | 3,698 | 3,718 | 3,686 | 3,705 | -0.48% | 883,200 | 1兆2911億 | -3.29% | 44.82 | 1.17 |
| 05/23 | 3,700 | 3,737 | 3,698 | 3,723 | +0.35% | 724,800 | 1兆2974億 | -3.15% | 45.04 | 1.17 |
| 05/22 | 3,779 | 3,779 | 3,710 | 3,710 | -1.33% | 845,300 | 1兆2929億 | -3.76% | 44.88 | 1.17 |
| 05/21 | 3,753 | 3,767 | 3,735 | 3,760 | +0.19% | 786,300 | 1兆3103億 | -2.79% | 45.49 | 1.19 |
| 05/20 | 3,743 | 3,766 | 3,736 | 3,753 | +0.32% | 687,000 | 1兆3079億 | -3.27% | 45.4 | 1.18 |
| 05/17 | 3,783 | 3,784 | 3,726 | 3,741 | -0.24% | 1,056,900 | 1兆3037億 | -3.9% | 45.26 | 1.18 |
| 05/16 | 3,705 | 3,750 | 3,687 | 3,750 | +1.3% | 1,024,500 | 1兆3068億 | -3.97% | 45.36 | 1.18 |
| 05/15 | 3,688 | 3,702 | 3,670 | 3,702 | +0.9% | 966,000 | 1兆2901億 | -5.46% | 44.78 | 1.17 |
| 05/14 | 3,640 | 3,670 | 3,629 | 3,669 | -0.33% | 958,600 | 1兆2786億 | -6.62% | 44.38 | 1.16 |
| 05/13 | 3,695 | 3,699 | 3,671 | 3,681 | -0.57% | 738,900 | 1兆2828億 | -6.69% | 44.53 | 1.16 |
| 05/10 | 3,699 | 3,712 | 3,678 | 3,702 | +0.6% | 1,334,000 | 1兆2901億 | -6.52% | 44.78 | 1.17 |
| 05/09 | 3,729 | 3,730 | 3,668 | 3,680 | -1.45% | 1,449,100 | 1兆2824億 | -7.37% | 44.52 | 1.16 |
| 05/08 | 3,777 | 3,782 | 3,718 | 3,734 | -1.84% | 1,624,900 | 1兆3012億 | -6.3% | 45.17 | 1.18 |
| 05/07 | 3,845 | 3,858 | 3,800 | 3,804 | -2.16% | 1,942,900 | 1兆3256億 | -4.88% | 46.02 | 1.2 |
| 04/26 | 3,937 | 3,942 | 3,843 | 3,888 | -1.27% | 1,846,700 | 1兆3549億 | -2.95% | 47.03 | 1.23 |
| 04/25 | 3,944 | 3,949 | 3,912 | 3,938 | +0.61% | 756,500 | 1兆3723億 | -1.82% | 47.64 | 1.24 |
| 04/24 | 3,945 | 3,952 | 3,897 | 3,914 | -0.08% | 1,131,900 | 1兆3640億 | -2.52% | 47.35 | 1.23 |
| 04/23 | 3,916 | 3,949 | 3,911 | 3,917 | +0.23% | 840,400 | 1兆3650億 | -2.54% | 47.39 | 1.24 |
