PER
2019/08/02～2019/12/27
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 |
| 12/27 | 3,664 | 3,674 | 3,657 | 3,663 | +0.49% | 613,400 | 1兆2765億 | -0.79% | 44.31 | 1.15 |
| 12/26 | 3,615 | 3,645 | 3,615 | 3,645 | +0.94% | 612,300 | 1兆2702億 | -1.33% | 44.09 | 1.15 |
| 12/25 | 3,622 | 3,625 | 3,608 | 3,611 | -0.28% | 581,200 | 1兆2584億 | -2.35% | 43.68 | 1.14 |
| 12/24 | 3,635 | 3,644 | 3,620 | 3,621 | -0.36% | 546,900 | 1兆2619億 | -2.21% | 43.8 | 1.14 |
| 12/23 | 3,640 | 3,643 | 3,628 | 3,634 | -0.22% | 552,900 | 1兆2664億 | -1.97% | 43.96 | 1.15 |
| 12/20 | 3,648 | 3,652 | 3,627 | 3,642 | 0% | 962,300 | 1兆2692億 | -1.89% | 44.06 | 1.15 |
| 12/19 | 3,642 | 3,662 | 3,632 | 3,642 | -0.65% | 952,500 | 1兆2692億 | -1.99% | 44.06 | 1.15 |
| 12/18 | 3,709 | 3,712 | 3,666 | 3,666 | -1.03% | 1,191,800 | 1兆2775億 | -1.4% | 44.35 | 1.16 |
| 12/17 | 3,718 | 3,721 | 3,702 | 3,704 | -0.05% | 990,000 | 1兆2908億 | -0.46% | 44.81 | 1.17 |
| 12/16 | 3,709 | 3,729 | 3,704 | 3,706 | -0.03% | 528,400 | 1兆2915億 | -0.46% | 44.83 | 1.17 |
| 12/13 | 3,730 | 3,730 | 3,700 | 3,707 | +0.6% | 1,006,000 | 1兆2918億 | -0.48% | 44.84 | 1.17 |
| 12/12 | 3,711 | 3,715 | 3,684 | 3,685 | -0.51% | 904,800 | 1兆2842億 | -1.13% | 44.58 | 1.16 |
| 12/11 | 3,700 | 3,709 | 3,690 | 3,704 | +0.11% | 614,900 | 1兆2908億 | -0.7% | 44.81 | 1.17 |
| 12/10 | 3,728 | 3,729 | 3,700 | 3,700 | -0.59% | 647,400 | 1兆2894億 | -0.88% | 44.76 | 1.17 |
| 12/09 | 3,727 | 3,728 | 3,711 | 3,722 | +0.19% | 518,600 | 1兆2971億 | -0.32% | 45.03 | 1.17 |
| 12/06 | 3,728 | 3,736 | 3,709 | 3,715 | -0.21% | 619,000 | 1兆2946億 | -0.51% | 44.94 | 1.17 |
| 12/05 | 3,702 | 3,723 | 3,692 | 3,723 | +0.49% | 594,200 | 1兆2974億 | -0.29% | 45.04 | 1.17 |
| 12/04 | 3,706 | 3,718 | 3,695 | 3,705 | -0.22% | 858,000 | 1兆2911億 | -0.8% | 44.82 | 1.17 |
| 12/03 | 3,734 | 3,741 | 3,713 | 3,713 | -1.2% | 752,600 | 1兆2939億 | -0.56% | 44.92 | 1.17 |
| 12/02 | 3,750 | 3,773 | 3,738 | 3,758 | +0.83% | 775,700 | 1兆3096億 | +0.64% | 45.46 | 1.18 |
| 11/29 | 3,739 | 3,747 | 3,727 | 3,727 | -0.27% | 559,500 | 1兆2988億 | -0.16% | 45.09 | 1.18 |
| 11/28 | 3,722 | 3,737 | 3,720 | 3,737 | +0.4% | 505,700 | 1兆3023億 | +0.13% | 45.21 | 1.18 |
| 11/27 | 3,730 | 3,741 | 3,712 | 3,722 | +0.24% | 903,100 | 1兆2971億 | -0.27% | 45.03 | 1.17 |
| 11/26 | 3,729 | 3,734 | 3,711 | 3,713 | -0.85% | 1,200,700 | 1兆2939億 | -0.48% | 44.92 | 1.17 |
| 11/25 | 3,738 | 3,745 | 3,722 | 3,745 | +1.11% | 639,600 | 1兆3051億 | +0.35% | 45.3 | 1.18 |
| 11/22 | 3,724 | 3,726 | 3,704 | 3,704 | -1.04% | 809,700 | 1兆2908億 | -0.72% | 44.81 | 1.17 |
| 11/21 | 3,725 | 3,746 | 3,685 | 3,743 | -0.16% | 891,100 | 1兆3044億 | +0.32% | 45.28 | 1.18 |
| 11/20 | 3,717 | 3,752 | 3,712 | 3,749 | +0.86% | 894,300 | 1兆3065億 | +0.48% | 45.35 | 1.18 |
| 11/19 | 3,729 | 3,738 | 3,714 | 3,717 | -0.75% | 547,200 | 1兆2953億 | -0.3% | 44.97 | 1.17 |
| 11/18 | 3,746 | 3,751 | 3,736 | 3,745 | +0.05% | 445,200 | 1兆3051億 | +0.51% | 45.3 | 1.18 |
| 11/15 | 3,720 | 3,746 | 3,712 | 3,743 | +1.03% | 694,300 | 1兆3044億 | +0.56% | 45.28 | 1.18 |
| 11/14 | 3,730 | 3,740 | 3,697 | 3,705 | -0.48% | 620,500 | 1兆2911億 | -0.38% | 44.82 | 1.17 |
| 11/13 | 3,735 | 3,745 | 3,720 | 3,723 | -0.88% | 523,200 | 1兆2974億 | +0.13% | 45.04 | 1.17 |
| 11/12 | 3,769 | 3,775 | 3,743 | 3,756 | -0.08% | 483,600 | 1兆3089億 | +1.08% | 45.44 | 1.18 |
| 11/11 | 3,760 | 3,769 | 3,742 | 3,759 | 0% | 459,100 | 1兆3100億 | +1.29% | 45.47 | 1.19 |
| 11/08 | 3,785 | 3,788 | 3,750 | 3,759 | -0.42% | 847,400 | 1兆3100億 | +1.38% | 45.47 | 1.19 |
| 11/07 | 3,766 | 3,775 | 3,751 | 3,775 | +0.53% | 713,600 | 1兆3155億 | +1.89% | 45.67 | 1.19 |
| 11/06 | 3,748 | 3,756 | 3,718 | 3,755 | +0.19% | 809,700 | 1兆3086億 | +1.51% | 45.43 | 1.18 |
| 11/05 | 3,739 | 3,750 | 3,710 | 3,748 | +1.13% | 1,052,900 | 1兆3061億 | +1.38% | 45.34 | 1.18 |
| 11/01 | 3,724 | 3,755 | 3,701 | 3,706 | -0.43% | 906,900 | 1兆2915億 | +0.19% | 44.83 | 1.17 |
| 10/31 | 3,730 | 3,736 | 3,705 | 3,722 | -0.43% | 869,400 | 1兆2971億 | +0.49% | 45.03 | 1.17 |
| 10/30 | 3,651 | 3,743 | 3,650 | 3,738 | +1.19% | 1,962,000 | 1兆3026億 | +0.81% | 45.22 | 1.18 |
| 10/29 | 3,669 | 3,697 | 3,643 | 3,694 | -0.54% | 1,163,200 | 1兆2873億 | -0.38% | 44.69 | 1.16 |
| 10/28 | 3,729 | 3,730 | 3,699 | 3,714 | -0.35% | 602,200 | 1兆2943億 | +0.11% | 44.93 | 1.17 |
| 10/25 | 3,738 | 3,739 | 3,713 | 3,727 | +0.62% | 618,400 | 1兆2988億 | +0.46% | 45.09 | 1.18 |
| 10/24 | 3,739 | 3,739 | 3,703 | 3,704 | -0.51% | 756,300 | 1兆2908億 | -0.16% | 44.81 | 1.17 |
| 10/23 | 3,729 | 3,738 | 3,691 | 3,723 | +0.22% | 867,000 | 1兆2974億 | +0.27% | 45.04 | 1.17 |
| 10/21 | 3,733 | 3,738 | 3,711 | 3,715 | -0.38% | 337,300 | 1兆2946億 | 0% | 44.94 | 1.17 |
| 10/18 | 3,730 | 3,740 | 3,713 | 3,729 | +0.19% | 640,100 | 1兆2995億 | +0.43% | 45.11 | 1.18 |
| 10/17 | 3,712 | 3,730 | 3,709 | 3,722 | +0.22% | 826,800 | 1兆2971億 | +0.35% | 45.03 | 1.17 |
| 10/16 | 3,735 | 3,744 | 3,704 | 3,714 | -0.19% | 813,000 | 1兆2943億 | +0.24% | 44.93 | 1.17 |
| 10/15 | 3,710 | 3,726 | 3,696 | 3,721 | +1.03% | 788,600 | 1兆2967億 | +0.57% | 45.01 | 1.17 |
| 10/11 | 3,687 | 3,695 | 3,667 | 3,683 | +0.46% | 741,800 | 1兆2835億 | -0.35% | 44.55 | 1.16 |
| 10/10 | 3,654 | 3,666 | 3,622 | 3,666 | +0.19% | 651,400 | 1兆2775億 | -0.73% | 44.35 | 1.16 |
| 10/09 | 3,650 | 3,669 | 3,640 | 3,659 | -0.19% | 766,100 | 1兆2751億 | -0.87% | 44.26 | 1.15 |
| 10/08 | 3,673 | 3,683 | 3,664 | 3,666 | +0.03% | 652,400 | 1兆2775億 | -0.62% | 44.35 | 1.16 |
| 10/07 | 3,669 | 3,682 | 3,648 | 3,665 | -0.08% | 751,600 | 1兆2772億 | -0.6% | 44.34 | 1.16 |
| 10/04 | 3,628 | 3,669 | 3,624 | 3,668 | +0.85% | 1,039,100 | 1兆2782億 | -0.46% | 44.37 | 1.16 |
| 10/03 | 3,648 | 3,649 | 3,621 | 3,637 | -1.46% | 897,900 | 1兆2674億 | -1.25% | 44 | 1.15 |
| 10/02 | 3,670 | 3,696 | 3,657 | 3,691 | +0.3% | 811,000 | 1兆2863億 | +0.27% | 44.65 | 1.16 |
| 10/01 | 3,640 | 3,696 | 3,640 | 3,680 | +1.27% | 959,000 | 1兆2824億 | +0.11% | 44.52 | 1.16 |
| 09/30 | 3,690 | 3,699 | 3,632 | 3,634 | -2% | 1,111,300 | 1兆2664億 | -1.06% | 43.96 | 1.15 |
| 09/27 | 3,768 | 3,771 | 3,686 | 3,708 | -2.09% | 2,252,800 | 1兆2922億 | +1.04% | 44.86 | 1.17 |
| 09/26 | 3,856 | 3,864 | 3,779 | 3,787 | -1.51% | 4,149,300 | 1兆3197億 | +3.36% | 45.81 | 1.19 |
| 09/25 | 3,818 | 3,846 | 3,805 | 3,845 | +1% | 1,298,700 | 1兆3399億 | +5.14% | 46.51 | 1.21 |
| 09/24 | 3,770 | 3,807 | 3,765 | 3,807 | +1.66% | 1,526,500 | 1兆3267億 | +4.39% | 46.05 | 1.2 |
| 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 |
