PER
2019/03/06～2019/08/02
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 |
| 08/02 | 1,005 | 1,006 | 994 | 1,000 | -1.38% | 369,300 | 958億5742万 | -1.09% | 11.59 | 0.85 |
| 08/01 | 1,004 | 1,014 | 994 | 1,014 | +0.9% | 328,300 | 971億9942万 | +0.2% | 11.75 | 0.87 |
| 07/31 | 1,020 | 1,022 | 1,004 | 1,005 | -2.24% | 488,100 | 963億3670万 | -1.08% | 11.64 | 0.86 |
| 07/30 | 1,022 | 1,029 | 1,018 | 1,028 | +0.69% | 237,700 | 985億4142万 | +0.78% | 11.91 | 0.88 |
| 07/29 | 1,013 | 1,023 | 1,013 | 1,021 | +0.39% | 315,200 | 978億7042万 | 0% | 11.83 | 0.87 |
| 07/26 | 1,007 | 1,021 | 1,005 | 1,017 | +0.79% | 330,300 | 974億8699万 | -0.68% | 11.78 | 0.87 |
| 07/25 | 1,012 | 1,012 | 1,003 | 1,009 | -0.1% | 207,700 | 967億2013万 | -1.66% | 11.69 | 0.86 |
| 07/24 | 1,010 | 1,013 | 1,005 | 1,010 | -0.2% | 203,800 | 968億1599万 | -1.75% | 11.7 | 0.86 |
| 07/23 | 1,010 | 1,018 | 1,004 | 1,012 | +0.8% | 193,900 | 970億770万 | -1.75% | 11.72 | 0.86 |
| 07/22 | 1,002 | 1,007 | 998 | 1,004 | -0.5% | 252,100 | 962億4084万 | -2.81% | 11.63 | 0.86 |
| 07/19 | 1,002 | 1,019 | 997 | 1,009 | +1.1% | 345,200 | 967億2013万 | -2.42% | 11.69 | 0.86 |
| 07/18 | 1,010 | 1,013 | 996 | 998 | -1.58% | 452,600 | 956億6570万 | -3.76% | 11.56 | 0.85 |
| 07/17 | 1,010 | 1,022 | 1,004 | 1,014 | +0.4% | 349,000 | 971億9942万 | -2.5% | 11.75 | 0.87 |
| 07/16 | 1,020 | 1,022 | 1,009 | 1,010 | -0.69% | 194,400 | 968億1599万 | -3.07% | 11.7 | 0.86 |
| 07/12 | 1,035 | 1,037 | 1,011 | 1,017 | -1.17% | 505,700 | 974億8699万 | -2.68% | 11.78 | 0.87 |
| 07/11 | 1,019 | 1,041 | 1,019 | 1,029 | +1.38% | 325,400 | 986億3728万 | -1.81% | 11.92 | 0.88 |
| 07/10 | 1,001 | 1,019 | 1,001 | 1,015 | +0.79% | 454,600 | 972億9528万 | -3.24% | 11.76 | 0.87 |
| 07/09 | 999 | 1,012 | 998 | 1,007 | +0.9% | 356,700 | 965億2842万 | -4.19% | 11.67 | 0.86 |
| 07/08 | 1,003 | 1,009 | 998 | 998 | -0.99% | 382,100 | 956億6570万 | -5.22% | 11.56 | 0.85 |
| 07/05 | 1,006 | 1,016 | 1,001 | 1,008 | +0.5% | 279,800 | 966億2427万 | -4.55% | 11.68 | 0.86 |
| 07/04 | 1,011 | 1,011 | 997 | 1,003 | -0.5% | 334,100 | 961億4499万 | -5.2% | 11.62 | 0.86 |
| 07/03 | 1,000 | 1,014 | 996 | 1,008 | +0.4% | 408,000 | 966億2427万 | -5% | 11.68 | 0.86 |
| 07/02 | 1,014 | 1,018 | 999 | 1,004 | -1.28% | 869,000 | 962億4084万 | -5.73% | 11.63 | 0.86 |
| 07/01 | 1,032 | 1,038 | 1,014 | 1,017 | -0.2% | 531,500 | 974億8699万 | -4.95% | 11.78 | 0.87 |
| 06/28 | 1,030 | 1,037 | 994 | 1,019 | -1.55% | 1,028,200 | 976億7871万 | -5.12% | 11.81 | 0.87 |
| 06/27 | 1,086 | 1,086 | 1,026 | 1,035 | -5.57% | 989,500 | 992億1242万 | -3.9% | 11.99 | 0.88 |
| 06/26 | 1,085 | 1,100 | 1,082 | 1,096 | -0.45% | 218,800 | 1050億5973万 | +1.58% | 12.7 | 0.94 |
| 06/25 | 1,074 | 1,108 | 1,074 | 1,101 | +2.51% | 618,800 | 1055億3901万 | +1.94% | 12.76 | 0.94 |
| 06/24 | 1,073 | 1,081 | 1,070 | 1,074 | -0.19% | 127,600 | 1029億5086万 | -0.56% | 12.44 | 0.92 |
| 06/21 | 1,081 | 1,081 | 1,071 | 1,076 | +0.09% | 270,200 | 1031億4258万 | -0.46% | 12.47 | 0.92 |
| 06/20 | 1,075 | 1,083 | 1,070 | 1,075 | +1.03% | 198,100 | 1030億4672万 | -0.65% | 12.45 | 0.92 |
| 06/19 | 1,058 | 1,070 | 1,057 | 1,064 | +1.04% | 248,200 | 1019億9229万 | -1.75% | 12.33 | 0.91 |
| 06/18 | 1,081 | 1,086 | 1,048 | 1,053 | -2.41% | 314,500 | 1009億3786万 | -2.77% | 12.2 | 0.9 |
| 06/17 | 1,048 | 1,093 | 1,041 | 1,079 | +3.95% | 517,100 | 1034億3015万 | -0.46% | 12.5 | 0.92 |
| 06/14 | 1,075 | 1,084 | 1,004 | 1,038 | -4.07% | 1,237,300 | 995億 | -4.24% | 12.03 | 0.89 |
| 06/13 | 1,071 | 1,085 | 1,070 | 1,082 | +0.65% | 283,900 | 1037億1772万 | -0.37% | 12.54 | 0.92 |
| 06/12 | 1,066 | 1,081 | 1,065 | 1,075 | +0.75% | 243,900 | 1030億4672万 | -0.92% | 12.45 | 0.92 |
| 06/11 | 1,084 | 1,084 | 1,064 | 1,067 | -1.93% | 249,000 | 1022億7986万 | -1.66% | 12.36 | 0.91 |
| 06/10 | 1,099 | 1,102 | 1,083 | 1,088 | -0.18% | 325,200 | 1042億9287万 | +0.09% | 12.6 | 0.93 |
| 06/07 | 1,062 | 1,094 | 1,057 | 1,090 | +2.64% | 291,400 | 1044億8458万 | +0.28% | 12.63 | 0.93 |
| 06/06 | 1,060 | 1,070 | 1,058 | 1,062 | -0.19% | 155,800 | 1018億58万 | -2.39% | 12.3 | 0.91 |
| 06/05 | 1,057 | 1,065 | 1,048 | 1,064 | +1.53% | 221,800 | 1019億9229万 | -2.3% | 12.33 | 0.91 |
| 06/04 | 1,067 | 1,067 | 1,041 | 1,048 | -1.5% | 235,600 | 1004億5857万 | -3.85% | 12.14 | 0.89 |
| 06/03 | 1,064 | 1,072 | 1,054 | 1,064 | 0% | 222,600 | 1019億9229万 | -2.47% | 12.33 | 0.91 |
| 05/31 | 1,074 | 1,077 | 1,061 | 1,064 | -1.57% | 355,200 | 1019億9229万 | -2.47% | 12.33 | 0.91 |
| 05/30 | 1,107 | 1,107 | 1,070 | 1,081 | -3.14% | 343,000 | 1036億2187万 | -0.92% | 12.52 | 0.92 |
| 05/29 | 1,109 | 1,120 | 1,092 | 1,116 | +0.18% | 261,000 | 1069億7688万 | +2.29% | 12.93 | 0.95 |
| 05/28 | 1,121 | 1,123 | 1,105 | 1,114 | -0.36% | 223,800 | 1067億8516万 | +2.3% | 12.91 | 0.95 |
| 05/27 | 1,108 | 1,122 | 1,095 | 1,118 | +1.73% | 184,000 | 1071億6859万 | +2.85% | 12.95 | 0.95 |
| 05/24 | 1,098 | 1,102 | 1,088 | 1,099 | +0.09% | 194,500 | 1053億4730万 | +1.38% | 12.73 | 0.94 |
| 05/23 | 1,111 | 1,117 | 1,089 | 1,098 | -0.81% | 244,000 | 1052億5144万 | +1.48% | 12.72 | 0.94 |
| 05/22 | 1,115 | 1,118 | 1,104 | 1,107 | 0% | 248,000 | 1061億1416万 | +2.59% | 12.82 | 0.95 |
| 05/21 | 1,105 | 1,115 | 1,101 | 1,107 | 0% | 224,000 | 1061億1416万 | +2.79% | 12.82 | 0.95 |
| 05/20 | 1,092 | 1,110 | 1,092 | 1,107 | +1.65% | 204,900 | 1061億1416万 | +2.98% | 12.82 | 0.95 |
| 05/17 | 1,093 | 1,102 | 1,088 | 1,089 | -0.18% | 191,000 | 1043億8873万 | +1.4% | 12.62 | 0.93 |
| 05/16 | 1,086 | 1,097 | 1,082 | 1,091 | +0.74% | 187,200 | 1045億8044万 | +1.77% | 12.64 | 0.93 |
| 05/15 | 1,086 | 1,092 | 1,076 | 1,083 | +0.37% | 247,900 | 1038億1358万 | +1.21% | 12.55 | 0.92 |
| 05/14 | 1,070 | 1,079 | 1,061 | 1,079 | 0% | 157,100 | 1034億3015万 | +1.03% | 12.5 | 0.92 |
| 05/13 | 1,072 | 1,092 | 1,072 | 1,079 | +0.28% | 232,000 | 1034億3015万 | +1.03% | 12.5 | 0.92 |
| 05/10 | 1,060 | 1,087 | 1,058 | 1,076 | +1.51% | 349,700 | 1031億4258万 | +0.84% | 12.47 | 0.92 |
| 05/09 | 1,077 | 1,081 | 1,058 | 1,060 | -1.67% | 259,800 | 1016億886万 | -0.56% | 12.28 | 0.91 |
| 05/08 | 1,090 | 1,095 | 1,071 | 1,078 | -2.44% | 393,400 | 1033億3429万 | +1.03% | 12.49 | 0.92 |
| 05/07 | 1,089 | 1,107 | 1,089 | 1,105 | +0.18% | 309,700 | 1059億2244万 | +3.46% | 12.8 | 0.94 |
| 04/26 | 1,102 | 1,108 | 1,099 | 1,103 | -0.45% | 285,100 | 1057億3073万 | +3.37% | 12.78 | 0.94 |
| 04/25 | 1,083 | 1,110 | 1,083 | 1,108 | +2.78% | 318,200 | 1062億1002万 | +3.94% | 12.84 | 0.95 |
| 04/24 | 1,100 | 1,112 | 1,073 | 1,078 | -1.82% | 538,000 | 1033億3429万 | +1.22% | 12.49 | 0.92 |
| 04/23 | 1,080 | 1,100 | 1,080 | 1,098 | +1.95% | 255,900 | 1052億5144万 | +3% | 12.72 | 0.94 |
| 04/22 | 1,066 | 1,090 | 1,063 | 1,077 | +1.51% | 226,500 | 1032億3844万 | +1.03% | 12.48 | 0.92 |
| 04/19 | 1,078 | 1,079 | 1,055 | 1,061 | -0.09% | 218,500 | 1017億472万 | -0.47% | 12.29 | 0.91 |
| 04/18 | 1,077 | 1,082 | 1,061 | 1,062 | -0.75% | 359,100 | 1018億58万 | -0.47% | 12.3 | 0.91 |
| 04/17 | 1,062 | 1,074 | 1,062 | 1,070 | +0.28% | 313,900 | 1025億6743万 | +0.38% | 12.4 | 0.91 |
| 04/16 | 1,067 | 1,071 | 1,055 | 1,067 | +0.09% | 285,900 | 1022億7986万 | +0.09% | 12.36 | 0.91 |
| 04/15 | 1,066 | 1,075 | 1,057 | 1,066 | +1.33% | 346,700 | 1021億8400万 | +0.09% | 12.35 | 0.91 |
| 04/12 | 1,054 | 1,056 | 1,042 | 1,052 | +0.77% | 416,300 | 1008億4200万 | -1.13% | 12.19 | 0.9 |
| 04/11 | 1,030 | 1,049 | 1,029 | 1,044 | +0.68% | 170,200 | 1000億7514万 | -1.88% | 12.09 | 0.89 |
| 04/10 | 1,039 | 1,046 | 1,033 | 1,037 | -1.05% | 338,800 | 994億414万 | -2.54% | 12.01 | 0.89 |
| 04/09 | 1,057 | 1,060 | 1,045 | 1,048 | -1.69% | 167,700 | 1004億5857万 | -1.6% | 12.14 | 0.89 |
| 04/08 | 1,072 | 1,073 | 1,062 | 1,066 | -0.37% | 326,800 | 1021億8400万 | +0.09% | 12.35 | 0.91 |
| 04/05 | 1,050 | 1,080 | 1,038 | 1,070 | +2.79% | 566,900 | 1025億6743万 | +0.56% | 12.4 | 0.91 |
| 04/04 | 1,028 | 1,047 | 1,025 | 1,041 | +0.39% | 238,400 | 997億8757万 | -2.07% | 12.06 | 0.89 |
| 04/03 | 1,044 | 1,054 | 1,037 | 1,037 | -1.24% | 382,600 | 994億414万 | -2.45% | 12.01 | 0.89 |
| 04/02 | 1,074 | 1,074 | 1,047 | 1,050 | -1.5% | 342,600 | 1006億5029万 | -1.13% | 12.16 | 0.9 |
| 04/01 | 1,077 | 1,079 | 1,066 | 1,066 | +0.85% | 326,000 | 1021億8400万 | +0.47% | 12.35 | 0.91 |
| 03/29 | 1,064 | 1,068 | 1,051 | 1,057 | -0.19% | 269,000 | 1013億2129万 | -0.19% | 12.25 | 0.9 |
| 03/28 | 1,088 | 1,088 | 1,059 | 1,059 | -2.58% | 438,200 | 1015億1300万 | +0.19% | 12.27 | 0.9 |
| 03/27 | 1,088 | 1,090 | 1,081 | 1,087 | -0.28% | 340,200 | 1041億9701万 | +3.13% | 12.59 | 0.93 |
| 03/26 | 1,085 | 1,096 | 1,085 | 1,090 | +1.68% | 410,200 | 1044億8458万 | +3.91% | 12.63 | 0.93 |
| 03/25 | 1,086 | 1,087 | 1,069 | 1,072 | -1.74% | 321,200 | 1027億5915万 | +2.68% | 12.42 | 0.92 |
| 03/22 | 1,094 | 1,096 | 1,082 | 1,091 | +0.74% | 250,400 | 1045億8044万 | +5% | 12.64 | 0.93 |
| 03/20 | 1,089 | 1,095 | 1,078 | 1,083 | -1.28% | 250,900 | 1038億1358万 | +4.74% | 12.55 | 0.92 |
| 03/19 | 1,101 | 1,106 | 1,085 | 1,097 | -0.99% | 325,700 | 1051億5558万 | +6.61% | 12.71 | 0.94 |
| 03/18 | 1,095 | 1,110 | 1,085 | 1,108 | +2.69% | 440,600 | 1062億1002万 | +8.31% | 12.84 | 0.95 |
| 03/15 | 1,046 | 1,120 | 1,046 | 1,079 | +1.12% | 1,019,900 | 1034億3015万 | +6.1% | 12.5 | 0.92 |
| 03/14 | 1,065 | 1,069 | 1,059 | 1,067 | +1.14% | 370,000 | 1022億7986万 | +5.43% | 12.36 | 0.91 |
| 03/13 | 1,053 | 1,068 | 1,045 | 1,055 | +0.29% | 495,000 | 1011億2957万 | +4.66% | 12.22 | 0.9 |
| 03/12 | 1,044 | 1,059 | 1,042 | 1,052 | +0.96% | 430,800 | 1008億4200万 | +4.78% | 12.19 | 0.9 |
| 03/11 | 1,047 | 1,050 | 1,037 | 1,042 | -1.04% | 263,300 | 998億8343万 | +4.2% | 12.07 | 0.89 |
| 03/08 | 1,054 | 1,058 | 1,045 | 1,053 | -0.19% | 689,500 | 1009億3786万 | +5.83% | 12.2 | 0.9 |
| 03/07 | 1,052 | 1,062 | 1,047 | 1,055 | +0.67% | 513,200 | 1011億2957万 | +6.67% | 12.22 | 0.9 |
| 03/06 | 1,047 | 1,054 | 1,041 | 1,048 | 0% | 301,100 | 1004億5857万 | +6.5% | 12.14 | 0.89 |
