PER
2019/06/14～2019/11/11
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 |
| 11/11 | 1,941 | 1,956 | 1,932 | 1,948 | +0.72% | 55,900 | 802億1923万 | +1.99% | 16.76 | 1.41 |
| 11/08 | 1,940 | 1,944 | 1,925 | 1,934 | +0.31% | 52,100 | 796億4271万 | +1.42% | 16.64 | 1.4 |
| 11/07 | 1,938 | 1,938 | 1,923 | 1,928 | +0.31% | 44,200 | 793億9562万 | +1.15% | 16.58 | 1.39 |
| 11/06 | 1,949 | 1,949 | 1,922 | 1,922 | -1.59% | 52,700 | 791億4854万 | +1% | 16.53 | 1.39 |
| 11/05 | 1,926 | 1,959 | 1,924 | 1,953 | +1.98% | 87,100 | 804億2513万 | +2.79% | 16.8 | 1.41 |
| 11/01 | 1,914 | 1,943 | 1,908 | 1,915 | +0.42% | 55,500 | 788億6028万 | +0.84% | 16.47 | 1.38 |
| 10/31 | 1,943 | 1,943 | 1,905 | 1,907 | -2% | 74,200 | 785億3084万 | +0.42% | 16.4 | 1.38 |
| 10/30 | 1,904 | 1,949 | 1,898 | 1,946 | +2.64% | 105,400 | 801億3687万 | +2.47% | 16.74 | 1.4 |
| 10/29 | 1,915 | 1,915 | 1,896 | 1,896 | -0.11% | 39,600 | 780億7786万 | -0.11% | 16.31 | 1.37 |
| 10/28 | 1,911 | 1,911 | 1,897 | 1,898 | -0.47% | 50,400 | 781億6022万 | -0.05% | 16.33 | 1.37 |
| 10/25 | 1,914 | 1,914 | 1,903 | 1,907 | +0.1% | 35,100 | 785億3084万 | +0.42% | 16.4 | 1.38 |
| 10/24 | 1,911 | 1,919 | 1,902 | 1,905 | -0.94% | 38,700 | 784億4848万 | +0.37% | 16.39 | 1.38 |
| 10/23 | 1,926 | 1,928 | 1,910 | 1,923 | +0.21% | 50,200 | 791億8972万 | +1.37% | 16.54 | 1.39 |
| 10/21 | 1,902 | 1,920 | 1,897 | 1,919 | +1.59% | 53,200 | 790億2500万 | +1.27% | 16.51 | 1.39 |
| 10/18 | 1,907 | 1,914 | 1,888 | 1,889 | -0.53% | 29,900 | 777億8959万 | -0.26% | 16.25 | 1.36 |
| 10/17 | 1,902 | 1,914 | 1,899 | 1,899 | -0.68% | 43,200 | 782億140万 | +0.32% | 16.33 | 1.37 |
| 10/16 | 1,910 | 1,925 | 1,903 | 1,912 | +0.84% | 69,100 | 787億3674万 | +1% | 16.45 | 1.38 |
| 10/15 | 1,900 | 1,906 | 1,895 | 1,896 | +0.11% | 58,500 | 780億7786万 | +0.26% | 16.31 | 1.37 |
| 10/11 | 1,894 | 1,906 | 1,891 | 1,894 | +0.16% | 53,700 | 779億9549万 | +0.21% | 16.29 | 1.37 |
| 10/10 | 1,907 | 1,907 | 1,885 | 1,891 | -0.58% | 50,800 | 778億7195万 | +0.11% | 16.27 | 1.37 |
| 10/09 | 1,887 | 1,909 | 1,885 | 1,902 | +0.37% | 65,700 | 783億2494万 | +0.74% | 16.36 | 1.37 |
| 10/08 | 1,894 | 1,895 | 1,879 | 1,895 | +0.74% | 47,300 | 780億3667万 | +0.42% | 16.3 | 1.37 |
| 10/07 | 1,894 | 1,898 | 1,880 | 1,881 | -0.69% | 43,900 | 774億6015万 | -0.32% | 16.18 | 1.36 |
| 10/04 | 1,879 | 1,894 | 1,874 | 1,894 | +0.48% | 43,000 | 779億9549万 | +0.42% | 16.29 | 1.37 |
| 10/03 | 1,876 | 1,892 | 1,872 | 1,885 | -0.48% | 53,600 | 776億2487万 | 0% | 16.21 | 1.36 |
| 10/02 | 1,884 | 1,897 | 1,879 | 1,894 | +0.37% | 46,300 | 779億9549万 | +0.58% | 16.29 | 1.37 |
| 10/01 | 1,870 | 1,892 | 1,870 | 1,887 | +1.07% | 48,000 | 777億723万 | +0.27% | 16.23 | 1.36 |
| 09/30 | 1,845 | 1,870 | 1,843 | 1,867 | +0.65% | 72,100 | 768億8363万 | -0.8% | 16.06 | 1.35 |
| 09/27 | 1,893 | 1,893 | 1,843 | 1,855 | -3.28% | 189,700 | 763億8946万 | -1.43% | 15.96 | 1.34 |
| 09/26 | 1,921 | 1,929 | 1,910 | 1,918 | +0.52% | 335,300 | 789億8382万 | +1.91% | 16.5 | 1.38 |
| 09/25 | 1,919 | 1,921 | 1,902 | 1,908 | -0.37% | 143,400 | 785億7202万 | +1.49% | 16.41 | 1.38 |
| 09/24 | 1,929 | 1,945 | 1,913 | 1,915 | -0.88% | 189,800 | 788億6028万 | +1.97% | 16.47 | 1.38 |
| 09/20 | 1,922 | 1,950 | 1,921 | 1,932 | +0.68% | 159,700 | 795億6035万 | +3.04% | 16.62 | 1.39 |
| 09/19 | 1,899 | 1,920 | 1,893 | 1,919 | +1.64% | 155,400 | 790億2500万 | +2.62% | 16.51 | 1.39 |
| 09/18 | 1,891 | 1,904 | 1,887 | 1,888 | +0.27% | 106,800 | 777億4841万 | +1.12% | 16.24 | 1.36 |
| 09/17 | 1,878 | 1,889 | 1,875 | 1,883 | +0.27% | 109,800 | 775億4251万 | +1.02% | 16.2 | 1.36 |
| 09/13 | 1,888 | 1,893 | 1,876 | 1,878 | +0.05% | 119,600 | 773億3661万 | +0.86% | 16.15 | 1.36 |
| 09/12 | 1,890 | 1,896 | 1,877 | 1,877 | -0.48% | 117,300 | 772億9543万 | +0.86% | 16.15 | 1.36 |
| 09/11 | 1,881 | 1,889 | 1,874 | 1,886 | +0.32% | 57,300 | 776億6605万 | +1.45% | 16.22 | 1.36 |
| 09/10 | 1,886 | 1,892 | 1,875 | 1,880 | -0.32% | 91,300 | 774億1897万 | +1.29% | 16.17 | 1.36 |
| 09/09 | 1,865 | 1,887 | 1,864 | 1,886 | +1.56% | 65,800 | 776億6605万 | +1.73% | 16.22 | 1.36 |
| 09/06 | 1,877 | 1,878 | 1,857 | 1,857 | -0.91% | 108,300 | 764億7182万 | +0.32% | 15.97 | 1.34 |
| 09/05 | 1,868 | 1,885 | 1,866 | 1,874 | +0.7% | 92,800 | 771億7189万 | +1.3% | 16.12 | 1.35 |
| 09/04 | 1,881 | 1,881 | 1,861 | 1,861 | -1.38% | 59,200 | 766億3654万 | +0.7% | 16.01 | 1.34 |
| 09/03 | 1,881 | 1,896 | 1,877 | 1,887 | +0.48% | 54,000 | 777億723万 | +2.11% | 16.23 | 1.36 |
| 09/02 | 1,879 | 1,888 | 1,875 | 1,878 | -0.32% | 46,300 | 773億3661万 | +1.68% | 16.15 | 1.36 |
| 08/30 | 1,863 | 1,887 | 1,863 | 1,884 | +1.29% | 99,600 | 775億8369万 | +2.06% | 16.21 | 1.36 |
| 08/29 | 1,854 | 1,861 | 1,841 | 1,860 | -0.11% | 70,800 | 765億9536万 | +0.87% | 16 | 1.34 |
| 08/28 | 1,848 | 1,862 | 1,842 | 1,862 | +0.76% | 54,600 | 766億7772万 | +1.03% | 16.02 | 1.34 |
| 08/27 | 1,884 | 1,884 | 1,843 | 1,848 | -1.12% | 90,900 | 761億120万 | +0.33% | 15.9 | 1.33 |
| 08/26 | 1,845 | 1,874 | 1,841 | 1,869 | -0.21% | 107,400 | 769億6599万 | +1.52% | 16.08 | 1.35 |
| 08/23 | 1,872 | 1,885 | 1,868 | 1,873 | +0.32% | 54,400 | 771億3071万 | +1.79% | 16.11 | 1.35 |
| 08/22 | 1,858 | 1,869 | 1,853 | 1,867 | +0.48% | 50,400 | 768億8363万 | +1.63% | 16.06 | 1.35 |
| 08/21 | 1,854 | 1,861 | 1,846 | 1,858 | -0.43% | 37,000 | 765億1300万 | +1.25% | 15.98 | 1.34 |
| 08/20 | 1,855 | 1,866 | 1,851 | 1,866 | +0.76% | 53,200 | 768億4245万 | +1.69% | 16.05 | 1.35 |
| 08/19 | 1,852 | 1,858 | 1,844 | 1,852 | +0.65% | 76,500 | 762億6592万 | +0.93% | 15.93 | 1.34 |
| 08/16 | 1,827 | 1,844 | 1,823 | 1,840 | +0.6% | 45,400 | 757億7176万 | +0.22% | 15.83 | 1.33 |
| 08/15 | 1,800 | 1,832 | 1,798 | 1,829 | +0.22% | 43,600 | 753億1877万 | -0.44% | 15.73 | 1.32 |
| 08/14 | 1,824 | 1,833 | 1,814 | 1,825 | +0.22% | 50,300 | 751億5405万 | -0.76% | 15.7 | 1.32 |
| 08/13 | 1,827 | 1,832 | 1,817 | 1,821 | -1.03% | 59,300 | 749億8933万 | -1.09% | 15.66 | 1.31 |
| 08/09 | 1,851 | 1,858 | 1,837 | 1,840 | -0.22% | 34,400 | 757億7176万 | -0.22% | 15.83 | 1.33 |
| 08/08 | 1,818 | 1,848 | 1,818 | 1,844 | +1.15% | 56,700 | 759億3648万 | -0.11% | 15.86 | 1.33 |
| 08/07 | 1,821 | 1,829 | 1,814 | 1,823 | -0.27% | 76,400 | 750億7169万 | -1.3% | 15.68 | 1.32 |
| 08/06 | 1,797 | 1,829 | 1,795 | 1,828 | +0.38% | 120,000 | 752億7759万 | -1.08% | 15.72 | 1.32 |
| 08/05 | 1,806 | 1,827 | 1,788 | 1,821 | +0.77% | 129,500 | 749億8933万 | -1.57% | 15.66 | 1.31 |
| 08/02 | 1,810 | 1,822 | 1,804 | 1,807 | -0.82% | 88,300 | 744億1281万 | -2.32% | 15.54 | 1.3 |
| 08/01 | 1,831 | 1,832 | 1,814 | 1,822 | -0.76% | 80,200 | 750億3051万 | -1.57% | 15.67 | 1.32 |
| 07/31 | 1,850 | 1,851 | 1,835 | 1,836 | -0.97% | 67,600 | 756億704万 | -0.86% | 15.79 | 1.33 |
| 07/30 | 1,866 | 1,870 | 1,849 | 1,854 | -0.54% | 51,200 | 763億4828万 | +0.05% | 15.95 | 1.34 |
| 07/29 | 1,850 | 1,864 | 1,849 | 1,864 | +0.87% | 46,300 | 767億6009万 | +0.59% | 16.03 | 1.35 |
| 07/26 | 1,843 | 1,850 | 1,835 | 1,848 | +0.65% | 76,600 | 761億120万 | -0.27% | 15.9 | 1.33 |
| 07/25 | 1,850 | 1,864 | 1,833 | 1,836 | -0.33% | 79,800 | 756億704万 | -0.97% | 15.79 | 1.33 |
| 07/24 | 1,834 | 1,842 | 1,828 | 1,842 | +0.55% | 54,700 | 758億5412万 | -0.7% | 15.84 | 1.33 |
| 07/23 | 1,831 | 1,845 | 1,823 | 1,832 | +0.22% | 54,500 | 754億4232万 | -1.29% | 15.76 | 1.32 |
| 07/22 | 1,833 | 1,839 | 1,826 | 1,828 | -0.27% | 46,600 | 752億7759万 | -1.56% | 15.72 | 1.32 |
| 07/19 | 1,810 | 1,835 | 1,797 | 1,833 | +1.61% | 81,600 | 754億8350万 | -1.4% | 15.77 | 1.32 |
| 07/18 | 1,829 | 1,829 | 1,803 | 1,804 | -1.47% | 108,100 | 742億8927万 | -3.01% | 15.52 | 1.3 |
| 07/17 | 1,850 | 1,851 | 1,826 | 1,831 | -1.24% | 99,900 | 754億114万 | -1.66% | 15.75 | 1.32 |
| 07/16 | 1,863 | 1,873 | 1,853 | 1,854 | -0.8% | 56,300 | 763億4828万 | -0.48% | 15.95 | 1.34 |
| 07/12 | 1,872 | 1,885 | 1,867 | 1,869 | -0.05% | 83,000 | 769億6599万 | +0.27% | 16.08 | 1.35 |
| 07/11 | 1,862 | 1,875 | 1,862 | 1,870 | +0.05% | 54,100 | 770億717万 | +0.32% | 16.09 | 1.35 |
| 07/10 | 1,864 | 1,878 | 1,854 | 1,869 | +0.11% | 81,400 | 769億6599万 | +0.32% | 16.08 | 1.35 |
| 07/09 | 1,888 | 1,891 | 1,864 | 1,867 | -0.53% | 34,500 | 768億8363万 | +0.27% | 16.06 | 1.35 |
| 07/08 | 1,887 | 1,895 | 1,876 | 1,877 | -0.85% | 53,300 | 772億9543万 | +0.91% | 16.15 | 1.36 |
| 07/05 | 1,893 | 1,904 | 1,885 | 1,893 | +0.37% | 136,900 | 779億5431万 | +1.94% | 16.28 | 1.37 |
| 07/04 | 1,878 | 1,889 | 1,875 | 1,886 | +0.59% | 77,500 | 776億6605万 | +1.73% | 16.22 | 1.36 |
| 07/03 | 1,866 | 1,881 | 1,862 | 1,875 | +0.54% | 94,400 | 772億1307万 | +1.19% | 16.13 | 1.35 |
| 07/02 | 1,863 | 1,873 | 1,859 | 1,865 | +0.32% | 67,600 | 768億127万 | +0.7% | 16.04 | 1.35 |
| 07/01 | 1,840 | 1,859 | 1,829 | 1,859 | +1.86% | 63,400 | 765億5418万 | +0.38% | 15.99 | 1.34 |
| 06/28 | 1,843 | 1,843 | 1,820 | 1,825 | -0.82% | 60,400 | 751億5405万 | -1.51% | 15.7 | 1.32 |
| 06/27 | 1,836 | 1,840 | 1,830 | 1,840 | +0.16% | 55,900 | 757億7176万 | -0.81% | 15.83 | 1.33 |
| 06/26 | 1,860 | 1,860 | 1,834 | 1,837 | -1.34% | 44,500 | 756億4822万 | -1.13% | 15.8 | 1.33 |
| 06/25 | 1,861 | 1,873 | 1,856 | 1,862 | +0.05% | 45,600 | 766億7772万 | +0.11% | 16.02 | 1.34 |
| 06/24 | 1,861 | 1,867 | 1,853 | 1,861 | 0% | 59,400 | 766億3654万 | -0.05% | 16.01 | 1.34 |
| 06/21 | 1,882 | 1,894 | 1,861 | 1,861 | -0.75% | 146,500 | 766億3654万 | -0.16% | 16.01 | 1.34 |
| 06/20 | 1,867 | 1,888 | 1,862 | 1,875 | +0.54% | 87,700 | 772億1307万 | +0.48% | 16.13 | 1.35 |
| 06/19 | 1,872 | 1,883 | 1,857 | 1,865 | +0.27% | 78,500 | 768億127万 | -0.05% | 16.04 | 1.35 |
| 06/18 | 1,862 | 1,884 | 1,857 | 1,860 | 0% | 79,800 | 765億9536万 | -0.37% | 16 | 1.34 |
| 06/17 | 1,865 | 1,870 | 1,860 | 1,860 | -0.48% | 39,700 | 765億9536万 | -0.48% | 16 | 1.34 |
| 06/14 | 1,867 | 1,871 | 1,856 | 1,869 | +0.11% | 61,000 | 769億6599万 | -0.11% | 16.08 | 1.35 |
