PER
2019/08/05~2019/12/30
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 |
12/30 | 2,080 | 2,097 | 2,072 | 2,086 | +0.92% | 7,600 | 143億5686万 | +2.25% | 8.94 | 0.56 |
12/27 | 2,070 | 2,073 | 2,066 | 2,067 | +0.29% | 7,300 | 142億2610万 | +1.42% | 8.86 | 0.56 |
12/26 | 2,059 | 2,095 | 2,059 | 2,061 | -0.19% | 4,800 | 141億8480万 | +1.18% | 8.84 | 0.56 |
12/25 | 2,060 | 2,065 | 2,054 | 2,065 | +0.68% | 3,700 | 142億1233万 | +1.47% | 8.85 | 0.56 |
12/24 | 2,065 | 2,065 | 2,046 | 2,051 | -0.24% | 5,300 | 141億1598万 | +0.89% | 8.79 | 0.55 |
12/23 | 2,050 | 2,066 | 2,050 | 2,056 | +0.34% | 7,600 | 141億5039万 | +1.18% | 8.82 | 0.55 |
12/20 | 2,045 | 2,052 | 2,045 | 2,049 | 0% | 2,900 | 141億221万 | +0.99% | 8.79 | 0.55 |
12/19 | 2,063 | 2,063 | 2,049 | 2,049 | +0.49% | 4,300 | 141億221万 | +1.19% | 8.79 | 0.55 |
12/18 | 2,044 | 2,049 | 2,028 | 2,039 | -0.24% | 3,000 | 140億3339万 | +0.89% | 8.74 | 0.55 |
12/17 | 2,049 | 2,051 | 2,035 | 2,044 | -0.15% | 4,700 | 140億6780万 | +1.39% | 8.76 | 0.55 |
12/16 | 2,044 | 2,047 | 2,042 | 2,047 | +0.79% | 4,000 | 140億8845万 | +1.79% | 8.78 | 0.55 |
12/13 | 2,030 | 2,041 | 2,030 | 2,031 | +0.1% | 9,500 | 139億7833万 | +1.25% | 8.71 | 0.55 |
12/12 | 2,030 | 2,030 | 2,029 | 2,029 | +0.1% | 1,200 | 139億6456万 | +1.4% | 8.7 | 0.55 |
12/11 | 2,020 | 2,027 | 2,020 | 2,027 | +0.45% | 1,600 | 139億5080万 | +1.55% | 8.69 | 0.55 |
12/10 | 2,021 | 2,025 | 2,018 | 2,018 | -0.35% | 2,200 | 138億8885万 | +1.31% | 8.65 | 0.54 |
12/09 | 2,025 | 2,025 | 2,023 | 2,025 | +0.75% | 1,400 | 139億3703万 | +1.81% | 8.68 | 0.55 |
12/06 | 2,015 | 2,019 | 2,002 | 2,010 | -0.69% | 2,800 | 138億3379万 | +1.26% | 8.62 | 0.54 |
12/05 | 2,041 | 2,041 | 2,023 | 2,024 | +0.15% | 2,500 | 139億3015万 | +2.12% | 8.68 | 0.55 |
12/04 | 2,030 | 2,030 | 2,021 | 2,021 | -0.83% | 2,300 | 139億950万 | +2.17% | 8.67 | 0.55 |
12/03 | 2,036 | 2,045 | 2,032 | 2,038 | 0% | 1,900 | 140億2650万 | +3.24% | 8.74 | 0.55 |
12/02 | 2,044 | 2,044 | 2,038 | 2,038 | +0.05% | 700 | 140億2650万 | +3.56% | 8.74 | 0.55 |
11/29 | 2,027 | 2,037 | 2,023 | 2,037 | +0.39% | 900 | 140億1962万 | +3.82% | 8.73 | 0.55 |
11/28 | 2,029 | 2,037 | 2,029 | 2,029 | +0.15% | 500 | 139億6456万 | +3.73% | 8.7 | 0.55 |
11/27 | 2,041 | 2,041 | 2,026 | 2,026 | -0.73% | 3,900 | 139億4391万 | +3.9% | 8.69 | 0.55 |
11/26 | 2,046 | 2,049 | 2,039 | 2,041 | +0.05% | 2,100 | 140億4715万 | +4.99% | 8.75 | 0.55 |
11/25 | 2,045 | 2,045 | 2,040 | 2,040 | +0.2% | 2,200 | 140億4027万 | +5.37% | 8.75 | 0.55 |
11/22 | 2,010 | 2,036 | 2,010 | 2,036 | +1.29% | 3,200 | 140億1274万 | +5.49% | 8.73 | 0.55 |
11/21 | 2,021 | 2,021 | 2,006 | 2,010 | -0.5% | 1,300 | 138億3379万 | +4.52% | 8.62 | 0.54 |
11/20 | 2,023 | 2,033 | 1,998 | 2,020 | 0% | 4,900 | 139億262万 | +5.32% | 8.66 | 0.55 |
11/19 | 1,995 | 2,049 | 1,995 | 2,020 | +1.66% | 7,200 | 139億262万 | +5.59% | 8.66 | 0.55 |
11/18 | 1,978 | 1,999 | 1,970 | 1,987 | +1.95% | 9,300 | 136億7550万 | +4.2% | 8.52 | 0.54 |
11/15 | 1,940 | 1,950 | 1,935 | 1,949 | +0.78% | 5,700 | 134億1396万 | +2.36% | 8.36 | 0.53 |
11/14 | 1,929 | 1,937 | 1,929 | 1,934 | +0.31% | 2,600 | 133億1072万 | +1.68% | 8.29 | 0.52 |
11/13 | 1,950 | 1,950 | 1,915 | 1,928 | +0.94% | 8,600 | 132億6943万 | +1.47% | 8.27 | 0.52 |
11/12 | 1,905 | 1,911 | 1,902 | 1,910 | -0.16% | 1,600 | 131億4555万 | +0.69% | 8.19 | 0.52 |
11/11 | 1,914 | 1,914 | 1,910 | 1,913 | -0.16% | 1,700 | 131億6619万 | +0.95% | 8.2 | 0.52 |
11/08 | 1,910 | 1,916 | 1,910 | 1,916 | +0.31% | 900 | 131億8684万 | +1.27% | 8.22 | 0.52 |
11/07 | 1,900 | 1,910 | 1,900 | 1,910 | -0.52% | 2,000 | 131億4555万 | +1.11% | 8.19 | 0.52 |
11/06 | 1,903 | 1,939 | 1,903 | 1,920 | -0.93% | 3,400 | 132億1437万 | +1.8% | 8.23 | 0.52 |
11/05 | 1,940 | 1,940 | 1,931 | 1,938 | +0.1% | 1,900 | 133億3825万 | +2.87% | 8.31 | 0.52 |
11/01 | 1,931 | 1,939 | 1,930 | 1,936 | +0.26% | 1,300 | 133億2449万 | +2.98% | 8.3 | 0.52 |
10/31 | 1,929 | 1,938 | 1,929 | 1,931 | +0.36% | 2,500 | 132億9008万 | +2.88% | 8.28 | 0.52 |
10/30 | 1,924 | 1,928 | 1,923 | 1,924 | +0.73% | 800 | 132億4190万 | +2.67% | 8.25 | 0.52 |
10/29 | 1,900 | 1,917 | 1,897 | 1,910 | +0.53% | 1,700 | 131億4555万 | +2.08% | 8.19 | 0.52 |
10/28 | 1,890 | 1,900 | 1,890 | 1,900 | +0.74% | 2,000 | 130億7672万 | +1.66% | 8.15 | 0.51 |
10/25 | 1,886 | 1,886 | 1,886 | 1,886 | +0.32% | 1,400 | 129億8037万 | +1.07% | 8.09 | 0.51 |
10/24 | 1,880 | 1,880 | 1,877 | 1,880 | 0% | 2,600 | 129億3907万 | +0.86% | 8.06 | 0.51 |
10/23 | 1,881 | 1,885 | 1,873 | 1,880 | +0.53% | 1,700 | 129億3907万 | +1.02% | 8.06 | 0.51 |
10/21 | 1,870 | 1,878 | 1,865 | 1,870 | +0.43% | 2,100 | 128億7025万 | +0.65% | 8.02 | 0.5 |
10/18 | 1,870 | 1,870 | 1,862 | 1,862 | -0.43% | 1,900 | 128億1519万 | +0.32% | 7.98 | 0.5 |
10/17 | 1,879 | 1,888 | 1,870 | 1,870 | -0.27% | 2,000 | 128億7025万 | +0.81% | 8.02 | 0.5 |
10/16 | 1,875 | 1,880 | 1,875 | 1,875 | 0% | 1,300 | 129億466万 | +1.19% | 8.04 | 0.51 |
10/15 | 1,900 | 1,900 | 1,875 | 1,875 | -0.79% | 4,500 | 129億466万 | +1.35% | 8.04 | 0.51 |
10/11 | 1,883 | 1,890 | 1,883 | 1,890 | -0.11% | 2,000 | 130億790万 | +2.33% | 8.1 | 0.51 |
10/10 | 1,893 | 1,893 | 1,882 | 1,892 | -0.47% | 1,900 | 130億2166万 | +2.66% | 8.11 | 0.51 |
10/09 | 1,880 | 1,909 | 1,880 | 1,901 | +0.64% | 1,000 | 130億8360万 | +3.37% | 8.15 | 0.51 |
10/08 | 1,881 | 1,918 | 1,881 | 1,889 | +0.37% | 1,900 | 130億101万 | +3% | 8.1 | 0.51 |
10/07 | 1,880 | 1,893 | 1,880 | 1,882 | +0.48% | 900 | 129億5284万 | +2.9% | 8.07 | 0.51 |
10/04 | 1,864 | 1,874 | 1,864 | 1,873 | +1.74% | 1,600 | 128億9089万 | +2.57% | 8.03 | 0.51 |
10/03 | 1,840 | 1,855 | 1,840 | 1,841 | +0.05% | 800 | 126億7065万 | +1.04% | 7.89 | 0.5 |
10/02 | 1,835 | 1,852 | 1,834 | 1,840 | 0% | 1,200 | 126億6377万 | +1.15% | 7.89 | 0.5 |
10/01 | 1,840 | 1,848 | 1,822 | 1,840 | -0.92% | 700 | 126億6377万 | +1.32% | 7.89 | 0.5 |
09/30 | 1,852 | 1,865 | 1,841 | 1,857 | -0.43% | 2,600 | 127億8077万 | +2.43% | 7.96 | 0.5 |
09/27 | 1,850 | 1,865 | 1,850 | 1,865 | +1.58% | 1,300 | 128億3583万 | +3.1% | 8 | 0.5 |
09/26 | 1,854 | 1,854 | 1,836 | 1,836 | -0.97% | 400 | 126億3624万 | +1.66% | 7.87 | 0.5 |
09/25 | 1,851 | 1,854 | 1,842 | 1,854 | 0% | 4,100 | 127億6013万 | +2.83% | 7.95 | 0.5 |
09/24 | 1,859 | 1,871 | 1,835 | 1,854 | -0.05% | 5,300 | 127億6013万 | +3% | 7.95 | 0.5 |
09/20 | 1,850 | 1,870 | 1,842 | 1,855 | -0.8% | 4,300 | 127億6701万 | +3.23% | 7.95 | 0.5 |
09/19 | 1,826 | 1,870 | 1,822 | 1,870 | +2.8% | 4,600 | 128億7025万 | +4.24% | 8.02 | 0.5 |
09/18 | 1,825 | 1,825 | 1,808 | 1,819 | -0.22% | 3,100 | 125億1924万 | +1.56% | 7.8 | 0.49 |
09/17 | 1,821 | 1,826 | 1,818 | 1,823 | +0.28% | 3,400 | 125億4677万 | +1.84% | 7.82 | 0.49 |
09/13 | 1,810 | 1,818 | 1,805 | 1,818 | +0.44% | 2,000 | 125億1236万 | +1.56% | 7.8 | 0.49 |
09/12 | 1,815 | 1,815 | 1,792 | 1,810 | 0% | 2,300 | 124億5730万 | +1.12% | 7.76 | 0.49 |
09/11 | 1,821 | 1,821 | 1,795 | 1,810 | -0.98% | 2,500 | 124億5730万 | +1% | 7.76 | 0.49 |
09/10 | 1,834 | 1,834 | 1,810 | 1,828 | -0.33% | 2,100 | 125億8118万 | +1.95% | 7.84 | 0.49 |
09/09 | 1,797 | 1,848 | 1,794 | 1,834 | +2.06% | 7,900 | 126億2248万 | +2.17% | 7.86 | 0.49 |
09/06 | 1,779 | 1,798 | 1,779 | 1,797 | +0.11% | 500 | 123億6782万 | -0.06% | 7.71 | 0.48 |
09/05 | 1,790 | 1,801 | 1,784 | 1,795 | +0.28% | 1,100 | 123億5406万 | -0.39% | 7.7 | 0.48 |
09/04 | 1,785 | 1,790 | 1,785 | 1,790 | +0.45% | 700 | 123億1965万 | -0.89% | 7.68 | 0.48 |
09/03 | 1,773 | 1,809 | 1,773 | 1,782 | -0.39% | 1,200 | 122億6459万 | -1.55% | 7.64 | 0.48 |
09/02 | 1,780 | 1,810 | 1,780 | 1,789 | +1.3% | 1,800 | 123億1276万 | -1.43% | 7.67 | 0.48 |
08/30 | 1,808 | 1,808 | 1,766 | 1,766 | -2% | 600 | 121億5447万 | -2.91% | 7.57 | 0.48 |
08/29 | 1,776 | 1,802 | 1,776 | 1,802 | +1.41% | 400 | 124億224万 | -1.26% | 7.73 | 0.49 |
08/28 | 1,782 | 1,782 | 1,764 | 1,777 | +0.06% | 400 | 122億3017万 | -2.84% | 7.62 | 0.48 |
08/27 | 1,782 | 1,782 | 1,752 | 1,776 | +1.43% | 900 | 122億2329万 | -3.16% | 7.62 | 0.48 |
08/26 | 1,759 | 1,783 | 1,750 | 1,751 | -1.3% | 3,000 | 120億5123万 | -4.79% | 7.51 | 0.47 |
08/23 | 1,789 | 1,789 | 1,758 | 1,774 | +0.85% | 800 | 122億953万 | -3.9% | 7.61 | 0.48 |
08/22 | 1,770 | 1,779 | 1,758 | 1,759 | -0.57% | 2,700 | 121億629万 | -5.02% | 7.54 | 0.47 |
08/21 | 1,781 | 1,785 | 1,769 | 1,769 | -0.67% | 1,800 | 121億7511万 | -4.79% | 7.59 | 0.48 |
08/20 | 1,774 | 1,797 | 1,769 | 1,781 | +0.85% | 4,500 | 122億5770万 | -4.5% | 7.64 | 0.48 |
08/19 | 1,770 | 1,775 | 1,766 | 1,766 | -0.67% | 2,400 | 121億5447万 | -5.61% | 7.57 | 0.48 |
08/16 | 1,780 | 1,783 | 1,773 | 1,778 | -0.56% | 2,000 | 122億3706万 | -5.27% | 7.62 | 0.48 |
08/15 | 1,784 | 1,788 | 1,772 | 1,788 | -0.67% | 3,800 | 123億588万 | -5.05% | 7.67 | 0.48 |
08/14 | 1,792 | 1,813 | 1,792 | 1,800 | +0.56% | 2,400 | 123億8847万 | -4.61% | 7.72 | 0.49 |
08/13 | 1,790 | 1,791 | 1,751 | 1,790 | -1.86% | 4,100 | 123億1965万 | -5.34% | 7.68 | 0.48 |
08/09 | 1,819 | 1,828 | 1,818 | 1,824 | +0.05% | 1,200 | 125億5365万 | -3.8% | 7.82 | 0.49 |
08/08 | 1,850 | 1,850 | 1,818 | 1,823 | -1.67% | 2,800 | 125億4677万 | -4% | 7.82 | 0.49 |
08/07 | 1,893 | 1,893 | 1,854 | 1,854 | +0.98% | 2,300 | 127億6013万 | -2.47% | 7.95 | 0.5 |
08/06 | 1,839 | 1,859 | 1,835 | 1,836 | -2.29% | 3,100 | 126億3624万 | -3.47% | 7.87 | 0.5 |
08/05 | 1,899 | 1,899 | 1,870 | 1,879 | -1.05% | 2,100 | 129億3219万 | -1.31% | 8.06 | 0.51 |