PER
2019/09/10~2020/02/10
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 |
---|
2020 |
02/10 | 2,210 | 2,210 | 2,180 | 2,204 | -0.23% | 11,600 | 151億6900万 | -0.68% | 9.45 | 0.59 |
02/07 | 2,230 | 2,230 | 2,188 | 2,209 | -0.14% | 7,600 | 152億341万 | -0.23% | 9.47 | 0.6 |
02/06 | 2,201 | 2,233 | 2,201 | 2,212 | +0.59% | 7,500 | 152億2406万 | +0.18% | 9.48 | 0.6 |
02/05 | 2,194 | 2,199 | 2,172 | 2,199 | +1.38% | 5,100 | 151億3458万 | -0.14% | 9.43 | 0.59 |
02/04 | 2,155 | 2,170 | 2,145 | 2,169 | +0.42% | 4,600 | 149億2811万 | -1.27% | 9.3 | 0.59 |
02/03 | 2,087 | 2,163 | 2,087 | 2,160 | -0.64% | 5,900 | 148億6617万 | -1.46% | 9.26 | 0.58 |
01/31 | 2,100 | 2,174 | 2,095 | 2,174 | +4.52% | 6,900 | 149億6252万 | -0.64% | 9.32 | 0.59 |
01/30 | 2,201 | 2,201 | 2,004 | 2,080 | -1% | 30,500 | 143億1557万 | -4.72% | 8.92 | 0.56 |
01/29 | 2,268 | 2,268 | 2,101 | 2,101 | -7.36% | 35,600 | 144億6010万 | -3.71% | 9.01 | 0.57 |
01/28 | 2,288 | 2,288 | 2,234 | 2,268 | -0.92% | 9,300 | 156億948万 | +4.08% | 9.72 | 0.61 |
01/27 | 2,270 | 2,290 | 2,255 | 2,289 | +0.75% | 11,300 | 157億5401万 | +5.48% | 9.81 | 0.62 |
01/24 | 2,290 | 2,294 | 2,269 | 2,272 | -0.74% | 7,300 | 156億3701万 | +5.14% | 9.74 | 0.61 |
01/23 | 2,288 | 2,293 | 2,278 | 2,289 | +0.22% | 6,000 | 157億5401万 | +6.42% | 9.81 | 0.62 |
01/22 | 2,295 | 2,298 | 2,278 | 2,284 | -0.31% | 5,400 | 157億1960万 | +6.68% | 9.79 | 0.62 |
01/21 | 2,301 | 2,322 | 2,291 | 2,291 | -0.17% | 4,200 | 157億6777万 | +7.56% | 9.82 | 0.62 |
01/20 | 2,288 | 2,337 | 2,288 | 2,295 | +0.17% | 11,900 | 157億9530万 | +8.31% | 9.84 | 0.62 |
01/17 | 2,270 | 2,292 | 2,270 | 2,291 | +1.01% | 2,000 | 157億6777万 | +8.63% | 9.82 | 0.62 |
01/16 | 2,251 | 2,293 | 2,251 | 2,268 | +0.62% | 5,700 | 156億948万 | +8.15% | 9.72 | 0.61 |
01/15 | 2,294 | 2,299 | 2,200 | 2,254 | -2% | 19,800 | 155億1312万 | +7.95% | 9.66 | 0.61 |
01/14 | 2,286 | 2,300 | 2,277 | 2,300 | +1.46% | 10,300 | 158億2972万 | +10.68% | 9.86 | 0.62 |
01/10 | 2,197 | 2,322 | 2,197 | 2,267 | +3.71% | 15,800 | 156億259万 | +9.62% | 9.72 | 0.61 |
01/09 | 2,172 | 2,211 | 2,155 | 2,186 | +1.25% | 8,200 | 150億4511万 | +6.17% | 9.37 | 0.59 |
01/08 | 2,140 | 2,161 | 2,140 | 2,159 | +0.79% | 7,700 | 148億5928万 | +5.16% | 9.26 | 0.58 |
01/07 | 2,140 | 2,178 | 2,140 | 2,142 | +1.9% | 26,600 | 147億4228万 | +4.64% | 9.18 | 0.58 |
01/06 | 2,098 | 2,127 | 2,092 | 2,102 | +0.77% | 16,000 | 144億6698万 | +2.89% | 9.01 | 0.57 |
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 |