PER
2019/09/17~2020/02/17
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 |
02/17 | 868 | 869 | 856 | 856 | -2.62% | 11,600 | 318億9605万 | -4.14% | 12.34 | 0.47 |
02/14 | 874 | 880 | 867 | 879 | -0.34% | 10,600 | 327億5308万 | -1.79% | 12.67 | 0.48 |
02/13 | 866 | 882 | 864 | 882 | +2.2% | 18,900 | 328億6486万 | -1.56% | 12.72 | 0.48 |
02/12 | 888 | 888 | 862 | 863 | -2.27% | 11,700 | 321億5689万 | -3.79% | 12.44 | 0.47 |
02/10 | 896 | 897 | 877 | 883 | -1.67% | 16,200 | 329億212万 | -1.78% | 12.73 | 0.48 |
02/07 | 922 | 923 | 892 | 898 | -2.5% | 18,400 | 334億6105万 | -0.22% | 12.95 | 0.49 |
02/06 | 938 | 938 | 918 | 921 | -0.65% | 29,100 | 343億1807万 | +2.22% | 13.28 | 0.5 |
02/05 | 937 | 945 | 925 | 927 | +3.92% | 43,600 | 345億4164万 | +2.89% | 13.36 | 0.51 |
02/04 | 882 | 893 | 876 | 892 | +1.36% | 10,800 | 332億3748万 | -0.89% | 12.86 | 0.49 |
02/03 | 888 | 893 | 880 | 880 | -0.9% | 14,300 | 327億9034万 | -2.33% | 12.69 | 0.48 |
01/31 | 878 | 905 | 878 | 888 | +2.66% | 25,100 | 330億8843万 | -1.66% | 12.8 | 0.48 |
01/30 | 886 | 893 | 865 | 865 | -3.03% | 20,200 | 322億3141万 | -4.53% | 12.47 | 0.47 |
01/29 | 880 | 895 | 879 | 892 | +1.13% | 15,400 | 332億3748万 | -1.76% | 12.86 | 0.49 |
01/28 | 876 | 889 | 868 | 882 | -0.34% | 20,200 | 328億6486万 | -2.97% | 12.72 | 0.48 |
01/27 | 892 | 900 | 884 | 885 | -1.23% | 20,300 | 329億7665万 | -2.75% | 12.76 | 0.48 |
01/24 | 896 | 902 | 895 | 896 | +0.11% | 12,700 | 333億8652万 | -1.65% | 12.92 | 0.49 |
01/23 | 907 | 907 | 895 | 895 | -0.67% | 13,200 | 333億4926万 | -1.86% | 12.9 | 0.49 |
01/22 | 911 | 915 | 898 | 901 | -1.1% | 12,800 | 335億7283万 | -1.31% | 12.99 | 0.49 |
01/21 | 906 | 915 | 906 | 911 | +0.55% | 8,000 | 339億4545万 | -0.33% | 13.13 | 0.5 |
01/20 | 907 | 915 | 906 | 906 | +0.22% | 14,900 | 337億5914万 | -0.88% | 13.06 | 0.49 |
01/17 | 906 | 909 | 898 | 904 | +1.23% | 14,500 | 336億8462万 | -1.31% | 13.03 | 0.49 |
01/16 | 909 | 909 | 893 | 893 | -1.33% | 11,100 | 332億7474万 | -2.62% | 12.87 | 0.49 |
01/15 | 905 | 905 | 894 | 905 | +0.67% | 19,300 | 337億2188万 | -1.52% | 13.05 | 0.49 |
01/14 | 918 | 918 | 897 | 899 | -1.32% | 12,800 | 334億9831万 | -2.28% | 12.96 | 0.49 |
01/10 | 923 | 934 | 911 | 911 | -0.65% | 6,500 | 339億4545万 | -1.09% | 13.13 | 0.5 |
01/09 | 914 | 918 | 909 | 917 | +1.89% | 12,200 | 341億6902万 | -0.54% | 13.22 | 0.5 |
01/08 | 905 | 910 | 890 | 900 | -1.21% | 37,300 | 335億3557万 | -2.49% | 12.97 | 0.49 |
01/07 | 903 | 920 | 903 | 911 | +0.89% | 17,600 | 339億4545万 | -1.41% | 13.13 | 0.5 |
01/06 | 922 | 922 | 900 | 903 | -1.63% | 25,300 | 336億4736万 | -2.38% | 13.02 | 0.49 |
2019 |
12/30 | 919 | 926 | 913 | 918 | -0.11% | 17,100 | 342億628万 | -0.86% | 13.23 | 0.5 |
12/27 | 922 | 930 | 919 | 919 | -0.65% | 27,600 | 342億4355万 | -0.86% | 13.25 | 0.5 |
12/26 | 906 | 925 | 906 | 925 | +1.43% | 18,800 | 344億6712万 | -0.22% | 13.33 | 0.51 |
12/25 | 910 | 912 | 905 | 912 | -0.11% | 11,900 | 339億8271万 | -1.62% | 13.15 | 0.5 |
12/24 | 915 | 918 | 910 | 913 | -0.87% | 16,900 | 340億1997万 | -1.62% | 13.16 | 0.5 |
12/23 | 943 | 943 | 920 | 921 | -3.86% | 25,400 | 343億1807万 | -0.86% | 13.28 | 0.5 |
12/20 | 916 | 958 | 914 | 958 | +4.36% | 56,100 | 356億9675万 | +2.9% | 13.81 | 0.52 |
12/19 | 914 | 920 | 911 | 918 | +0.44% | 17,700 | 342億628万 | -1.4% | 13.23 | 0.5 |
12/18 | 923 | 928 | 909 | 914 | -0.98% | 27,100 | 340億5724万 | -1.93% | 13.18 | 0.5 |
12/17 | 918 | 924 | 905 | 923 | +1.32% | 45,300 | 343億9259万 | -1.18% | 13.31 | 0.5 |
12/16 | 917 | 925 | 911 | 911 | -0.87% | 22,600 | 339億4545万 | -2.57% | 13.13 | 0.5 |
12/13 | 930 | 935 | 919 | 919 | -0.22% | 47,500 | 342億4355万 | -2.03% | 13.25 | 0.5 |
12/12 | 920 | 928 | 917 | 921 | +0.11% | 20,500 | 343億1807万 | -2.02% | 13.28 | 0.5 |
12/11 | 920 | 924 | 915 | 920 | +0.11% | 11,300 | 342億8081万 | -2.34% | 13.26 | 0.5 |
12/10 | 930 | 936 | 916 | 919 | -2.44% | 21,400 | 342億4355万 | -2.65% | 13.25 | 0.5 |
12/09 | 942 | 943 | 938 | 942 | +1.29% | 6,900 | 351億57万 | -0.53% | 13.58 | 0.51 |
12/06 | 933 | 935 | 926 | 930 | -0.53% | 13,800 | 346億5342万 | -1.9% | 13.41 | 0.51 |
12/05 | 944 | 945 | 927 | 935 | -0.43% | 21,200 | 348億3973万 | -1.79% | 13.48 | 0.51 |
12/04 | 927 | 943 | 924 | 939 | +0.86% | 15,700 | 349億8878万 | -1.57% | 13.54 | 0.51 |
12/03 | 937 | 937 | 925 | 931 | -0.75% | 18,400 | 346億9069万 | -2.41% | 13.42 | 0.51 |
12/02 | 951 | 951 | 934 | 938 | +0.11% | 12,800 | 349億5152万 | -1.68% | 13.52 | 0.51 |
11/29 | 931 | 939 | 929 | 937 | +0.86% | 11,100 | 349億1426万 | -1.78% | 13.51 | 0.51 |
11/28 | 941 | 941 | 928 | 929 | -0.43% | 7,900 | 346億1616万 | -2.72% | 13.39 | 0.51 |
11/27 | 927 | 942 | 927 | 933 | +1.3% | 13,900 | 347億6521万 | -2.41% | 13.45 | 0.51 |
11/26 | 943 | 945 | 921 | 921 | -2.44% | 21,400 | 343億1807万 | -3.76% | 13.28 | 0.5 |
11/25 | 946 | 946 | 936 | 944 | +1.4% | 13,500 | 351億7509万 | -1.46% | 13.61 | 0.52 |
11/22 | 924 | 938 | 924 | 931 | +0.43% | 21,200 | 346億9069万 | -2.72% | 13.42 | 0.51 |
11/21 | 924 | 929 | 912 | 927 | -0.22% | 38,100 | 345億4164万 | -3.24% | 13.36 | 0.51 |
11/20 | 938 | 941 | 927 | 929 | -1.59% | 29,500 | 346億1616万 | -3.13% | 13.39 | 0.51 |
11/19 | 946 | 960 | 940 | 944 | -1.15% | 36,800 | 351億7509万 | -1.46% | 13.61 | 0.52 |
11/18 | 958 | 964 | 944 | 955 | -0.83% | 22,600 | 355億8497万 | -0.31% | 13.77 | 0.52 |
11/15 | 953 | 968 | 951 | 963 | +1.58% | 33,400 | 358億8306万 | +0.63% | 13.88 | 0.53 |
11/14 | 953 | 953 | 938 | 948 | -0.52% | 24,400 | 353億2414万 | -0.73% | 13.67 | 0.52 |
11/13 | 966 | 966 | 953 | 953 | -1.35% | 13,700 | 355億1044万 | -0.1% | 13.74 | 0.52 |
11/12 | 968 | 973 | 960 | 966 | -0.21% | 15,800 | 359億9485万 | +1.47% | 13.93 | 0.53 |
11/11 | 968 | 974 | 959 | 968 | -0.1% | 22,600 | 360億6937万 | +2% | 13.95 | 0.53 |
11/08 | 975 | 982 | 960 | 969 | 0% | 30,500 | 361億663万 | +2.43% | 13.97 | 0.53 |
11/07 | 972 | 976 | 966 | 969 | -0.31% | 23,000 | 361億663万 | +2.65% | 13.97 | 0.53 |
11/06 | 982 | 983 | 963 | 972 | -2.11% | 30,800 | 362億1842万 | +3.4% | 14.01 | 0.53 |
11/05 | 1,000 | 1,000 | 988 | 993 | +1.33% | 30,500 | 370億91万 | +5.98% | 14.32 | 0.54 |
11/01 | 993 | 993 | 977 | 980 | -3.45% | 23,900 | 365億1651万 | +4.93% | 14.13 | 0.54 |
10/31 | 1,066 | 1,066 | 981 | 1,015 | +2.42% | 73,900 | 378億2067万 | +9.02% | 14.63 | 0.55 |
10/30 | 955 | 997 | 940 | 991 | +3.77% | 117,400 | 369億2639万 | +6.9% | 14.29 | 0.54 |
10/29 | 934 | 959 | 934 | 955 | +3.92% | 50,200 | 355億8497万 | +3.47% | 13.77 | 0.52 |
10/28 | 945 | 945 | 919 | 919 | -3.36% | 55,400 | 342億4355万 | -0.33% | 13.25 | 0.5 |
10/25 | 951 | 954 | 940 | 951 | 0% | 28,100 | 354億3592万 | +3.26% | 13.71 | 0.52 |
10/24 | 963 | 964 | 946 | 951 | -0.94% | 27,800 | 354億3592万 | +3.48% | 13.71 | 0.52 |
10/23 | 954 | 960 | 940 | 960 | +0.63% | 19,700 | 357億7128万 | +4.58% | 13.84 | 0.52 |
10/21 | 941 | 959 | 935 | 954 | +2.03% | 21,600 | 355億4771万 | +4.26% | 13.75 | 0.52 |
10/18 | 949 | 963 | 931 | 935 | -0.43% | 25,100 | 348億3973万 | +2.41% | 13.48 | 0.51 |
10/17 | 944 | 944 | 920 | 939 | -0.63% | 36,700 | 349億8878万 | +3.07% | 13.54 | 0.51 |
10/16 | 960 | 967 | 930 | 945 | -0.32% | 56,200 | 352億1235万 | +3.96% | 13.62 | 0.52 |
10/15 | 940 | 948 | 930 | 948 | +3.27% | 28,700 | 353億2414万 | +4.75% | 13.67 | 0.52 |
10/11 | 930 | 930 | 912 | 918 | -0.33% | 33,200 | 342億628万 | +1.66% | 13.23 | 0.5 |
10/10 | 933 | 933 | 910 | 921 | -1.6% | 18,800 | 343億1807万 | +2.33% | 13.28 | 0.5 |
10/09 | 921 | 939 | 914 | 936 | +1.41% | 40,100 | 348億7699万 | +4.35% | 13.49 | 0.51 |
10/08 | 926 | 931 | 918 | 923 | +0.22% | 37,400 | 343億9259万 | +3.36% | 13.31 | 0.5 |
10/07 | 908 | 923 | 900 | 921 | +1.88% | 42,600 | 343億1807万 | +3.37% | 13.28 | 0.5 |
10/04 | 888 | 906 | 881 | 904 | +1.69% | 28,400 | 336億8462万 | +1.92% | 13.03 | 0.49 |
10/03 | 890 | 890 | 877 | 889 | -1.66% | 27,300 | 331億2569万 | +0.57% | 12.82 | 0.49 |
10/02 | 896 | 906 | 896 | 904 | -0.11% | 21,100 | 336億8462万 | +2.61% | 13.03 | 0.49 |
10/01 | 887 | 905 | 887 | 905 | +2.96% | 27,000 | 337億2188万 | +3.08% | 13.05 | 0.49 |
09/30 | 886 | 889 | 877 | 879 | -0.9% | 30,600 | 327億5308万 | +0.34% | 12.67 | 0.48 |
09/27 | 916 | 916 | 879 | 887 | -2.85% | 36,100 | 330億5117万 | +1.26% | 12.79 | 0.48 |
09/26 | 917 | 924 | 907 | 913 | +1.22% | 42,000 | 340億1997万 | +4.22% | 13.16 | 0.5 |
09/25 | 905 | 907 | 900 | 902 | -1.42% | 21,100 | 336億1010万 | +2.97% | 13 | 0.49 |
09/24 | 908 | 917 | 899 | 915 | +0.44% | 67,600 | 340億9450万 | +4.45% | 13.19 | 0.5 |
09/20 | 923 | 923 | 906 | 911 | -0.22% | 68,300 | 339億4545万 | +4.11% | 13.13 | 0.5 |
09/19 | 903 | 919 | 903 | 913 | +1.44% | 38,700 | 340億1997万 | +4.46% | 13.16 | 0.5 |
09/18 | 913 | 913 | 889 | 900 | -1.53% | 38,300 | 335億3557万 | +2.97% | 12.97 | 0.49 |
09/17 | 914 | 926 | 903 | 914 | -0.11% | 32,500 | 340億5724万 | +4.7% | 13.18 | 0.5 |