PER
2019/08/29～2020/01/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2020 |
| 01/29 | 1,360 | 1,367 | 1,356 | 1,367 | +0.7% | 530,000 | 3220億9915万 | -2.01% | 19.39 | 1.14 |
| 01/28 | 1,370 | 1,378 | 1,355 | 1,358 | -1.67% | 691,200 | 3198億6071万 | -2.83% | 19.26 | 1.13 |
| 01/27 | 1,385 | 1,389 | 1,376 | 1,381 | -1.71% | 544,600 | 3252億8008万 | -1.39% | 19.58 | 1.15 |
| 01/24 | 1,402 | 1,413 | 1,401 | 1,405 | -0.5% | 390,200 | 3309億3508万 | +0.25% | 19.92 | 1.17 |
| 01/23 | 1,414 | 1,418 | 1,408 | 1,412 | -1.02% | 364,600 | 3325億8445万 | +0.68% | 20.02 | 1.17 |
| 01/22 | 1,427 | 1,430 | 1,419 | 1,426 | +0.25% | 406,600 | 3360億101万 | +1.64% | 20.23 | 1.18 |
| 01/21 | 1,425 | 1,432 | 1,417 | 1,423 | +0.6% | 516,800 | 3351億7633万 | +1.39% | 20.18 | 1.18 |
| 01/20 | 1,409 | 1,419 | 1,405 | 1,414 | +1.36% | 368,000 | 3331億7352万 | +0.64% | 20.06 | 1.17 |
| 01/17 | 1,398 | 1,405 | 1,390 | 1,395 | +0.18% | 468,800 | 3286億9664万 | -0.78% | 19.79 | 1.16 |
| 01/16 | 1,391 | 1,396 | 1,387 | 1,393 | -0.21% | 380,600 | 3281億758万 | -1.1% | 19.75 | 1.16 |
| 01/15 | 1,395 | 1,397 | 1,385 | 1,396 | +0.04% | 517,000 | 3288億1446万 | -1.03% | 19.79 | 1.16 |
| 01/14 | 1,402 | 1,403 | 1,391 | 1,395 | -0.78% | 614,800 | 3286億9664万 | -1.13% | 19.79 | 1.16 |
| 01/10 | 1,418 | 1,424 | 1,405 | 1,406 | -0.07% | 474,400 | 3312億8852万 | -0.42% | 19.94 | 1.17 |
| 01/09 | 1,407 | 1,411 | 1,397 | 1,407 | +1.66% | 460,600 | 3315億2414万 | -0.5% | 19.96 | 1.17 |
| 01/08 | 1,384 | 1,394 | 1,368 | 1,384 | -1.53% | 658,400 | 3261億477万 | -2.12% | 19.63 | 1.15 |
| 01/07 | 1,386 | 1,407 | 1,383 | 1,406 | +2.37% | 707,000 | 3311億7070万 | -0.81% | 19.94 | 1.17 |
| 01/06 | 1,366 | 1,378 | 1,359 | 1,373 | -0.76% | 801,800 | 3235億1290万 | -3.17% | 19.48 | 1.14 |
| 2019 |
| 12/30 | 1,396 | 1,398 | 1,382 | 1,384 | -1.5% | 388,200 | 3259億8696万 | -2.57% | 19.62 | 1.15 |
| 12/27 | 1,403 | 1,409 | 1,394 | 1,405 | +0.11% | 524,600 | 3309億3508万 | -1.23% | 19.92 | 1.17 |
| 12/26 | 1,397 | 1,403 | 1,396 | 1,403 | +0.97% | 401,200 | 3305億8164万 | -1.47% | 19.9 | 1.17 |
| 12/25 | 1,392 | 1,397 | 1,386 | 1,390 | -0.14% | 294,200 | 3274億71万 | -2.56% | 19.71 | 1.15 |
| 12/24 | 1,388 | 1,393 | 1,381 | 1,392 | -0.18% | 383,200 | 3278億7196万 | -2.62% | 19.74 | 1.16 |
| 12/23 | 1,409 | 1,416 | 1,390 | 1,394 | -0.07% | 565,800 | 3284億6102万 | -2.52% | 19.77 | 1.16 |
| 12/20 | 1,399 | 1,409 | 1,390 | 1,395 | +0.58% | 838,000 | 3286億9664万 | -2.45% | 19.79 | 1.16 |
| 12/19 | 1,392 | 1,400 | 1,380 | 1,387 | -1.35% | 807,800 | 3268億1165万 | -3.01% | 19.67 | 1.15 |
| 12/18 | 1,425 | 1,425 | 1,399 | 1,406 | -1.16% | 731,200 | 3312億8852万 | -1.68% | 19.94 | 1.17 |
| 12/17 | 1,424 | 1,424 | 1,404 | 1,423 | +0.14% | 759,000 | 3351億7633万 | -0.66% | 20.18 | 1.18 |
| 12/16 | 1,428 | 1,436 | 1,421 | 1,421 | -0.63% | 435,800 | 3347億508万 | -0.66% | 20.15 | 1.18 |
| 12/13 | 1,456 | 1,456 | 1,428 | 1,430 | -0.21% | 1,084,000 | 3368億2570万 | +0.11% | 20.28 | 1.19 |
| 12/12 | 1,454 | 1,455 | 1,433 | 1,433 | -0.31% | 652,400 | 3375億3258万 | +0.46% | 20.32 | 1.19 |
| 12/11 | 1,450 | 1,450 | 1,430 | 1,437 | -1.17% | 684,000 | 3385億9289万 | +0.91% | 20.38 | 1.19 |
| 12/10 | 1,465 | 1,465 | 1,449 | 1,454 | +0.03% | 499,400 | 3425億9851万 | +2.25% | 20.62 | 1.21 |
| 12/09 | 1,459 | 1,466 | 1,443 | 1,454 | +0.83% | 579,200 | 3424億8070万 | +2.36% | 20.62 | 1.21 |
| 12/06 | 1,430 | 1,446 | 1,430 | 1,442 | +0.66% | 453,400 | 3396億5320万 | +1.73% | 20.45 | 1.2 |
| 12/05 | 1,433 | 1,436 | 1,421 | 1,432 | +0.28% | 446,800 | 3374億1476万 | +1.2% | 20.31 | 1.19 |
| 12/04 | 1,410 | 1,428 | 1,409 | 1,428 | +0.25% | 662,800 | 3364億7226万 | +1.06% | 20.26 | 1.19 |
| 12/03 | 1,420 | 1,429 | 1,412 | 1,425 | -0.97% | 575,800 | 3356億4758万 | +0.89% | 20.21 | 1.18 |
| 12/02 | 1,427 | 1,440 | 1,425 | 1,439 | +0.95% | 445,600 | 3389億4632万 | +2.02% | 20.4 | 1.19 |
| 11/29 | 1,450 | 1,451 | 1,421 | 1,425 | -1.35% | 414,000 | 3357億6539万 | +1.21% | 20.21 | 1.18 |
| 11/28 | 1,451 | 1,451 | 1,439 | 1,445 | -0.34% | 449,400 | 3403億6007万 | +2.74% | 20.49 | 1.2 |
| 11/27 | 1,429 | 1,452 | 1,425 | 1,450 | +1.9% | 943,000 | 3415億3820万 | +3.31% | 20.56 | 1.2 |
| 11/26 | 1,430 | 1,432 | 1,420 | 1,423 | -0.35% | 734,400 | 3351億7633万 | +1.61% | 20.18 | 1.18 |
| 11/25 | 1,464 | 1,465 | 1,428 | 1,428 | -2.29% | 1,000,000 | 3363億5445万 | +2.18% | 20.25 | 1.19 |
| 11/22 | 1,440 | 1,465 | 1,440 | 1,461 | +0.93% | 987,800 | 3442億4788万 | +4.88% | 20.72 | 1.21 |
| 11/21 | 1,439 | 1,451 | 1,426 | 1,448 | -0.17% | 904,600 | 3410億6695万 | +4.36% | 20.53 | 1.2 |
| 11/20 | 1,435 | 1,450 | 1,417 | 1,450 | +2.11% | 1,385,200 | 3416億5601万 | +4.92% | 20.57 | 1.2 |
| 11/19 | 1,405 | 1,420 | 1,398 | 1,420 | +0.78% | 1,361,400 | 3345億8726万 | +3.2% | 20.14 | 1.18 |
| 11/18 | 1,386 | 1,411 | 1,383 | 1,409 | +1.99% | 747,400 | 3319億9539万 | +2.85% | 19.99 | 1.17 |
| 11/15 | 1,391 | 1,399 | 1,379 | 1,382 | -0.93% | 1,144,200 | 3255億1571万 | +1.21% | 19.6 | 1.15 |
| 11/14 | 1,458 | 1,486 | 1,368 | 1,395 | -3.39% | 2,084,600 | 3285億7883万 | +2.46% | 19.78 | 1.16 |
| 11/13 | 1,410 | 1,488 | 1,405 | 1,444 | +3.59% | 3,168,800 | 3401億2445万 | +6.45% | 20.48 | 1.2 |
| 11/12 | 1,384 | 1,397 | 1,376 | 1,394 | +1.83% | 1,062,600 | 3283億4321万 | +3.3% | 19.77 | 1.16 |
| 11/11 | 1,387 | 1,398 | 1,369 | 1,369 | -0.73% | 893,600 | 3224億5259万 | +1.75% | 19.41 | 1.14 |
| 11/08 | 1,385 | 1,390 | 1,374 | 1,379 | +0.18% | 683,600 | 3248億883万 | +2.72% | 19.55 | 1.15 |
| 11/07 | 1,382 | 1,386 | 1,365 | 1,376 | -1.11% | 862,000 | 3242億1977万 | +2.69% | 19.52 | 1.14 |
| 11/06 | 1,400 | 1,400 | 1,386 | 1,392 | -0.61% | 760,200 | 3278億7196万 | +4.08% | 19.74 | 1.16 |
| 11/05 | 1,388 | 1,400 | 1,383 | 1,400 | +1.63% | 828,600 | 3298億7477万 | +4.95% | 19.86 | 1.16 |
| 11/01 | 1,378 | 1,385 | 1,371 | 1,378 | -0.65% | 395,200 | 3245億7321万 | +3.49% | 19.54 | 1.14 |
| 10/31 | 1,375 | 1,392 | 1,374 | 1,387 | -0.18% | 730,000 | 3266億9383万 | +4.33% | 19.67 | 1.15 |
| 10/30 | 1,389 | 1,392 | 1,378 | 1,389 | -0.22% | 1,633,400 | 3272億8289万 | +4.75% | 19.7 | 1.15 |
| 10/29 | 1,382 | 1,394 | 1,374 | 1,392 | +1.46% | 982,600 | 3279億8977万 | +5.14% | 19.74 | 1.16 |
| 10/28 | 1,395 | 1,397 | 1,371 | 1,372 | -1.26% | 666,600 | 3232億7727万 | +3.86% | 19.46 | 1.14 |
| 10/25 | 1,389 | 1,391 | 1,382 | 1,390 | +0.58% | 573,200 | 3274億71万 | +5.34% | 19.71 | 1.15 |
| 10/24 | 1,380 | 1,386 | 1,374 | 1,382 | +0.44% | 567,200 | 3255億1571万 | +5.06% | 19.6 | 1.15 |
| 10/23 | 1,370 | 1,377 | 1,351 | 1,376 | +1.1% | 664,600 | 3241億196万 | +4.84% | 19.51 | 1.14 |
| 10/21 | 1,350 | 1,364 | 1,350 | 1,361 | +1.04% | 514,200 | 3205億6759万 | +3.93% | 19.3 | 1.13 |
| 10/18 | 1,345 | 1,353 | 1,333 | 1,347 | +0.86% | 840,200 | 3172億6884万 | +3.1% | 19.1 | 1.12 |
| 10/17 | 1,329 | 1,344 | 1,328 | 1,335 | +0.56% | 851,000 | 3145億5915万 | +2.38% | 18.94 | 1.11 |
| 10/16 | 1,336 | 1,355 | 1,324 | 1,328 | +0.68% | 1,087,600 | 3127億9197万 | +1.96% | 18.83 | 1.1 |
| 10/15 | 1,311 | 1,322 | 1,311 | 1,319 | +2.37% | 875,800 | 3106億7134万 | +1.42% | 18.7 | 1.1 |
| 10/11 | 1,280 | 1,294 | 1,272 | 1,288 | +0.86% | 751,600 | 3034億8479万 | -0.85% | 18.27 | 1.07 |
| 10/10 | 1,284 | 1,284 | 1,263 | 1,277 | -0.16% | 734,400 | 3008億9291万 | -1.69% | 18.11 | 1.06 |
| 10/09 | 1,265 | 1,280 | 1,255 | 1,279 | +0.16% | 817,600 | 3013億6416万 | -1.46% | 18.14 | 1.06 |
| 10/08 | 1,281 | 1,284 | 1,271 | 1,277 | +0.35% | 818,600 | 3008億9291万 | -1.69% | 18.11 | 1.06 |
| 10/07 | 1,282 | 1,283 | 1,269 | 1,273 | -0.7% | 506,600 | 2998億3260万 | -2.04% | 18.05 | 1.06 |
| 10/04 | 1,264 | 1,283 | 1,255 | 1,282 | +0.59% | 830,400 | 3019億5322万 | -1.27% | 18.18 | 1.06 |
| 10/03 | 1,293 | 1,294 | 1,267 | 1,274 | -3.08% | 684,200 | 3001億8604万 | -1.7% | 18.07 | 1.06 |
| 10/02 | 1,300 | 1,321 | 1,300 | 1,315 | +0.11% | 863,400 | 3097億2884万 | +1.51% | 18.65 | 1.09 |
| 10/01 | 1,321 | 1,332 | 1,311 | 1,313 | +0.23% | 1,013,800 | 3093億7541万 | +1.7% | 18.62 | 1.09 |
| 09/30 | 1,292 | 1,313 | 1,292 | 1,310 | +0.19% | 582,200 | 3086億6853万 | +1.71% | 18.58 | 1.09 |
| 09/27 | 1,302 | 1,309 | 1,291 | 1,308 | -1.17% | 1,028,800 | 3080億7947万 | +1.83% | 18.55 | 1.09 |
| 09/26 | 1,338 | 1,341 | 1,319 | 1,323 | -0.82% | 919,400 | 3117億3166万 | +3.36% | 18.77 | 1.1 |
| 09/25 | 1,316 | 1,335 | 1,310 | 1,334 | +1.06% | 845,800 | 3143億2353万 | +4.63% | 18.92 | 1.11 |
| 09/24 | 1,324 | 1,335 | 1,317 | 1,320 | -0.26% | 941,400 | 3110億2478万 | +4.1% | 18.72 | 1.1 |
| 09/20 | 1,336 | 1,337 | 1,321 | 1,324 | -0.41% | 1,189,200 | 3118億4947万 | +4.96% | 18.77 | 1.1 |
| 09/19 | 1,304 | 1,343 | 1,301 | 1,329 | +1.88% | 1,248,600 | 3131億4540万 | +5.9% | 18.85 | 1.1 |
| 09/18 | 1,314 | 1,319 | 1,297 | 1,305 | -0.72% | 937,800 | 3073億7260万 | +4.44% | 18.5 | 1.08 |
| 09/17 | 1,295 | 1,318 | 1,288 | 1,314 | +1.47% | 1,046,400 | 3096億1103万 | +5.54% | 18.64 | 1.09 |
| 09/13 | 1,305 | 1,305 | 1,281 | 1,295 | -0.88% | 1,322,600 | 3051億3416万 | +4.1% | 18.37 | 1.08 |
| 09/12 | 1,300 | 1,316 | 1,296 | 1,307 | +1.55% | 1,049,600 | 3078億4385万 | +5.11% | 18.53 | 1.09 |
| 09/11 | 1,279 | 1,291 | 1,274 | 1,287 | 0% | 1,343,800 | 3031億3135万 | +3.67% | 18.25 | 1.07 |
| 09/10 | 1,299 | 1,301 | 1,285 | 1,287 | -0.69% | 784,000 | 3031億3135万 | +3.67% | 18.25 | 1.07 |
| 09/09 | 1,275 | 1,296 | 1,269 | 1,296 | +1.41% | 848,400 | 3052億5197万 | +4.48% | 18.38 | 1.08 |
| 09/06 | 1,276 | 1,287 | 1,268 | 1,278 | -0.39% | 778,600 | 3010億1073万 | +3.11% | 18.12 | 1.06 |
| 09/05 | 1,289 | 1,292 | 1,282 | 1,283 | 0% | 1,010,200 | 3021億8885万 | +3.43% | 18.19 | 1.07 |
| 09/04 | 1,276 | 1,285 | 1,273 | 1,283 | +0.79% | 1,107,200 | 3021億8885万 | +3.34% | 18.19 | 1.07 |
| 09/03 | 1,283 | 1,290 | 1,265 | 1,273 | -0.74% | 945,200 | 2998億3260万 | +2.37% | 18.05 | 1.06 |
| 09/02 | 1,273 | 1,287 | 1,266 | 1,282 | +0.16% | 693,200 | 3020億7104万 | +3.05% | 18.18 | 1.06 |
| 08/30 | 1,263 | 1,285 | 1,263 | 1,280 | +2.69% | 1,071,000 | 3015億9979万 | +2.81% | 18.16 | 1.06 |
| 08/29 | 1,260 | 1,263 | 1,240 | 1,247 | -0.12% | 834,200 | 2937億636万 | +0.04% | 17.68 | 1.04 |
