PER
2019/08/19~2020/01/17
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 |
01/17 | 1,379 | 1,402 | 1,371 | 1,382 | +0.44% | 18,700 | 97億4918万 | +2.22% | - | 1.96 |
01/16 | 1,397 | 1,399 | 1,372 | 1,376 | -1.43% | 12,200 | 97億685万 | +1.85% | - | 1.95 |
01/15 | 1,411 | 1,411 | 1,386 | 1,396 | -0.57% | 17,500 | 98億4794万 | +3.41% | - | 1.98 |
01/14 | 1,395 | 1,407 | 1,379 | 1,404 | +1.89% | 29,900 | 99億437万 | +4.15% | - | 1.99 |
01/10 | 1,359 | 1,385 | 1,355 | 1,378 | +2.07% | 22,800 | 97億2096万 | +2.45% | - | 1.96 |
01/09 | 1,356 | 1,358 | 1,339 | 1,350 | +0.67% | 23,300 | 95億2344万 | +0.52% | - | 1.92 |
01/08 | 1,345 | 1,360 | 1,321 | 1,341 | -0.52% | 25,800 | 94億5995万 | -0.15% | - | 1.91 |
01/07 | 1,335 | 1,360 | 1,335 | 1,348 | +1.2% | 13,900 | 95億933万 | +0.45% | - | 1.92 |
01/06 | 1,348 | 1,348 | 1,318 | 1,332 | -2.06% | 34,400 | 93億9646万 | -0.75% | - | 1.89 |
2019 |
12/30 | 1,391 | 1,391 | 1,356 | 1,360 | -2.65% | 22,000 | 95億9398万 | +1.34% | - | 1.93 |
12/27 | 1,393 | 1,424 | 1,391 | 1,397 | +0.65% | 40,200 | 98億5499万 | +4.1% | - | 1.98 |
12/26 | 1,385 | 1,392 | 1,375 | 1,388 | +0.87% | 22,000 | 97億9150万 | +3.58% | - | 1.97 |
12/25 | 1,357 | 1,390 | 1,357 | 1,376 | +1.55% | 33,200 | 97億685万 | +2.84% | - | 1.95 |
12/24 | 1,354 | 1,360 | 1,344 | 1,355 | +0.82% | 11,300 | 95億5871万 | +1.42% | - | 1.93 |
12/23 | 1,343 | 1,357 | 1,342 | 1,344 | +0.98% | 21,400 | 94億8111万 | +0.67% | - | 1.91 |
12/20 | 1,333 | 1,338 | 1,317 | 1,331 | +0.3% | 18,200 | 93億8940万 | -0.22% | - | 1.89 |
12/19 | 1,318 | 1,333 | 1,318 | 1,327 | +0.38% | 14,300 | 93億6118万 | -0.45% | - | 1.89 |
12/18 | 1,339 | 1,345 | 1,316 | 1,322 | -1.86% | 18,600 | 93億2591万 | -0.75% | - | 1.88 |
12/17 | 1,323 | 1,352 | 1,318 | 1,347 | +2.67% | 25,100 | 95億227万 | +0.82% | - | 1.91 |
12/16 | 1,344 | 1,363 | 1,312 | 1,312 | -2.31% | 33,200 | 92億5537万 | -2.16% | - | 1.86 |
12/13 | 1,330 | 1,348 | 1,321 | 1,343 | +2.75% | 36,500 | 94億7405万 | -0.3% | - | 1.91 |
12/12 | 1,301 | 1,325 | 1,301 | 1,307 | -1.21% | 32,400 | 92億2010万 | -3.26% | - | 1.86 |
12/11 | 1,335 | 1,348 | 1,317 | 1,323 | -0.45% | 10,500 | 93億3297万 | -2.43% | - | 1.88 |
12/10 | 1,341 | 1,345 | 1,325 | 1,329 | -0.52% | 15,400 | 93億7529万 | -2.42% | - | 1.89 |
12/09 | 1,355 | 1,360 | 1,336 | 1,336 | -1.18% | 22,700 | 94億2467万 | -2.27% | - | 1.9 |
12/06 | 1,344 | 1,359 | 1,344 | 1,352 | +0.67% | 7,600 | 95億3754万 | -1.46% | - | 1.92 |
12/05 | 1,352 | 1,354 | 1,335 | 1,343 | -0.52% | 7,500 | 94億7405万 | -2.33% | - | 1.91 |
12/04 | 1,340 | 1,362 | 1,322 | 1,350 | +0.9% | 14,200 | 95億2344万 | -1.96% | - | 1.92 |
12/03 | 1,329 | 1,346 | 1,310 | 1,338 | +0.53% | 9,100 | 94億3878万 | -2.97% | - | 1.9 |
12/02 | 1,340 | 1,350 | 1,323 | 1,331 | -0.15% | 17,900 | 93億8940万 | -3.69% | - | 1.89 |
11/29 | 1,332 | 1,338 | 1,321 | 1,333 | +0.6% | 9,500 | 94億351万 | -3.82% | - | 1.89 |
11/28 | 1,343 | 1,343 | 1,318 | 1,325 | -1.56% | 14,400 | 93億4708万 | -4.61% | - | 1.88 |
11/27 | 1,340 | 1,353 | 1,334 | 1,346 | +0.67% | 10,800 | 94億9522万 | -3.37% | - | 1.91 |
11/26 | 1,360 | 1,363 | 1,334 | 1,337 | -1.55% | 17,500 | 94億3173万 | -4.16% | - | 1.9 |
11/25 | 1,371 | 1,371 | 1,355 | 1,358 | +0.07% | 16,000 | 95億7987万 | -2.58% | - | 1.93 |
11/22 | 1,333 | 1,370 | 1,331 | 1,357 | +1.8% | 20,600 | 95億7282万 | -2.51% | - | 1.93 |
11/21 | 1,328 | 1,350 | 1,306 | 1,333 | +0.38% | 21,000 | 94億351万 | -4.1% | - | 1.89 |
11/20 | 1,335 | 1,346 | 1,322 | 1,328 | -0.52% | 18,000 | 93億6824万 | -4.46% | - | 1.89 |
11/19 | 1,317 | 1,335 | 1,308 | 1,335 | +2.06% | 22,200 | 94億1762万 | -3.89% | - | 1.9 |
11/18 | 1,298 | 1,321 | 1,273 | 1,308 | +0.38% | 53,300 | 92億2715万 | -5.76% | - | 1.86 |
11/15 | 1,296 | 1,337 | 1,296 | 1,303 | +0.31% | 46,600 | 91億9188万 | -6.19% | - | 1.85 |
11/14 | 1,455 | 1,455 | 1,284 | 1,299 | -9.54% | 143,300 | 91億6366万 | -6.55% | - | 1.85 |
11/13 | 1,471 | 1,471 | 1,418 | 1,436 | -2.38% | 24,000 | 101億3011万 | +3.24% | - | 2.04 |
11/12 | 1,452 | 1,489 | 1,452 | 1,471 | +1.31% | 18,700 | 103億7702万 | +6.06% | - | 2.09 |
11/11 | 1,437 | 1,462 | 1,431 | 1,452 | +1.04% | 13,100 | 102億4298万 | +4.99% | - | 2.06 |
11/08 | 1,456 | 1,459 | 1,428 | 1,437 | -0.21% | 15,500 | 101億3717万 | +4.06% | - | 2.04 |
11/07 | 1,457 | 1,462 | 1,434 | 1,440 | -1.64% | 9,200 | 101億5833万 | +4.27% | - | 2.05 |
11/06 | 1,457 | 1,468 | 1,445 | 1,464 | +0.48% | 8,800 | 103億2764万 | +6.09% | - | 2.08 |
11/05 | 1,474 | 1,474 | 1,450 | 1,457 | -0.27% | 14,600 | 102億7826万 | +5.73% | - | 2.07 |
11/01 | 1,426 | 1,461 | 1,426 | 1,461 | +2.1% | 23,300 | 103億647万 | +5.87% | - | 2.08 |
10/31 | 1,400 | 1,438 | 1,400 | 1,431 | +2.21% | 21,800 | 100億9484万 | +3.62% | - | 2.03 |
10/30 | 1,399 | 1,403 | 1,373 | 1,400 | -0.21% | 29,200 | 98億7616万 | +1.3% | - | 1.99 |
10/29 | 1,406 | 1,412 | 1,401 | 1,403 | -0.21% | 22,500 | 98億9732万 | +1.45% | - | 1.99 |
10/28 | 1,425 | 1,428 | 1,398 | 1,406 | -1.33% | 32,100 | 99億1848万 | +1.66% | - | 2 |
10/25 | 1,420 | 1,437 | 1,410 | 1,425 | +0.92% | 28,800 | 100億5252万 | +3.11% | - | 2.02 |
10/24 | 1,432 | 1,448 | 1,402 | 1,412 | -1.6% | 26,100 | 99億6081万 | +2.32% | - | 2.01 |
10/23 | 1,398 | 1,439 | 1,389 | 1,435 | +4.06% | 63,800 | 101億2306万 | +4.14% | - | 2.04 |
10/21 | 1,319 | 1,382 | 1,306 | 1,379 | +5.27% | 52,700 | 97億2801万 | +0.22% | - | 1.96 |
10/18 | 1,315 | 1,325 | 1,300 | 1,310 | -0.08% | 21,700 | 92億4126万 | -4.66% | - | 1.86 |
10/17 | 1,315 | 1,323 | 1,306 | 1,311 | -0.61% | 25,300 | 92億4831万 | -4.52% | - | 1.86 |
10/16 | 1,325 | 1,340 | 1,308 | 1,319 | -0.45% | 42,500 | 93億475万 | -3.93% | - | 1.87 |
10/15 | 1,310 | 1,331 | 1,303 | 1,325 | +1.92% | 54,900 | 93億4708万 | -3.43% | - | 1.88 |
10/11 | 1,320 | 1,333 | 1,295 | 1,300 | -1.07% | 29,700 | 91億7072万 | -5.18% | - | 1.85 |
10/10 | 1,330 | 1,330 | 1,300 | 1,314 | -0.83% | 39,300 | 92億6948万 | -4.09% | - | 1.87 |
10/09 | 1,339 | 1,347 | 1,312 | 1,325 | -0.9% | 34,600 | 93億4708万 | -3.21% | - | 1.88 |
10/08 | 1,324 | 1,343 | 1,319 | 1,337 | +0.98% | 33,300 | 94億3173万 | -2.34% | - | 1.9 |
10/07 | 1,340 | 1,347 | 1,317 | 1,324 | -1.12% | 29,800 | 93億4002万 | -3.22% | - | 1.88 |
10/04 | 1,360 | 1,361 | 1,326 | 1,339 | -1.54% | 38,700 | 94億4584万 | -2.05% | - | 1.9 |
10/03 | 1,390 | 1,392 | 1,356 | 1,360 | -3.13% | 47,600 | 95億9398万 | -0.44% | - | 1.93 |
10/02 | 1,427 | 1,435 | 1,402 | 1,404 | -2.3% | 16,100 | 99億437万 | +2.86% | - | 1.99 |
10/01 | 1,418 | 1,444 | 1,410 | 1,437 | +1.13% | 25,100 | 101億3717万 | +5.43% | - | 2.04 |
09/30 | 1,410 | 1,438 | 1,410 | 1,421 | +0.78% | 29,400 | 100億2430万 | +4.26% | 10.75 | 1.79 |
09/27 | 1,435 | 1,446 | 1,400 | 1,410 | -6.62% | 55,600 | 99億4670万 | +3.45% | 10.67 | 1.78 |
09/26 | 1,499 | 1,510 | 1,478 | 1,510 | +2.03% | 58,900 | 106億5214万 | +10.7% | 11.43 | 1.91 |
09/25 | 1,466 | 1,507 | 1,464 | 1,480 | +1.72% | 28,300 | 104億4051万 | +8.74% | 11.2 | 1.87 |
09/24 | 1,460 | 1,485 | 1,450 | 1,455 | +1.18% | 30,800 | 102億6415万 | +7.14% | 11.01 | 1.84 |
09/20 | 1,430 | 1,443 | 1,417 | 1,438 | +3.16% | 35,000 | 101億4422万 | +5.97% | 10.88 | 1.81 |
09/19 | 1,376 | 1,412 | 1,374 | 1,394 | +1.31% | 24,500 | 98億3383万 | +2.8% | 10.55 | 1.76 |
09/18 | 1,379 | 1,391 | 1,367 | 1,376 | -0.58% | 22,400 | 97億685万 | +1.33% | 10.41 | 1.74 |
09/17 | 1,380 | 1,398 | 1,373 | 1,384 | +0.8% | 26,100 | 97億6328万 | +1.76% | 10.47 | 1.75 |
09/13 | 1,380 | 1,391 | 1,350 | 1,373 | +0.29% | 28,200 | 96億8569万 | +0.73% | 10.39 | 1.73 |
09/12 | 1,334 | 1,386 | 1,334 | 1,369 | +2.93% | 28,800 | 96億5747万 | +0.29% | 10.36 | 1.73 |
09/11 | 1,304 | 1,330 | 1,303 | 1,330 | +2.15% | 20,200 | 93億8235万 | -2.71% | 10.07 | 1.68 |
09/10 | 1,305 | 1,321 | 1,296 | 1,302 | +0.08% | 14,100 | 91億8482万 | -5.1% | 9.85 | 1.64 |
09/09 | 1,306 | 1,310 | 1,293 | 1,301 | +0.54% | 11,500 | 91億7777万 | -5.38% | 9.85 | 1.64 |
09/06 | 1,301 | 1,308 | 1,291 | 1,294 | -0.15% | 10,200 | 91億2839万 | -6.16% | 9.79 | 1.63 |
09/05 | 1,284 | 1,303 | 1,284 | 1,296 | +1.09% | 16,800 | 91億4250万 | -6.43% | 9.81 | 1.64 |
09/04 | 1,283 | 1,290 | 1,276 | 1,282 | -0.54% | 10,200 | 90億4374万 | -8.23% | 9.7 | 1.62 |
09/03 | 1,294 | 1,299 | 1,285 | 1,289 | -1.6% | 21,400 | 90億9312万 | -8.52% | 9.76 | 1.63 |
09/02 | 1,330 | 1,330 | 1,304 | 1,310 | -0.83% | 20,900 | 92億4126万 | -7.75% | 9.91 | 1.65 |
08/30 | 1,312 | 1,342 | 1,312 | 1,321 | +2.09% | 18,300 | 93億1886万 | -7.75% | 10 | 1.67 |
08/29 | 1,304 | 1,327 | 1,270 | 1,294 | -1.37% | 34,400 | 91億2839万 | -10.33% | 9.79 | 1.63 |
08/28 | 1,352 | 1,352 | 1,305 | 1,312 | -2.81% | 27,600 | 92億5537万 | -9.83% | 9.93 | 1.66 |
08/27 | 1,370 | 1,375 | 1,343 | 1,350 | +0.07% | 12,800 | 95億2344万 | -7.91% | 10.22 | 1.7 |
08/26 | 1,406 | 1,406 | 1,343 | 1,349 | -5.33% | 62,400 | 95億1638万 | -8.54% | 10.21 | 1.7 |
08/23 | 1,416 | 1,432 | 1,415 | 1,425 | +0.35% | 5,200 | 100億5252万 | -3.98% | 10.78 | 1.8 |
08/22 | 1,434 | 1,434 | 1,419 | 1,420 | -1.39% | 5,800 | 100億1724万 | -4.76% | 10.75 | 1.79 |
08/21 | 1,433 | 1,446 | 1,420 | 1,440 | -0.07% | 10,600 | 101億5833万 | -3.87% | 10.9 | 1.82 |
08/20 | 1,414 | 1,447 | 1,414 | 1,441 | +3% | 12,500 | 101億6539万 | -4.25% | 10.91 | 1.82 |
08/19 | 1,433 | 1,446 | 1,392 | 1,399 | -2.37% | 29,500 | 98億6910万 | -7.66% | 10.59 | 1.77 |