PER
2019/09/09~2020/02/07
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 |
02/07 | 419 | 419 | 417 | 419 | +0.48% | 8,500 | 63億595万 | 0% | 195.47 | 1.16 |
02/06 | 416 | 419 | 416 | 417 | -0.24% | 74,100 | 62億7585万 | -0.48% | 194.54 | 1.15 |
02/05 | 419 | 419 | 418 | 418 | -0.24% | 7,200 | 62億9090万 | -0.24% | 195.01 | 1.16 |
02/04 | 416 | 419 | 416 | 419 | +0.24% | 5,500 | 63億595万 | 0% | 195.47 | 1.16 |
02/03 | 417 | 418 | 415 | 418 | +0.24% | 12,200 | 62億9090万 | 0% | 195.01 | 1.16 |
01/31 | 417 | 419 | 416 | 417 | -0.24% | 6,700 | 62億7585万 | -0.24% | 194.54 | 1.15 |
01/30 | 418 | 419 | 417 | 418 | +0.24% | 5,400 | 62億9090万 | 0% | 195.01 | 1.16 |
01/29 | 418 | 419 | 416 | 417 | 0% | 9,200 | 62億7585万 | -0.24% | 194.54 | 1.15 |
01/28 | 417 | 419 | 416 | 417 | -0.48% | 15,500 | 62億7585万 | -0.24% | 194.54 | 1.15 |
01/27 | 418 | 420 | 417 | 419 | 0% | 12,700 | 63億595万 | 0% | 195.47 | 1.16 |
01/24 | 418 | 419 | 418 | 419 | +0.24% | 5,300 | 63億595万 | 0% | 195.47 | 1.16 |
01/23 | 419 | 420 | 418 | 418 | 0% | 6,000 | 62億9090万 | -0.24% | 195.01 | 1.16 |
01/22 | 420 | 420 | 418 | 418 | -0.24% | 13,400 | 62億9090万 | -0.24% | 195.01 | 1.16 |
01/21 | 418 | 420 | 418 | 419 | +0.48% | 8,900 | 63億595万 | 0% | 195.47 | 1.16 |
01/20 | 417 | 419 | 416 | 417 | -0.24% | 23,800 | 62億7585万 | -0.48% | 194.54 | 1.15 |
01/17 | 421 | 421 | 418 | 418 | -0.24% | 14,700 | 62億9090万 | -0.24% | 195.01 | 1.16 |
01/16 | 419 | 420 | 418 | 419 | 0% | 15,600 | 63億595万 | 0% | 195.47 | 1.16 |
01/15 | 418 | 420 | 417 | 419 | 0% | 11,900 | 63億595万 | 0% | 195.47 | 1.16 |
01/14 | 418 | 419 | 417 | 419 | 0% | 34,600 | 63億595万 | 0% | 195.47 | 1.16 |
01/10 | 420 | 421 | 418 | 419 | -0.24% | 16,400 | 63億595万 | 0% | 195.47 | 1.16 |
01/09 | 421 | 423 | 420 | 420 | +0.24% | 17,800 | 63億2100万 | +0.24% | 195.94 | 1.16 |
01/08 | 421 | 422 | 418 | 419 | -0.48% | 12,100 | 63億595万 | 0% | 195.47 | 1.16 |
01/07 | 420 | 422 | 420 | 421 | +0.24% | 18,200 | 63億3605万 | +0.48% | 196.4 | 1.17 |
01/06 | 420 | 421 | 419 | 420 | 0% | 17,300 | 63億2100万 | +0.24% | 195.94 | 1.16 |
2019 |
12/30 | 418 | 421 | 418 | 420 | +0.24% | 12,800 | 63億2100万 | +0.48% | 195.94 | 1.16 |
12/27 | 419 | 420 | 418 | 419 | +0.24% | 11,100 | 63億595万 | +0.24% | 195.47 | 1.16 |
12/26 | 416 | 418 | 416 | 418 | +0.24% | 30,200 | 62億9090万 | 0% | 195.01 | 1.16 |
12/25 | 416 | 417 | 415 | 417 | +0.24% | 20,700 | 62億7585万 | -0.24% | 194.54 | 1.15 |
12/24 | 417 | 419 | 416 | 416 | -0.24% | 20,800 | 62億6080万 | -0.48% | 194.07 | 1.15 |
12/23 | 419 | 420 | 417 | 417 | -0.48% | 16,600 | 62億7585万 | -0.24% | 194.54 | 1.15 |
12/20 | 419 | 420 | 418 | 419 | +0.24% | 5,800 | 63億595万 | +0.24% | 195.47 | 1.16 |
12/19 | 417 | 420 | 417 | 418 | +0.24% | 11,400 | 62億9090万 | 0% | 195.01 | 1.16 |
12/18 | 419 | 420 | 416 | 417 | -0.48% | 11,800 | 62億7585万 | -0.24% | 194.54 | 1.15 |
12/17 | 418 | 420 | 415 | 419 | -0.24% | 54,900 | 63億595万 | +0.24% | 195.47 | 1.16 |
12/16 | 419 | 420 | 417 | 420 | +0.48% | 6,200 | 63億2100万 | +0.24% | 195.94 | 1.16 |
12/13 | 421 | 421 | 416 | 418 | -0.24% | 19,300 | 62億9090万 | -0.24% | 195.01 | 1.16 |
12/12 | 419 | 420 | 418 | 419 | 0% | 5,500 | 63億595万 | 0% | 195.47 | 1.16 |
12/11 | 420 | 421 | 419 | 419 | -0.48% | 8,300 | 63億595万 | 0% | 195.47 | 1.16 |
12/10 | 419 | 422 | 419 | 421 | +0.48% | 4,800 | 63億3605万 | +0.48% | 196.4 | 1.17 |
12/09 | 419 | 421 | 418 | 419 | -0.48% | 17,800 | 63億595万 | 0% | 195.47 | 1.16 |
12/06 | 420 | 421 | 419 | 421 | +0.24% | 24,100 | 63億3605万 | +0.48% | 196.4 | 1.17 |
12/05 | 420 | 421 | 419 | 420 | 0% | 8,500 | 63億2100万 | +0.24% | 195.94 | 1.16 |
12/04 | 418 | 420 | 417 | 420 | +0.48% | 5,500 | 63億2100万 | +0.24% | 195.94 | 1.16 |
12/03 | 416 | 418 | 416 | 418 | +0.24% | 15,500 | 62億9090万 | -0.24% | 195.01 | 1.16 |
12/02 | 417 | 417 | 414 | 417 | 0% | 12,400 | 62億7585万 | -0.48% | 194.54 | 1.15 |
11/29 | 415 | 417 | 415 | 417 | 0% | 10,000 | 62億7585万 | -0.24% | 194.54 | 1.15 |
11/28 | 418 | 419 | 416 | 417 | -0.24% | 10,700 | 62億7585万 | -0.24% | 194.54 | 1.15 |
11/27 | 417 | 418 | 416 | 418 | 0% | 10,500 | 62億9090万 | 0% | 195.01 | 1.16 |
11/26 | 415 | 418 | 415 | 418 | +0.48% | 16,600 | 62億9090万 | 0% | 195.01 | 1.16 |
11/25 | 415 | 418 | 415 | 416 | -0.24% | 30,900 | 62億6080万 | -0.48% | 194.07 | 1.15 |
11/22 | 416 | 417 | 414 | 417 | +0.24% | 33,000 | 62億7585万 | -0.24% | 194.54 | 1.15 |
11/21 | 416 | 418 | 415 | 416 | -0.24% | 27,600 | 62億6080万 | -0.48% | 194.07 | 1.15 |
11/20 | 418 | 418 | 415 | 417 | -0.24% | 10,500 | 62億7585万 | -0.24% | 194.54 | 1.15 |
11/19 | 418 | 419 | 417 | 418 | 0% | 6,200 | 62億9090万 | +0.24% | 195.01 | 1.16 |
11/18 | 420 | 420 | 417 | 418 | -0.71% | 5,900 | 62億9090万 | +0.24% | 195.01 | 1.16 |
11/15 | 420 | 421 | 418 | 421 | +0.72% | 12,000 | 63億3605万 | +0.96% | 196.4 | 1.17 |
11/14 | 420 | 422 | 418 | 418 | -0.48% | 6,200 | 62億9090万 | +0.24% | 195.01 | 1.16 |
11/13 | 419 | 422 | 415 | 420 | -0.71% | 18,900 | 63億2100万 | +0.72% | 195.94 | 1.16 |
11/12 | 422 | 423 | 420 | 423 | +0.48% | 4,600 | 63億6615万 | +1.44% | 197.34 | 1.17 |
11/11 | 421 | 423 | 421 | 421 | -0.24% | 6,800 | 63億3605万 | +1.2% | 196.4 | 1.17 |
11/08 | 423 | 424 | 421 | 422 | 0% | 11,200 | 63億5110万 | +1.44% | 196.87 | 1.17 |
11/07 | 423 | 424 | 420 | 422 | -0.24% | 9,000 | 63億5110万 | +1.44% | 196.87 | 1.17 |
11/06 | 422 | 426 | 421 | 423 | +0.71% | 17,700 | 63億6615万 | +1.68% | 197.34 | 1.17 |
11/05 | 420 | 422 | 419 | 420 | +0.24% | 27,700 | 63億2100万 | +0.96% | 195.94 | 1.16 |
11/01 | 419 | 419 | 418 | 419 | 0% | 4,700 | 63億595万 | +0.72% | 195.47 | 1.16 |
10/31 | 416 | 420 | 416 | 419 | +0.72% | 11,100 | 63億595万 | +0.72% | 195.47 | 1.16 |
10/30 | 415 | 420 | 415 | 416 | -0.24% | 7,700 | 62億6080万 | 0% | 194.07 | 1.15 |
10/29 | 416 | 419 | 416 | 417 | +0.24% | 6,100 | 62億7585万 | 0% | 194.54 | 1.15 |
10/28 | 412 | 423 | 412 | 416 | +0.73% | 33,300 | 62億6080万 | -0.24% | 194.07 | 1.15 |
10/25 | 413 | 414 | 410 | 413 | 0% | 15,800 | 62億1565万 | -0.96% | 192.67 | 1.14 |
10/24 | 412 | 414 | 411 | 413 | +0.24% | 8,300 | 62億1565万 | -1.2% | 192.67 | 1.14 |
10/23 | 413 | 414 | 411 | 412 | -0.48% | 26,400 | 62億60万 | -1.44% | 192.21 | 1.14 |
10/21 | 414 | 417 | 412 | 414 | 0% | 25,700 | 62億3070万 | -1.19% | 193.14 | 1.15 |
10/18 | 415 | 418 | 414 | 414 | -0.48% | 19,600 | 62億3070万 | -1.19% | 193.14 | 1.15 |
10/17 | 415 | 418 | 415 | 416 | 0% | 6,800 | 62億6080万 | -0.95% | 194.07 | 1.15 |
10/16 | 415 | 416 | 414 | 416 | +0.48% | 8,300 | 62億6080万 | -0.95% | 194.07 | 1.15 |
10/15 | 414 | 415 | 412 | 414 | +0.49% | 8,100 | 62億3070万 | -1.43% | 193.14 | 1.15 |
10/11 | 413 | 415 | 412 | 412 | -0.24% | 9,500 | 62億60万 | -1.9% | 192.21 | 1.14 |
10/10 | 414 | 417 | 413 | 413 | -0.48% | 9,700 | 62億1565万 | -1.9% | 192.67 | 1.14 |
10/09 | 414 | 417 | 413 | 415 | 0% | 9,000 | 62億4575万 | -1.43% | 193.61 | 1.15 |
10/08 | 415 | 418 | 414 | 415 | 0% | 22,800 | 62億4575万 | -1.43% | 193.61 | 1.15 |
10/07 | 418 | 418 | 414 | 415 | 0% | 7,200 | 62億4575万 | -1.43% | 193.61 | 1.15 |
10/04 | 418 | 418 | 415 | 415 | -0.48% | 7,100 | 62億4575万 | -1.43% | 193.61 | 1.15 |
10/03 | 416 | 418 | 416 | 417 | 0% | 6,500 | 62億7585万 | -1.18% | 194.54 | 1.15 |
10/02 | 417 | 419 | 417 | 417 | -0.24% | 3,800 | 62億7585万 | -1.18% | 194.54 | 1.15 |
10/01 | 415 | 418 | 415 | 418 | +0.72% | 6,700 | 62億9090万 | -0.95% | 195.01 | 1.16 |
09/30 | 415 | 419 | 415 | 415 | -0.72% | 22,800 | 62億4575万 | -1.66% | 193.61 | 1.15 |
09/27 | 421 | 421 | 416 | 418 | -1.18% | 34,000 | 62億9090万 | -0.95% | 195.01 | 1.16 |
09/26 | 427 | 428 | 423 | 423 | -1.17% | 27,100 | 63億6615万 | 0% | 197.34 | 1.17 |
09/25 | 426 | 428 | 426 | 428 | +0.71% | 8,000 | 64億4140万 | +1.18% | 199.67 | 1.18 |
09/24 | 426 | 428 | 423 | 425 | +0.47% | 11,800 | 63億9625万 | +0.71% | 198.27 | 1.18 |
09/20 | 426 | 428 | 422 | 423 | -0.7% | 19,100 | 63億6615万 | +0.24% | 197.34 | 1.17 |
09/19 | 423 | 427 | 420 | 426 | +0.71% | 15,900 | 64億1130万 | +0.95% | 198.74 | 1.18 |
09/18 | 427 | 427 | 422 | 423 | -0.7% | 15,800 | 63億6615万 | +0.24% | 197.34 | 1.17 |
09/17 | 424 | 428 | 424 | 426 | 0% | 7,300 | 64億1130万 | +0.95% | 198.74 | 1.18 |
09/13 | 428 | 429 | 426 | 426 | +0.24% | 7,600 | 64億1130万 | +0.95% | 198.74 | 1.18 |
09/12 | 425 | 428 | 424 | 425 | 0% | 6,100 | 63億9625万 | +0.71% | 198.27 | 1.18 |
09/11 | 423 | 425 | 423 | 425 | +0.47% | 6,200 | 63億9625万 | +0.71% | 198.27 | 1.18 |
09/10 | 422 | 425 | 422 | 423 | +0.24% | 5,800 | 63億6615万 | +0.24% | 197.34 | 1.17 |
09/09 | 421 | 423 | 421 | 422 | 0% | 2,100 | 63億5110万 | 0% | 196.87 | 1.17 |