PER
2019/08/27~2020/01/27
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 |
01/27 | 1,681 | 1,712 | 1,659 | 1,690 | -2.09% | 44,900 | 286億6510万 | -10.82% | 4.81 | 1 |
01/24 | 1,770 | 1,771 | 1,726 | 1,726 | -2.49% | 40,500 | 292億7572万 | -9.44% | 4.92 | 1.02 |
01/23 | 1,787 | 1,802 | 1,768 | 1,770 | -1.61% | 34,900 | 300億2203万 | -7.57% | 5.04 | 1.04 |
01/22 | 1,778 | 1,813 | 1,778 | 1,799 | +0.11% | 26,900 | 305億1391万 | -6.35% | 5.12 | 1.06 |
01/21 | 1,800 | 1,819 | 1,783 | 1,797 | -0.28% | 38,600 | 304億7999万 | -6.7% | 5.12 | 1.06 |
01/20 | 1,810 | 1,830 | 1,801 | 1,802 | -0.55% | 18,600 | 305億6480万 | -6.73% | 5.13 | 1.06 |
01/17 | 1,800 | 1,829 | 1,790 | 1,812 | +0.55% | 24,700 | 307億3441万 | -6.5% | 5.16 | 1.07 |
01/16 | 1,808 | 1,823 | 1,797 | 1,802 | +0.06% | 29,700 | 305億6480万 | -7.26% | 5.13 | 1.06 |
01/15 | 1,795 | 1,808 | 1,770 | 1,801 | +1.87% | 48,500 | 305億4784万 | -7.59% | 5.13 | 1.06 |
01/14 | 1,805 | 1,816 | 1,761 | 1,768 | -2.43% | 105,800 | 299億8810万 | -9.57% | 5.04 | 1.04 |
01/10 | 1,850 | 1,850 | 1,804 | 1,812 | -1.79% | 41,300 | 307億3441万 | -7.65% | 5.16 | 1.07 |
01/09 | 1,869 | 1,873 | 1,834 | 1,845 | +0.11% | 45,200 | 312億9415万 | -6.3% | 5.25 | 1.09 |
01/08 | 1,880 | 1,880 | 1,802 | 1,843 | -2.95% | 58,300 | 312億6022万 | -6.59% | 5.25 | 1.09 |
01/07 | 1,881 | 1,905 | 1,880 | 1,899 | +1.23% | 42,700 | 322億1007万 | -3.9% | 5.41 | 1.12 |
01/06 | 1,900 | 1,903 | 1,854 | 1,876 | -3.15% | 69,000 | 318億1996万 | -5.2% | 5.34 | 1.11 |
2019 |
12/30 | 1,977 | 1,977 | 1,926 | 1,937 | -2.27% | 46,200 | 328億5461万 | -2.27% | 11.04 | 1.44 |
12/27 | 1,969 | 2,007 | 1,937 | 1,982 | -1.44% | 89,500 | 336億1789万 | +0.05% | 11.29 | 1.47 |
12/26 | 2,042 | 2,049 | 1,987 | 2,011 | -1.52% | 90,900 | 341億977万 | +1.77% | 11.46 | 1.49 |
12/25 | 2,085 | 2,085 | 2,027 | 2,042 | -0.83% | 32,900 | 346億3558万 | +3.65% | 11.63 | 1.52 |
12/24 | 2,047 | 2,068 | 2,041 | 2,059 | +0.44% | 18,800 | 349億2393万 | +4.94% | 11.73 | 1.53 |
12/23 | 2,075 | 2,078 | 2,032 | 2,050 | -1.06% | 46,800 | 347億7128万 | +4.91% | 11.68 | 1.52 |
12/20 | 2,100 | 2,102 | 2,047 | 2,072 | -0.72% | 67,600 | 351億4443万 | +6.47% | 11.8 | 1.54 |
12/19 | 2,072 | 2,097 | 2,063 | 2,087 | +1.8% | 53,200 | 353億9885万 | +7.8% | 11.89 | 1.55 |
12/18 | 2,050 | 2,086 | 2,040 | 2,050 | +0.05% | 93,400 | 347億7128万 | +6.49% | 11.68 | 1.52 |
12/17 | 1,980 | 2,054 | 1,978 | 2,049 | +3.96% | 93,500 | 347億5431万 | +7% | 11.67 | 1.52 |
12/16 | 1,933 | 1,980 | 1,930 | 1,971 | +1.91% | 61,600 | 334億3131万 | +3.46% | 11.23 | 1.46 |
12/13 | 1,969 | 1,969 | 1,934 | 1,934 | +0.42% | 60,400 | 328億373万 | +1.9% | 11.02 | 1.44 |
12/12 | 1,939 | 1,941 | 1,903 | 1,926 | +0.31% | 38,800 | 326億6804万 | +1.69% | 10.97 | 1.43 |
12/11 | 1,940 | 1,947 | 1,915 | 1,920 | -1.29% | 40,600 | 325億6627万 | +1.69% | 10.94 | 1.43 |
12/10 | 1,958 | 1,958 | 1,923 | 1,945 | -0.36% | 57,100 | 329億9031万 | +3.29% | 11.08 | 1.45 |
12/09 | 1,950 | 1,983 | 1,942 | 1,952 | +0.36% | 54,000 | 331億904万 | +3.89% | 11.12 | 1.45 |
12/06 | 1,955 | 1,959 | 1,932 | 1,945 | -0.46% | 38,000 | 329億9031万 | +3.84% | 11.08 | 1.45 |
12/05 | 1,963 | 1,989 | 1,949 | 1,954 | -0.05% | 58,800 | 331億4296万 | +4.6% | 11.13 | 1.45 |
12/04 | 1,937 | 1,957 | 1,925 | 1,955 | +0.62% | 29,100 | 331億5992万 | +4.88% | 11.14 | 1.45 |
12/03 | 1,950 | 1,966 | 1,929 | 1,943 | -1.32% | 59,700 | 329億5638万 | +4.57% | 11.07 | 1.44 |
12/02 | 1,955 | 1,976 | 1,948 | 1,969 | +1.34% | 44,300 | 333億9739万 | +6.32% | 11.22 | 1.46 |
11/29 | 1,901 | 1,961 | 1,901 | 1,943 | +0.31% | 40,600 | 329億5638万 | +5.25% | 11.07 | 1.44 |
11/28 | 1,968 | 1,979 | 1,930 | 1,937 | -1.58% | 43,100 | 328億5461万 | +5.27% | 11.04 | 1.44 |
11/27 | 1,968 | 1,982 | 1,944 | 1,968 | +0.97% | 41,200 | 333億8042万 | +7.36% | 11.21 | 1.46 |
11/26 | 1,940 | 1,964 | 1,925 | 1,949 | +1.46% | 62,000 | 330億5815万 | +6.85% | 11.1 | 1.45 |
11/25 | 1,877 | 1,939 | 1,877 | 1,921 | +3.34% | 57,500 | 325億8323万 | +5.9% | 10.94 | 1.43 |
11/22 | 1,865 | 1,880 | 1,844 | 1,859 | +0.81% | 29,400 | 315億3161万 | +3.05% | 10.59 | 1.38 |
11/21 | 1,832 | 1,849 | 1,802 | 1,844 | -0.32% | 45,500 | 312億6981万 | +2.67% | 10.5 | 1.37 |
11/20 | 1,874 | 1,874 | 1,827 | 1,850 | -0.91% | 47,700 | 313億7156万 | +3.41% | 10.54 | 1.37 |
11/19 | 1,843 | 1,881 | 1,843 | 1,867 | +1.41% | 54,600 | 316億5983万 | +4.83% | 10.63 | 1.39 |
11/18 | 1,823 | 1,846 | 1,799 | 1,841 | +1.27% | 46,200 | 312億1894万 | +3.89% | 10.49 | 1.37 |
11/15 | 1,788 | 1,821 | 1,780 | 1,818 | +0.72% | 32,800 | 308億2891万 | +3% | 10.35 | 1.35 |
11/14 | 1,808 | 1,828 | 1,791 | 1,805 | -0.22% | 50,100 | 306億846万 | +2.62% | 10.28 | 1.34 |
11/13 | 1,788 | 1,818 | 1,767 | 1,809 | +0.56% | 78,500 | 306億7629万 | +3.19% | 10.3 | 1.34 |
11/12 | 1,793 | 1,802 | 1,769 | 1,799 | +0.45% | 44,300 | 305億672万 | +2.98% | 10.25 | 1.34 |
11/11 | 1,830 | 1,835 | 1,784 | 1,791 | -2.08% | 52,200 | 303億7106万 | +2.93% | 10.2 | 1.33 |
11/08 | 1,814 | 1,849 | 1,806 | 1,829 | +1.95% | 56,700 | 310億1545万 | +5.3% | 10.42 | 1.36 |
11/07 | 1,802 | 1,807 | 1,760 | 1,794 | +0.11% | 63,000 | 304億2193万 | +3.7% | 10.22 | 1.33 |
11/06 | 1,805 | 1,805 | 1,709 | 1,792 | -2.13% | 165,900 | 303億8801万 | +4.13% | 10.21 | 1.33 |
11/05 | 1,854 | 1,857 | 1,810 | 1,831 | +0.94% | 75,800 | 310億4936万 | +6.83% | 10.43 | 1.36 |
11/01 | 1,782 | 1,818 | 1,751 | 1,814 | -0.44% | 53,600 | 307億6108万 | +6.46% | 10.33 | 1.35 |
10/31 | 1,847 | 1,865 | 1,819 | 1,822 | -1.25% | 63,400 | 308億9674万 | +7.43% | 10.38 | 1.35 |
10/30 | 1,792 | 1,849 | 1,776 | 1,845 | +2.39% | 86,800 | 312億8677万 | +9.3% | 10.51 | 1.37 |
10/29 | 1,804 | 1,813 | 1,786 | 1,802 | +0.06% | 43,100 | 305億5759万 | +7.33% | 10.26 | 1.34 |
10/28 | 1,826 | 1,826 | 1,782 | 1,801 | -0.77% | 41,800 | 305億4063万 | +7.72% | 10.26 | 1.34 |
10/25 | 1,797 | 1,829 | 1,793 | 1,815 | +1% | 63,900 | 307億7804万 | +9.01% | 10.34 | 1.35 |
10/24 | 1,770 | 1,810 | 1,755 | 1,797 | +1.53% | 59,300 | 304億7280万 | +8.45% | 10.24 | 1.34 |
10/23 | 1,769 | 1,770 | 1,737 | 1,770 | +2.14% | 50,800 | 300億1495万 | +7.21% | 10.08 | 1.32 |
10/21 | 1,712 | 1,748 | 1,708 | 1,733 | +2.18% | 41,000 | 293億8752万 | +5.29% | 9.87 | 1.29 |
10/18 | 1,695 | 1,725 | 1,682 | 1,696 | +1.01% | 46,900 | 287億6008万 | +3.35% | 9.66 | 1.26 |
10/17 | 1,679 | 1,696 | 1,670 | 1,679 | +0.72% | 36,700 | 284億7181万 | +2.57% | 9.56 | 1.25 |
10/16 | 1,672 | 1,714 | 1,667 | 1,667 | +0.3% | 48,600 | 282億6831万 | +2.14% | 9.49 | 1.24 |
10/15 | 1,664 | 1,677 | 1,648 | 1,662 | +1.22% | 43,200 | 281億8353万 | +2.21% | 9.47 | 1.23 |
10/11 | 1,637 | 1,649 | 1,627 | 1,642 | -0.18% | 25,600 | 278億4437万 | +1.36% | 9.35 | 1.22 |
10/10 | 1,674 | 1,674 | 1,625 | 1,645 | -1.14% | 35,500 | 278億9525万 | +1.92% | 9.37 | 1.22 |
10/09 | 1,665 | 1,667 | 1,640 | 1,664 | -0.83% | 34,900 | 282億1744万 | +3.35% | 9.48 | 1.24 |
10/08 | 1,648 | 1,696 | 1,637 | 1,678 | +2.01% | 56,300 | 284億5485万 | +4.61% | 9.56 | 1.25 |
10/07 | 1,667 | 1,667 | 1,616 | 1,645 | -0.66% | 45,100 | 278億9525万 | +2.94% | 9.37 | 1.22 |
10/04 | 1,640 | 1,667 | 1,635 | 1,656 | +1.04% | 42,800 | 280億8178万 | +4.02% | 9.43 | 1.23 |
10/03 | 1,668 | 1,684 | 1,625 | 1,639 | -4.04% | 80,100 | 277億9350万 | +3.28% | 9.34 | 1.22 |
10/02 | 1,638 | 1,738 | 1,638 | 1,708 | +2.77% | 82,200 | 289億6358万 | +7.83% | 9.73 | 1.27 |
10/01 | 1,590 | 1,673 | 1,589 | 1,662 | +5.99% | 80,100 | 281億8353万 | +5.46% | 9.47 | 1.23 |
09/30 | 1,580 | 1,580 | 1,553 | 1,568 | -2% | 43,300 | 265億8951万 | -0.32% | 8.93 | 1.16 |
09/27 | 1,609 | 1,609 | 1,575 | 1,600 | +0.5% | 42,900 | 271億3216万 | +1.52% | 9.11 | 1.19 |
09/26 | 1,610 | 1,621 | 1,589 | 1,592 | -0.62% | 43,400 | 269億9649万 | +0.89% | 9.07 | 1.18 |
09/25 | 1,622 | 1,622 | 1,580 | 1,602 | -1.17% | 37,200 | 271億6607万 | +1.39% | 9.12 | 1.19 |
09/24 | 1,621 | 1,646 | 1,615 | 1,621 | 0% | 54,900 | 274億8826万 | +2.72% | 9.23 | 1.2 |
09/20 | 1,649 | 1,650 | 1,621 | 1,621 | -0.92% | 34,300 | 274億8826万 | +2.92% | 9.23 | 1.2 |
09/19 | 1,625 | 1,661 | 1,609 | 1,636 | +0.68% | 44,500 | 277億4263万 | +4.14% | 9.32 | 1.22 |
09/18 | 1,630 | 1,667 | 1,625 | 1,625 | +0.18% | 44,000 | 275億5610万 | +3.83% | 9.26 | 1.21 |
09/17 | 1,634 | 1,637 | 1,590 | 1,622 | -0.92% | 51,800 | 275億522万 | +4.04% | 9.24 | 1.21 |
09/13 | 1,650 | 1,656 | 1,626 | 1,637 | -0.18% | 39,300 | 277億5959万 | +5.27% | 9.32 | 1.22 |
09/12 | 1,650 | 1,677 | 1,634 | 1,640 | +0.68% | 59,900 | 278億1046万 | +5.67% | 9.34 | 1.22 |
09/11 | 1,595 | 1,648 | 1,570 | 1,629 | +2.97% | 107,500 | 276億2393万 | +4.83% | 9.28 | 1.21 |
09/10 | 1,562 | 1,602 | 1,557 | 1,582 | +2% | 66,200 | 268億2692万 | +2.06% | 9.01 | 1.18 |
09/09 | 1,548 | 1,571 | 1,532 | 1,551 | +1.37% | 59,500 | 263億123万 | +0.58% | 8.83 | 1.15 |
09/06 | 1,528 | 1,546 | 1,521 | 1,530 | +0.92% | 51,300 | 259億4512万 | -0.46% | 8.71 | 1.14 |
09/05 | 1,493 | 1,549 | 1,493 | 1,516 | +2.02% | 90,300 | 257億772万 | -1.24% | 8.63 | 1.13 |
09/04 | 1,518 | 1,519 | 1,467 | 1,486 | -2.75% | 79,400 | 251億9899万 | -3.13% | 8.46 | 1.1 |
09/03 | 1,534 | 1,557 | 1,519 | 1,528 | 0% | 26,200 | 259億1121万 | -0.46% | 8.7 | 1.14 |
09/02 | 1,542 | 1,588 | 1,528 | 1,528 | -0.2% | 59,100 | 259億1121万 | -0.52% | 8.7 | 1.14 |
08/30 | 1,522 | 1,537 | 1,498 | 1,531 | +2% | 62,800 | 259億6208万 | -0.39% | 8.72 | 1.14 |
08/29 | 1,520 | 1,533 | 1,464 | 1,501 | -1.25% | 70,200 | 254億5335万 | -2.41% | 8.55 | 1.12 |
08/28 | 1,560 | 1,562 | 1,495 | 1,520 | -2.12% | 102,200 | 257億7555万 | -1.36% | 8.66 | 1.13 |
08/27 | 1,568 | 1,623 | 1,542 | 1,553 | +2.31% | 90,900 | 263億3515万 | +0.65% | 8.85 | 1.15 |