PER
2019/08/26~2020/01/24
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 |
01/24 | 867 | 868 | 840 | 850 | +0.47% | 1,006,100 | 671億5637万 | +2.29% | 42.5 | 15.06 |
01/23 | 857 | 861 | 846 | 846 | -1.63% | 781,500 | 668億4034万 | +2.42% | 42.3 | 14.99 |
01/22 | 862 | 880 | 850 | 860 | -0.46% | 1,322,400 | 679億4645万 | +4.75% | 43 | 15.24 |
01/21 | 900 | 908 | 864 | 864 | -4.11% | 1,713,300 | 682億6248万 | +5.88% | 43.2 | 15.31 |
01/20 | 900 | 919 | 891 | 901 | +1.58% | 1,340,200 | 711億8575万 | +10.96% | 45.05 | 15.97 |
01/17 | 912 | 919 | 867 | 887 | -1.11% | 1,447,400 | 700億7965万 | +10.32% | 44.35 | 15.72 |
01/16 | 930 | 935 | 874 | 897 | -3.55% | 2,310,400 | 708億6972万 | +12.41% | 44.85 | 15.9 |
01/15 | 828 | 954 | 824 | 930 | +11.78% | 5,275,300 | 734億7697万 | +17.57% | 46.5 | 16.48 |
01/14 | 860 | 860 | 808 | 832 | 0% | 1,846,200 | 657億3424万 | +6.26% | 41.6 | 14.74 |
01/10 | 823 | 833 | 801 | 832 | +0.12% | 1,307,400 | 657億3424万 | +6.8% | 41.6 | 14.74 |
01/09 | 850 | 850 | 825 | 831 | -0.72% | 1,031,200 | 656億5523万 | +7.36% | 41.55 | 14.73 |
01/08 | 862 | 862 | 817 | 837 | -2.67% | 1,224,800 | 661億2927万 | +8.98% | 41.85 | 14.83 |
01/07 | 843 | 867 | 841 | 860 | +2.99% | 877,900 | 679億4645万 | +12.86% | 43 | 15.24 |
01/06 | 836 | 851 | 824 | 835 | -1.18% | 845,500 | 659億7126万 | +10.74% | 41.75 | 14.8 |
2019 |
12/30 | 839 | 848 | 832 | 845 | +0.48% | 586,700 | 667億6133万 | +12.97% | 42.25 | 14.97 |
12/27 | 835 | 844 | 826 | 841 | +2.44% | 913,100 | 664億4530万 | +13.65% | 42.05 | 14.9 |
12/26 | 805 | 832 | 805 | 821 | +2.24% | 1,036,800 | 648億6515万 | +12.01% | 41.05 | 14.55 |
12/25 | 798 | 804 | 784 | 803 | +1.77% | 720,500 | 634億4302万 | +10.45% | 40.15 | 14.23 |
12/24 | 791 | 796 | 770 | 789 | -1.13% | 1,236,400 | 623億3691万 | +9.28% | 39.45 | 13.98 |
12/23 | 805 | 808 | 784 | 798 | +0.5% | 1,064,200 | 630億4798万 | +11.3% | 39.9 | 14.14 |
12/20 | 770 | 800 | 766 | 794 | +5.59% | 1,985,400 | 627億3195万 | +11.52% | 39.7 | 14.07 |
12/19 | 760 | 763 | 746 | 752 | -1.44% | 634,100 | 594億1364万 | +6.52% | 37.6 | 13.33 |
12/18 | 763 | 768 | 749 | 763 | +0.53% | 521,800 | 602億8272万 | +8.84% | 38.15 | 13.52 |
12/17 | 745 | 762 | 733 | 759 | +2.29% | 541,800 | 599億6669万 | +9.21% | 37.95 | 13.45 |
12/16 | 724 | 761 | 724 | 742 | +3.2% | 885,000 | 586億2356万 | +7.38% | 37.1 | 13.15 |
12/13 | 742 | 744 | 713 | 719 | -1.78% | 851,400 | 568億639万 | +4.66% | 35.95 | 12.74 |
12/12 | 744 | 748 | 731 | 732 | -2.01% | 525,300 | 578億3349万 | +7.17% | 36.6 | 12.97 |
12/11 | 737 | 747 | 726 | 747 | +0.81% | 646,900 | 590億1860万 | +9.69% | 37.35 | 13.24 |
12/10 | 725 | 748 | 723 | 741 | +2.21% | 766,300 | 585億4455万 | +9.45% | 37.05 | 13.13 |
12/09 | 743 | 744 | 716 | 725 | -0.55% | 567,800 | 572億8043万 | +7.57% | 36.25 | 12.85 |
12/06 | 716 | 736 | 699 | 729 | +1.96% | 888,700 | 575億9646万 | +8.48% | 36.45 | 12.92 |
12/05 | 734 | 738 | 705 | 715 | -1.92% | 708,900 | 564億9036万 | +6.88% | 35.75 | 12.67 |
12/04 | 726 | 742 | 724 | 729 | +0.41% | 769,500 | 575億9646万 | +9.46% | 36.45 | 12.92 |
12/03 | 701 | 732 | 697 | 726 | +2.11% | 1,072,800 | 573億5944万 | +9.67% | 36.3 | 12.87 |
12/02 | 703 | 718 | 700 | 711 | +1.72% | 860,200 | 561億7433万 | +7.89% | 35.55 | 12.6 |
11/29 | 683 | 700 | 679 | 699 | +2.34% | 1,023,300 | 552億2624万 | +6.55% | 51.04 | 18.2 |
11/28 | 665 | 684 | 652 | 683 | +3.02% | 974,700 | 539億6212万 | +4.59% | 49.87 | 17.78 |
11/27 | 663 | 673 | 651 | 663 | 0% | 484,000 | 523億8197万 | +1.69% | 48.41 | 17.26 |
11/26 | 663 | 667 | 640 | 663 | +1.22% | 1,963,800 | 523億8197万 | +2.16% | 48.41 | 17.26 |
11/25 | 669 | 670 | 651 | 655 | -2.09% | 581,600 | 517億4991万 | +1.24% | 47.83 | 17.05 |
11/22 | 675 | 686 | 658 | 669 | -0.74% | 1,090,500 | 528億5601万 | +3.88% | 48.85 | 17.41 |
11/21 | 670 | 684 | 657 | 674 | +0.6% | 973,900 | 532億5105万 | +5.15% | 49.21 | 17.54 |
11/20 | 672 | 679 | 656 | 670 | -0.15% | 765,100 | 529億3502万 | +5.35% | 48.92 | 17.44 |
11/19 | 668 | 675 | 659 | 671 | +1.51% | 840,900 | 530億1403万 | +6.34% | 48.99 | 17.47 |
11/18 | 643 | 663 | 635 | 661 | +3.28% | 731,800 | 522億2395万 | +5.42% | 48.26 | 17.21 |
11/15 | 636 | 643 | 623 | 640 | +1.43% | 525,000 | 505億6480万 | +2.73% | 46.73 | 16.66 |
11/14 | 625 | 636 | 622 | 631 | +0.8% | 419,700 | 498億5373万 | +1.61% | 46.07 | 16.43 |
11/13 | 641 | 643 | 623 | 626 | -2.95% | 781,400 | 494億5869万 | +0.97% | 45.71 | 16.3 |
11/12 | 640 | 645 | 635 | 645 | 0% | 506,600 | 509億5983万 | +4.03% | 47.1 | 16.79 |
11/11 | 639 | 650 | 635 | 645 | +1.57% | 422,000 | 509億5983万 | +4.2% | 47.1 | 16.79 |
11/08 | 670 | 670 | 623 | 635 | -4.51% | 1,137,600 | 501億6976万 | +2.58% | 46.37 | 16.53 |
11/07 | 658 | 674 | 653 | 665 | +1.06% | 443,700 | 525億3998万 | +7.26% | 48.56 | 17.31 |
11/06 | 667 | 668 | 648 | 658 | -2.08% | 779,800 | 519億8693万 | +6.13% | 48.04 | 17.13 |
11/05 | 673 | 684 | 669 | 672 | +0.45% | 821,200 | 530億9304万 | +8.21% | 49.07 | 17.49 |
11/01 | 659 | 675 | 657 | 669 | +1.98% | 876,000 | 528億5601万 | +7.38% | 48.85 | 17.41 |
10/31 | 644 | 657 | 638 | 656 | +2.02% | 594,000 | 518億2892万 | +5.3% | 47.9 | 17.08 |
10/30 | 630 | 645 | 626 | 643 | +1.74% | 724,400 | 508億182万 | +3.04% | 46.95 | 16.74 |
10/29 | 640 | 643 | 631 | 632 | 0% | 412,600 | 499億3274万 | +1.28% | 46.15 | 16.45 |
10/28 | 638 | 642 | 607 | 632 | -1.1% | 1,038,200 | 499億3274万 | +1.77% | 46.15 | 16.45 |
10/25 | 653 | 659 | 636 | 639 | -0.16% | 866,900 | 504億8579万 | +3.4% | 46.66 | 16.63 |
10/24 | 640 | 656 | 623 | 640 | +0.79% | 1,339,400 | 505億6480万 | +4.07% | 46.73 | 16.66 |
10/23 | 610 | 641 | 609 | 635 | +3.93% | 1,042,200 | 501億6976万 | +3.76% | 46.37 | 16.53 |
10/21 | 597 | 621 | 596 | 611 | +2.52% | 1,176,400 | 482億7358万 | +0.16% | 44.61 | 15.9 |
10/18 | 586 | 603 | 577 | 596 | +0.68% | 968,200 | 470億8847万 | -2.13% | 43.52 | 15.51 |
10/17 | 580 | 596 | 562 | 592 | +2.78% | 935,700 | 467億7244万 | -2.79% | 43.23 | 15.41 |
10/16 | 569 | 592 | 562 | 576 | +3.04% | 1,320,000 | 455億832万 | -5.57% | 42.06 | 14.99 |
10/15 | 562 | 570 | 531 | 559 | +0.36% | 1,105,100 | 441億6519万 | -8.51% | 40.82 | 14.55 |
10/11 | 551 | 566 | 545 | 557 | -0.18% | 885,100 | 440億717万 | -9.14% | 40.67 | 14.5 |
10/10 | 568 | 578 | 557 | 558 | -1.76% | 937,700 | 440億8618万 | -8.97% | 40.74 | 14.53 |
10/09 | 586 | 588 | 568 | 568 | -3.4% | 1,008,500 | 448億7626万 | -7.49% | 41.47 | 14.79 |
10/08 | 620 | 622 | 585 | 588 | -2.81% | 1,115,300 | 464億5641万 | -4.39% | 42.93 | 15.31 |
10/07 | 604 | 614 | 574 | 605 | -1.14% | 1,789,300 | 477億9953万 | -1.63% | 44.17 | 15.75 |
10/04 | 712 | 720 | 597 | 612 | -4.38% | 4,661,300 | 483億5259万 | -0.33% | 44.69 | 15.93 |
10/03 | 642 | 643 | 626 | 640 | -1.23% | 804,100 | 505億6480万 | +4.4% | 46.73 | 16.66 |
10/02 | 656 | 669 | 640 | 648 | -1.22% | 740,200 | 511億9686万 | +6.23% | 47.31 | 16.87 |
10/01 | 666 | 673 | 654 | 656 | -1.94% | 603,500 | 518億2892万 | +8.25% | 47.9 | 17.08 |
10/01 | 株式分割 1→5 |
09/30 | 670 | 682 | 664 | 669 | -1.47% | 713,900 | 528億5601万 | +11.31% | 48.85 | 17.41 |
09/27 | 697 | 697 | 657 | 679 | -3.41% | 935,600 | 536億4609万 | +13.74% | 49.58 | 17.67 |
09/26 | 686 | 705 | 684 | 703 | +3.53% | 1,130,000 | 555億4227万 | +18.55% | 51.32 | 18.3 |
09/25 | 680 | 683 | 656 | 679 | +0.3% | 1,487,000 | 536億4609万 | +15.48% | 49.57 | 17.67 |
09/24 | 640 | 684 | 638 | 677 | +5.78% | 2,302,000 | 534億8807万 | +16.12% | 49.42 | 17.62 |
09/20 | 590 | 654 | 585 | 640 | +10.88% | 5,317,500 | 505億6480万 | +10.73% | 46.72 | 16.66 |
09/19 | 550 | 578 | 550 | 577 | +5.25% | 1,272,500 | 456億312万 | +0.38% | 42.14 | 15.02 |
09/18 | 560 | 569 | 542 | 548 | -2.04% | 1,164,500 | 433億2771万 | -4.46% | 40.03 | 14.27 |
09/17 | 572 | 572 | 559 | 560 | -2.2% | 1,363,000 | 442億2839万 | -2.47% | 40.87 | 14.57 |
09/13 | 612 | 615 | 567 | 572 | -2.52% | 2,904,000 | 452億2389万 | -0.1% | 41.79 | 14.9 |
09/12 | 588 | 592 | 572 | 587 | +2.02% | 959,000 | 463億9320万 | +2.84% | 42.87 | 15.28 |
09/11 | 596 | 596 | 573 | 576 | -4.07% | 1,499,500 | 454億7671万 | +1.16% | 42.02 | 14.98 |
09/10 | 618 | 623 | 595 | 600 | -3.23% | 1,245,500 | 474億450万 | +5.82% | 43.8 | 15.62 |
09/09 | 616 | 640 | 613 | 620 | +2.14% | 2,103,500 | 489億8465万 | +10.12% | 45.26 | 16.14 |
09/06 | 590 | 610 | 576 | 607 | +2.19% | 1,186,000 | 479億5755万 | +8.39% | 44.31 | 15.8 |
09/05 | 571 | 599 | 571 | 594 | +4.14% | 1,233,000 | 469億3045万 | +6.64% | 43.36 | 15.46 |
09/04 | 576 | 577 | 565 | 570 | -1.28% | 650,000 | 450億6587万 | +2.96% | 41.64 | 14.85 |
09/03 | 594 | 599 | 577 | 578 | -2.46% | 823,500 | 456億5053万 | +4.67% | 42.18 | 15.04 |
09/02 | 580 | 597 | 577 | 592 | +1.79% | 1,038,000 | 468億404万 | +7.91% | 43.25 | 15.42 |
08/30 | 577 | 585 | 553 | 582 | -0.44% | 2,301,500 | 459億8236万 | +6.59% | 42.49 | 15.15 |
08/29 | 592 | 603 | 572 | 585 | -1.42% | 5,206,000 | 461億8778万 | +7.46% | 42.68 | 15.21 |
08/28 | 558 | 593 | 558 | 593 | +6.27% | 3,044,500 | 468億5144万 | +9.61% | 43.29 | 15.43 |
08/27 | 547 | 562 | 538 | 558 | +2.72% | 1,148,000 | 440億8618万 | +3.72% | 40.74 | 14.52 |
08/26 | 536 | 563 | 532 | 543 | -0.18% | 1,001,500 | 429億1687万 | +1.34% | 39.65 | 14.14 |