PER
2019/07/10～2019/12/30
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 |
|---|
| 2019 |
| 12/30 | 3,535 | 3,540 | 3,530 | 3,530 | -0.42% | 600 | 60億2218万 | -2.46% | 8.45 | 0.59 |
| 12/27 | 3,585 | 3,600 | 3,535 | 3,545 | -4.19% | 2,200 | 60億4777万 | -2.07% | 8.49 | 0.6 |
| 12/26 | 3,585 | 3,700 | 3,585 | 3,700 | +1.23% | 2,200 | 63億1220万 | +2.21% | 8.86 | 0.62 |
| 12/25 | 3,635 | 3,655 | 3,635 | 3,655 | +0.69% | 800 | 62億3543万 | +1.19% | 8.75 | 0.61 |
| 12/24 | 3,610 | 3,630 | 3,610 | 3,630 | +0.55% | 400 | 61億9278万 | +0.64% | 8.69 | 0.61 |
| 12/23 | 3,640 | 3,640 | 3,600 | 3,610 | -0.82% | 1,400 | 61億5866万 | +0.22% | 8.65 | 0.61 |
| 12/20 | 3,640 | 3,650 | 3,640 | 3,640 | +0.69% | 700 | 62億984万 | +1.05% | 8.72 | 0.61 |
| 12/19 | 3,615 | 3,615 | 3,615 | 3,615 | 0% | 300 | 61億6719万 | +0.47% | 8.66 | 0.61 |
| 12/18 | 3,665 | 3,665 | 3,610 | 3,615 | -1.36% | 600 | 61億6719万 | +0.64% | 8.66 | 0.61 |
| 12/16 | 3,650 | 3,675 | 3,650 | 3,665 | +0.96% | 500 | 62億5249万 | +2.15% | 8.78 | 0.62 |
| 12/13 | 3,630 | 3,630 | 3,630 | 3,630 | -0.68% | 200 | 61億9278万 | +1.37% | 8.69 | 0.61 |
| 12/12 | 3,655 | 3,655 | 3,655 | 3,655 | 0% | 100 | 62億3543万 | +2.27% | 8.75 | 0.61 |
| 12/11 | 3,655 | 3,655 | 3,655 | 3,655 | +0.14% | 500 | 62億3543万 | +2.5% | 8.75 | 0.61 |
| 12/10 | 3,650 | 3,650 | 3,640 | 3,650 | +0.27% | 700 | 62億2690万 | +2.56% | 8.74 | 0.61 |
| 12/09 | 3,640 | 3,640 | 3,640 | 3,640 | +0.14% | 100 | 62億984万 | +2.39% | 8.72 | 0.61 |
| 12/06 | 3,600 | 3,635 | 3,590 | 3,635 | +0.14% | 1,100 | 62億131万 | +2.34% | 8.71 | 0.61 |
| 12/05 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 61億9278万 | +2.31% | 8.69 | 0.61 |
| 12/04 | 3,625 | 3,635 | 3,625 | 3,630 | +0.14% | 700 | 61億9278万 | +2.43% | 8.69 | 0.61 |
| 12/03 | 3,630 | 3,630 | 3,620 | 3,625 | +0.14% | 600 | 61億8425万 | +2.37% | 8.68 | 0.61 |
| 12/02 | 3,610 | 3,640 | 3,610 | 3,620 | +0.42% | 1,000 | 61億7572万 | +2.35% | 8.67 | 0.61 |
| 11/29 | 3,605 | 3,605 | 3,600 | 3,605 | +0.14% | 1,300 | 61億5013万 | +1.95% | 8.63 | 0.61 |
| 11/28 | 3,580 | 3,600 | 3,580 | 3,600 | +0.56% | 500 | 61億4160万 | +1.84% | 8.62 | 0.61 |
| 11/27 | 3,560 | 3,580 | 3,560 | 3,580 | +0.85% | 800 | 61億748万 | +1.27% | 8.57 | 0.6 |
| 11/26 | 3,560 | 3,560 | 3,550 | 3,550 | -0.28% | 600 | 60億5630万 | +0.4% | 8.5 | 0.6 |
| 11/25 | 3,560 | 3,560 | 3,560 | 3,560 | 0% | 300 | 60億7336万 | +0.65% | 8.53 | 0.6 |
| 11/22 | 3,560 | 3,560 | 3,560 | 3,560 | +0.56% | 100 | 60億7336万 | +0.62% | 8.53 | 0.6 |
| 11/21 | 3,545 | 3,545 | 3,530 | 3,540 | +0.71% | 500 | 60億3924万 | 0% | 8.48 | 0.6 |
| 11/20 | 3,515 | 3,515 | 3,515 | 3,515 | -0.14% | 100 | 59億9659万 | -0.76% | 8.42 | 0.59 |
| 11/19 | 3,570 | 3,570 | 3,520 | 3,520 | +0.14% | 500 | 60億512万 | -0.71% | 8.43 | 0.59 |
| 11/15 | 3,530 | 3,530 | 3,510 | 3,515 | -2.36% | 700 | 59億9659万 | -0.93% | 8.42 | 0.59 |
| 11/14 | 3,535 | 3,625 | 3,485 | 3,600 | +1.98% | 1,200 | 61億4160万 | +1.38% | 8.62 | 0.61 |
| 11/13 | 3,530 | 3,530 | 3,530 | 3,530 | +1.44% | 700 | 60億2218万 | -0.59% | 8.45 | 0.59 |
| 11/12 | 3,480 | 3,480 | 3,480 | 3,480 | -0.57% | 100 | 59億3688万 | -2.14% | 8.33 | 0.58 |
| 11/11 | 3,485 | 3,505 | 3,485 | 3,500 | +0.29% | 500 | 59億7100万 | -1.74% | 8.38 | 0.59 |
| 11/08 | 3,475 | 3,490 | 3,470 | 3,490 | +1.01% | 700 | 59億5394万 | -2.19% | 8.36 | 0.59 |
| 11/07 | 3,460 | 3,460 | 3,455 | 3,455 | -0.29% | 1,000 | 58億9423万 | -3.36% | 8.28 | 0.58 |
| 11/06 | 3,465 | 3,475 | 3,460 | 3,465 | -0.43% | 1,400 | 59億1129万 | -3.24% | 8.3 | 0.58 |
| 11/05 | 3,530 | 3,530 | 3,385 | 3,480 | -2.25% | 4,600 | 59億3688万 | -3.04% | 8.33 | 0.58 |
| 11/01 | 3,545 | 3,570 | 3,545 | 3,560 | +0.42% | 700 | 60億7336万 | -1% | 8.53 | 0.6 |
| 10/31 | 3,560 | 3,560 | 3,545 | 3,545 | +0.14% | 800 | 60億4777万 | -1.5% | 8.49 | 0.6 |
| 10/30 | 3,540 | 3,540 | 3,540 | 3,540 | 0% | 300 | 60億3924万 | -1.72% | 8.48 | 0.6 |
| 10/29 | 3,595 | 3,595 | 3,540 | 3,540 | -0.28% | 1,400 | 60億3924万 | -1.8% | 8.48 | 0.6 |
| 10/28 | 3,565 | 3,565 | 3,540 | 3,550 | +0.85% | 900 | 60億5630万 | -1.66% | 8.5 | 0.6 |
| 10/25 | 3,605 | 3,615 | 3,475 | 3,520 | -2.22% | 4,400 | 60億512万 | -2.63% | 8.43 | 0.59 |
| 10/23 | 3,600 | 3,600 | 3,600 | 3,600 | +0.7% | 100 | 61億4160万 | -0.53% | 8.62 | 0.61 |
| 10/21 | 3,595 | 3,595 | 3,575 | 3,575 | -0.69% | 500 | 60億9895万 | -1.24% | 8.56 | 0.6 |
| 10/18 | 3,615 | 3,615 | 3,600 | 3,600 | 0% | 800 | 61億4160万 | -0.63% | 8.62 | 0.61 |
| 10/17 | 3,600 | 3,600 | 3,600 | 3,600 | +0.56% | 600 | 61億4160万 | -0.63% | 8.62 | 0.61 |
| 10/16 | 3,590 | 3,590 | 3,580 | 3,580 | -0.56% | 600 | 61億748万 | -1.21% | 8.57 | 0.6 |
| 10/15 | 3,595 | 3,600 | 3,595 | 3,600 | +0.28% | 600 | 61億4160万 | -0.74% | 8.62 | 0.61 |
| 10/10 | 3,590 | 3,590 | 3,590 | 3,590 | -0.28% | 200 | 61億2454万 | -1.05% | 8.6 | 0.6 |
| 10/09 | 3,600 | 3,600 | 3,600 | 3,600 | +0.14% | 200 | 61億4160万 | -0.83% | 8.62 | 0.61 |
| 10/08 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 300 | 61億3307万 | -0.99% | 8.61 | 0.6 |
| 10/07 | 3,595 | 3,595 | 3,595 | 3,595 | 0% | 900 | 61億3307万 | -1.05% | 8.61 | 0.6 |
| 10/04 | 3,590 | 3,625 | 3,590 | 3,595 | +0.14% | 500 | 61億3307万 | -1.07% | 8.61 | 0.6 |
| 10/03 | 3,590 | 3,600 | 3,590 | 3,590 | -1.51% | 500 | 61億2454万 | -1.24% | 8.6 | 0.6 |
| 10/02 | 3,645 | 3,645 | 3,630 | 3,645 | 0% | 800 | 62億1837万 | +0.11% | 8.73 | 0.61 |
| 10/01 | 3,640 | 3,650 | 3,640 | 3,645 | -0.14% | 600 | 62億1837万 | +0.16% | 8.73 | 0.61 |
| 09/30 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 500 | 62億2690万 | +0.33% | 8.74 | 0.61 |
| 09/27 | 3,625 | 3,650 | 3,625 | 3,650 | +0.69% | 400 | 62億2690万 | +0.33% | 8.74 | 0.61 |
| 09/26 | 3,655 | 3,655 | 3,625 | 3,625 | -0.96% | 400 | 61億8425万 | -0.36% | 8.68 | 0.61 |
| 09/25 | 3,660 | 3,660 | 3,660 | 3,660 | +0.27% | 900 | 62億4396万 | +0.55% | 8.77 | 0.62 |
| 09/24 | 3,645 | 3,650 | 3,645 | 3,650 | +0.55% | 300 | 62億2690万 | +0.25% | 8.74 | 0.61 |
| 09/19 | 3,620 | 3,630 | 3,620 | 3,630 | 0% | 300 | 61億9278万 | -0.36% | 8.69 | 0.61 |
| 09/18 | 3,630 | 3,630 | 3,630 | 3,630 | +0.69% | 200 | 61億9278万 | -0.44% | 8.69 | 0.61 |
| 09/17 | 3,630 | 3,630 | 3,605 | 3,605 | -1.77% | 200 | 61億5013万 | -1.15% | 8.63 | 0.61 |
| 09/12 | 3,670 | 3,670 | 3,670 | 3,670 | -0.14% | 100 | 62億6102万 | +0.6% | 8.79 | 0.62 |
| 09/06 | 3,625 | 3,675 | 3,625 | 3,675 | +1.38% | 400 | 62億6955万 | +0.68% | 8.8 | 0.62 |
| 09/05 | 3,695 | 3,695 | 3,625 | 3,625 | +0.14% | 600 | 61億8425万 | -0.74% | 8.68 | 0.61 |
| 09/04 | 3,625 | 3,625 | 3,620 | 3,620 | -0.55% | 200 | 61億7572万 | -0.98% | 8.67 | 0.61 |
| 09/03 | 3,675 | 3,675 | 3,640 | 3,640 | +0.69% | 400 | 62億984万 | -0.6% | 8.72 | 0.61 |
| 08/29 | 3,615 | 3,615 | 3,615 | 3,615 | -0.41% | 100 | 61億6719万 | -1.42% | 8.66 | 0.61 |
| 08/28 | 3,630 | 3,630 | 3,630 | 3,630 | -0.55% | 200 | 61億9278万 | -1.17% | 8.69 | 0.61 |
| 08/23 | 3,675 | 3,675 | 3,650 | 3,650 | +0.83% | 1,000 | 62億2690万 | -0.71% | 8.74 | 0.61 |
| 08/21 | 3,620 | 3,640 | 3,620 | 3,620 | -0.55% | 500 | 61億7572万 | -1.55% | 8.67 | 0.61 |
| 08/20 | 3,640 | 3,640 | 3,640 | 3,640 | +0.14% | 100 | 62億984万 | -1.06% | 8.72 | 0.61 |
| 08/19 | 3,625 | 3,660 | 3,625 | 3,635 | +0.14% | 300 | 62億131万 | -1.17% | 8.71 | 0.61 |
| 08/16 | 3,630 | 3,630 | 3,630 | 3,630 | 0% | 100 | 61億9278万 | -1.28% | 8.69 | 0.61 |
| 08/14 | 3,630 | 3,630 | 3,630 | 3,630 | +0.14% | 100 | 61億9278万 | -1.25% | 8.69 | 0.61 |
| 08/13 | 3,600 | 3,625 | 3,590 | 3,625 | -2.82% | 1,100 | 61億8425万 | -1.39% | 8.68 | 0.61 |
| 08/08 | 3,730 | 3,730 | 3,730 | 3,730 | +3.61% | 200 | 63億6338万 | +1.41% | 8.93 | 0.63 |
| 08/07 | 3,560 | 3,600 | 3,560 | 3,600 | -0.55% | 700 | 61億4160万 | -2.07% | 8.62 | 0.61 |
| 08/06 | 3,620 | 3,620 | 3,620 | 3,620 | -0.41% | 300 | 61億7572万 | -1.6% | 8.67 | 0.61 |
| 08/05 | 3,640 | 3,650 | 3,635 | 3,635 | -0.95% | 400 | 62億131万 | -1.14% | 8.71 | 0.61 |
| 08/02 | 3,670 | 3,670 | 3,670 | 3,670 | 0% | 300 | 62億6102万 | -0.16% | 8.79 | 0.62 |
| 08/01 | 3,685 | 3,685 | 3,670 | 3,670 | -0.41% | 300 | 62億6102万 | -0.19% | 8.79 | 0.62 |
| 07/31 | 3,720 | 3,720 | 3,685 | 3,685 | -0.27% | 400 | 62億8661万 | +0.22% | 8.83 | 0.62 |
| 07/30 | 3,695 | 3,695 | 3,695 | 3,695 | -0.54% | 100 | 63億367万 | +0.52% | 8.85 | 0.62 |
| 07/29 | 3,735 | 3,735 | 3,715 | 3,715 | +1.78% | 500 | 63億3779万 | +1.12% | 8.9 | 0.62 |
| 07/25 | 3,735 | 3,735 | 3,650 | 3,650 | +0.55% | 700 | 62億2690万 | -0.57% | 8.74 | 0.61 |
| 07/24 | 3,635 | 3,640 | 3,630 | 3,630 | -2.02% | 500 | 61億9278万 | -1.06% | 8.69 | 0.61 |
| 07/23 | 3,770 | 3,770 | 3,705 | 3,705 | -1.07% | 600 | 63億2073万 | +0.95% | 8.87 | 0.62 |
| 07/22 | 3,745 | 3,745 | 3,745 | 3,745 | +0.54% | 100 | 63億8897万 | +2.07% | 8.97 | 0.63 |
| 07/19 | 3,725 | 3,725 | 3,725 | 3,725 | -0.67% | 100 | 63億5485万 | +1.64% | 8.92 | 0.63 |
| 07/18 | 3,785 | 3,785 | 3,750 | 3,750 | -0.79% | 400 | 63億9750万 | +2.43% | 8.98 | 0.63 |
| 07/17 | 3,750 | 3,780 | 3,750 | 3,780 | +0.27% | 900 | 64億4868万 | +3.39% | 9.05 | 0.64 |
| 07/16 | 3,775 | 3,780 | 3,770 | 3,770 | +1.89% | 800 | 64億3162万 | +3.32% | 9.03 | 0.63 |
| 07/12 | 3,685 | 3,700 | 3,685 | 3,700 | +0.54% | 500 | 63億1220万 | +1.56% | 8.86 | 0.62 |
| 07/11 | 3,680 | 3,680 | 3,680 | 3,680 | +0.68% | 200 | 62億7808万 | +1.13% | 8.81 | 0.62 |
| 07/10 | 3,680 | 3,680 | 3,655 | 3,655 | +0.97% | 900 | 62億3543万 | +0.44% | 8.75 | 0.61 |
