PER
2019/08/13~2020/01/10
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 |
---|
2021 | 10/1, 株式併合 5→1 |
2020 |
01/10 | 1,765 | 1,770 | 1,750 | 1,750 | -0.28% | 797,420 | 4380億2482万 | -1.02% | 6.81 | 0.71 |
01/09 | 1,765 | 1,770 | 1,750 | 1,755 | +0.86% | 1,062,220 | 4392億7632万 | -0.74% | 6.83 | 0.72 |
01/08 | 1,760 | 1,760 | 1,735 | 1,740 | -1.97% | 1,654,280 | 4355億2182万 | -1.53% | 6.77 | 0.71 |
01/07 | 1,750 | 1,780 | 1,750 | 1,775 | +1.72% | 1,039,240 | 4442億8232万 | +0.45% | 6.9 | 0.72 |
01/06 | 1,740 | 1,750 | 1,730 | 1,745 | -0.85% | 1,081,300 | 4367億7332万 | -1.13% | 6.79 | 0.71 |
2019 |
12/30 | 1,760 | 1,770 | 1,745 | 1,760 | -0.28% | 780,240 | 4405億2782万 | -0.23% | 6.84 | 0.72 |
12/27 | 1,775 | 1,780 | 1,765 | 1,765 | 0% | 655,340 | 4417億7932万 | +0.17% | 6.86 | 0.72 |
12/26 | 1,745 | 1,765 | 1,740 | 1,765 | +1.15% | 927,660 | 4417億7932万 | +0.34% | 6.86 | 0.72 |
12/25 | 1,755 | 1,760 | 1,745 | 1,745 | -0.29% | 535,280 | 4367億7332万 | -0.68% | 6.79 | 0.71 |
12/24 | 1,760 | 1,765 | 1,750 | 1,750 | -0.57% | 579,400 | 4380億2482万 | -0.28% | 6.81 | 0.71 |
12/23 | 1,780 | 1,785 | 1,760 | 1,760 | -0.85% | 876,580 | 4405億2782万 | +0.4% | 6.84 | 0.72 |
12/20 | 1,790 | 1,790 | 1,775 | 1,775 | -0.84% | 1,137,620 | 4442億8232万 | +1.37% | 6.9 | 0.72 |
12/19 | 1,780 | 1,790 | 1,775 | 1,790 | 0% | 878,480 | 4480億3682万 | +2.29% | 6.96 | 0.73 |
12/18 | 1,805 | 1,815 | 1,790 | 1,790 | -0.83% | 1,337,620 | 4480億3682万 | +2.52% | 6.96 | 0.73 |
12/17 | 1,800 | 1,805 | 1,795 | 1,805 | +0.84% | 723,900 | 4517億9131万 | +3.5% | 7.02 | 0.74 |
12/16 | 1,795 | 1,800 | 1,785 | 1,790 | 0% | 744,160 | 4480億3682万 | +2.81% | 6.96 | 0.73 |
12/13 | 1,785 | 1,795 | 1,775 | 1,790 | +1.42% | 1,442,140 | 4480億3682万 | +2.87% | 6.96 | 0.73 |
12/12 | 1,780 | 1,780 | 1,750 | 1,765 | -0.56% | 1,054,640 | 4417億7932万 | +1.55% | 6.86 | 0.72 |
12/11 | 1,785 | 1,790 | 1,770 | 1,775 | -1.39% | 1,395,540 | 4442億8232万 | +2.19% | 6.9 | 0.72 |
12/10 | 1,790 | 1,810 | 1,785 | 1,800 | +0.84% | 1,128,300 | 4505億3982万 | +3.69% | 7 | 0.74 |
12/09 | 1,790 | 1,800 | 1,780 | 1,785 | +0.28% | 1,517,340 | 4467億8532万 | +2.94% | 6.94 | 0.73 |
12/06 | 1,770 | 1,785 | 1,765 | 1,780 | +0.56% | 1,445,300 | 4455億3382万 | +2.77% | 6.92 | 0.73 |
12/05 | 1,750 | 1,770 | 1,740 | 1,770 | +1.43% | 1,552,180 | 4430億3082万 | +2.37% | 6.88 | 0.72 |
12/04 | 1,725 | 1,745 | 1,720 | 1,745 | +0.58% | 946,120 | 4367億7332万 | +1.04% | 6.79 | 0.71 |
12/03 | 1,745 | 1,760 | 1,730 | 1,735 | -1.14% | 1,602,660 | 4342億7032万 | +0.52% | 6.75 | 0.71 |
12/02 | 1,725 | 1,755 | 1,720 | 1,755 | +2.03% | 1,045,880 | 4392億7632万 | +1.74% | 6.83 | 0.72 |
11/29 | 1,730 | 1,735 | 1,715 | 1,720 | -0.86% | 1,085,800 | 4305億1582万 | -0.17% | 6.69 | 0.7 |
11/28 | 1,735 | 1,740 | 1,725 | 1,735 | 0% | 700,480 | 4342億7032万 | +0.7% | 6.75 | 0.71 |
11/27 | 1,720 | 1,735 | 1,715 | 1,735 | +1.46% | 786,380 | 4342億7032万 | +0.75% | 6.75 | 0.71 |
11/26 | 1,725 | 1,730 | 1,705 | 1,710 | -0.58% | 1,534,220 | 4280億1282万 | -0.52% | 6.65 | 0.7 |
11/25 | 1,710 | 1,725 | 1,705 | 1,720 | +1.78% | 933,460 | 4305億1582万 | +0.12% | 6.69 | 0.7 |
11/22 | 1,690 | 1,705 | 1,690 | 1,690 | -0.59% | 578,760 | 4230億683万 | -1.46% | 6.57 | 0.69 |
11/21 | 1,710 | 1,715 | 1,680 | 1,700 | -0.29% | 1,388,480 | 4255億983万 | -0.82% | 6.61 | 0.69 |
11/20 | 1,700 | 1,720 | 1,690 | 1,705 | 0% | 1,555,860 | 4267億6132万 | -0.47% | 6.63 | 0.7 |
11/19 | 1,710 | 1,720 | 1,705 | 1,705 | -0.29% | 937,260 | 4267億6132万 | -0.35% | 6.63 | 0.7 |
11/18 | 1,735 | 1,735 | 1,710 | 1,710 | -1.72% | 1,249,000 | 4280億1282万 | +0.06% | 6.65 | 0.7 |
11/15 | 1,700 | 1,740 | 1,700 | 1,740 | +2.05% | 1,129,560 | 4355億2182万 | +2.05% | 6.77 | 0.71 |
11/14 | 1,725 | 1,725 | 1,700 | 1,705 | -1.16% | 1,079,140 | 4267億6132万 | +0.29% | 6.63 | 0.7 |
11/13 | 1,745 | 1,745 | 1,720 | 1,725 | -1.15% | 1,477,840 | 4317億6732万 | +1.65% | 6.71 | 0.7 |
11/12 | 1,745 | 1,750 | 1,735 | 1,745 | 0% | 839,660 | 4367億7332万 | +3.07% | 6.79 | 0.71 |
11/11 | 1,760 | 1,760 | 1,740 | 1,745 | -0.85% | 760,880 | 4367億7332万 | +3.38% | 6.79 | 0.71 |
11/08 | 1,750 | 1,765 | 1,745 | 1,760 | +1.44% | 1,553,400 | 4405億2782万 | +4.39% | 6.84 | 0.72 |
11/07 | 1,740 | 1,745 | 1,725 | 1,735 | -1.14% | 1,000,380 | 4342億7032万 | +3.09% | 6.75 | 0.71 |
11/06 | 1,755 | 1,755 | 1,735 | 1,755 | +0.86% | 1,043,260 | 4392億7632万 | +4.4% | 6.83 | 0.72 |
11/05 | 1,765 | 1,775 | 1,740 | 1,740 | 0% | 1,995,660 | 4355億2182万 | +3.69% | 6.77 | 0.71 |
11/01 | 1,695 | 1,770 | 1,690 | 1,740 | +1.75% | 2,525,420 | 4355億2182万 | +3.69% | 6.77 | 0.71 |
10/31 | 1,705 | 1,710 | 1,680 | 1,710 | 0% | 991,580 | 4280億1282万 | +1.85% | 6.65 | 0.7 |
10/30 | 1,730 | 1,730 | 1,695 | 1,710 | -0.87% | 1,202,440 | 4280億1282万 | +1.73% | 6.65 | 0.7 |
10/29 | 1,720 | 1,730 | 1,720 | 1,725 | +0.58% | 883,540 | 4317億6732万 | +2.5% | 6.71 | 0.7 |
10/28 | 1,715 | 1,720 | 1,705 | 1,715 | +0.59% | 555,260 | 4292億6432万 | +1.84% | 6.67 | 0.7 |
10/25 | 1,705 | 1,710 | 1,695 | 1,705 | -0.29% | 540,900 | 4267億6132万 | +1.19% | 6.63 | 0.7 |
10/24 | 1,700 | 1,710 | 1,695 | 1,710 | +0.59% | 753,860 | 4280億1282万 | +1.36% | 6.65 | 0.7 |
10/23 | 1,690 | 1,700 | 1,675 | 1,700 | +1.19% | 729,680 | 4255億983万 | +0.65% | 6.61 | 0.69 |
10/21 | 1,665 | 1,685 | 1,660 | 1,680 | +0.9% | 539,820 | 4205億383万 | -0.59% | 6.53 | 0.69 |
10/18 | 1,660 | 1,680 | 1,660 | 1,665 | +0.3% | 856,200 | 4167億4933万 | -1.6% | 6.48 | 0.68 |
10/17 | 1,660 | 1,670 | 1,655 | 1,660 | -0.6% | 681,460 | 4154億9783万 | -2.01% | 6.46 | 0.68 |
10/16 | 1,695 | 1,700 | 1,665 | 1,670 | -0.3% | 959,160 | 4180億83万 | -1.53% | 6.49 | 0.68 |
10/15 | 1,675 | 1,685 | 1,670 | 1,675 | +1.52% | 898,480 | 4192億5233万 | -1.24% | 6.51 | 0.68 |
10/11 | 1,645 | 1,650 | 1,640 | 1,650 | +0.61% | 699,100 | 4129億9483万 | -2.77% | 6.42 | 0.67 |
10/10 | 1,615 | 1,640 | 1,610 | 1,640 | +1.55% | 994,000 | 4104億9183万 | -3.36% | 6.38 | 0.67 |
10/09 | 1,615 | 1,620 | 1,610 | 1,615 | -0.62% | 846,880 | 4042億3433万 | -4.89% | 6.28 | 0.66 |
10/08 | 1,620 | 1,645 | 1,620 | 1,625 | 0% | 987,720 | 4067億3733万 | -4.3% | 6.32 | 0.66 |
10/07 | 1,630 | 1,635 | 1,620 | 1,625 | 0% | 884,300 | 4067億3733万 | -4.3% | 6.32 | 0.66 |
10/04 | 1,630 | 1,630 | 1,620 | 1,625 | -0.31% | 857,200 | 4067億3733万 | -4.24% | 6.32 | 0.66 |
10/03 | 1,645 | 1,645 | 1,625 | 1,630 | -2.69% | 1,431,980 | 4079億8883万 | -3.89% | 6.34 | 0.67 |
10/02 | 1,670 | 1,685 | 1,665 | 1,675 | -1.76% | 679,100 | 4192億5233万 | -1.24% | 6.51 | 0.68 |
10/01 | 1,680 | 1,705 | 1,680 | 1,705 | +1.79% | 806,000 | 4267億6132万 | +0.77% | 6.63 | 0.7 |
09/30 | 1,680 | 1,685 | 1,665 | 1,675 | -0.59% | 827,420 | 4192億5233万 | -0.77% | 6.51 | 0.68 |
09/27 | 1,700 | 1,705 | 1,680 | 1,685 | -3.44% | 1,392,800 | 4217億5533万 | -0.06% | 6.55 | 0.69 |
09/26 | 1,760 | 1,760 | 1,740 | 1,745 | -0.29% | 1,519,960 | 4367億7332万 | +3.68% | 6.79 | 0.71 |
09/25 | 1,745 | 1,755 | 1,725 | 1,750 | -0.28% | 956,760 | 4380億2482万 | +4.23% | 6.81 | 0.71 |
09/24 | 1,760 | 1,780 | 1,755 | 1,755 | -0.28% | 1,244,000 | 4392億7632万 | +4.9% | 6.83 | 0.72 |
09/20 | 1,755 | 1,765 | 1,755 | 1,760 | +0.57% | 960,620 | 4405億2782万 | +5.58% | 6.84 | 0.72 |
09/19 | 1,765 | 1,780 | 1,750 | 1,750 | -0.28% | 1,656,280 | 4380億2482万 | +5.36% | 6.81 | 0.71 |
09/18 | 1,765 | 1,770 | 1,750 | 1,755 | -0.28% | 1,120,800 | 4392億7632万 | +5.98% | 6.83 | 0.72 |
09/17 | 1,750 | 1,770 | 1,745 | 1,760 | +1.15% | 1,267,920 | 4405億2782万 | +6.73% | 6.84 | 0.72 |
09/13 | 1,730 | 1,750 | 1,715 | 1,740 | +0.58% | 1,737,720 | 4355億2182万 | +5.9% | 6.77 | 0.71 |
09/12 | 1,750 | 1,755 | 1,725 | 1,730 | -0.86% | 1,978,560 | 4330億1882万 | +5.68% | 6.73 | 0.71 |
09/11 | 1,725 | 1,750 | 1,720 | 1,745 | +1.75% | 1,620,400 | 4367億7332万 | +6.86% | 6.79 | 0.71 |
09/10 | 1,685 | 1,720 | 1,685 | 1,715 | +1.18% | 953,780 | 4292億6432万 | +5.34% | 6.67 | 0.7 |
09/09 | 1,675 | 1,695 | 1,675 | 1,695 | +0.89% | 521,940 | 4242億5833万 | +4.37% | 6.59 | 0.69 |
09/06 | 1,695 | 1,700 | 1,680 | 1,680 | -0.3% | 742,340 | 4205億383万 | +3.51% | 6.53 | 0.69 |
09/05 | 1,670 | 1,700 | 1,670 | 1,685 | +2.12% | 984,540 | 4217億5533万 | +3.76% | 6.55 | 0.69 |
09/04 | 1,655 | 1,685 | 1,650 | 1,650 | -0.9% | 1,072,280 | 4129億9483万 | +1.54% | 6.42 | 0.67 |
09/03 | 1,625 | 1,670 | 1,625 | 1,665 | +2.78% | 1,271,260 | 4167億4933万 | +2.27% | 6.48 | 0.68 |
09/02 | 1,615 | 1,625 | 1,610 | 1,620 | 0% | 635,700 | 4054億8583万 | -0.55% | 6.3 | 0.66 |
08/30 | 1,615 | 1,625 | 1,610 | 1,620 | +0.62% | 824,580 | 4054億8583万 | -0.8% | 6.3 | 0.66 |
08/29 | 1,610 | 1,615 | 1,595 | 1,610 | +0.63% | 582,760 | 4029億8283万 | -1.71% | 6.26 | 0.66 |
08/28 | 1,615 | 1,620 | 1,595 | 1,600 | -1.23% | 557,220 | 4004億7984万 | -2.62% | 6.22 | 0.65 |
08/27 | 1,610 | 1,620 | 1,600 | 1,620 | +1.89% | 652,000 | 4054億8583万 | -1.7% | 6.3 | 0.66 |
08/26 | 1,590 | 1,605 | 1,585 | 1,590 | -1.24% | 893,220 | 3979億7684万 | -3.75% | 6.18 | 0.65 |
08/23 | 1,615 | 1,630 | 1,610 | 1,610 | -0.92% | 817,240 | 4029億8283万 | -2.84% | 6.26 | 0.66 |
08/22 | 1,625 | 1,625 | 1,610 | 1,625 | +0.93% | 715,260 | 4067億3733万 | -2.11% | 6.32 | 0.66 |
08/21 | 1,620 | 1,620 | 1,610 | 1,610 | -1.23% | 455,580 | 4029億8283万 | -3.3% | 6.26 | 0.66 |
08/20 | 1,625 | 1,630 | 1,615 | 1,630 | +1.24% | 647,180 | 4079億8883万 | -2.4% | 6.34 | 0.67 |
08/19 | 1,615 | 1,620 | 1,605 | 1,610 | 0% | 543,780 | 4029億8283万 | -3.88% | 6.26 | 0.66 |
08/16 | 1,595 | 1,615 | 1,590 | 1,610 | 0% | 525,560 | 4029億8283万 | -4.22% | 6.26 | 0.66 |
08/15 | 1,575 | 1,610 | 1,570 | 1,610 | 0% | 1,201,860 | 4029億8283万 | -4.51% | 6.26 | 0.66 |
08/14 | 1,605 | 1,615 | 1,600 | 1,610 | +1.9% | 709,500 | 4029億8283万 | -4.85% | 6.26 | 0.66 |
08/13 | 1,595 | 1,595 | 1,575 | 1,580 | -1.56% | 556,440 | 3954億7384万 | -6.95% | 6.14 | 0.65 |