PER
2019/08/05~2019/12/30
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 | 1,284 | 1,300 | 1,267 | 1,292 | +0.62% | 52,300 | 255億264万 | +4.45% | 36.23 | 3.66 |
12/27 | 1,286 | 1,301 | 1,267 | 1,284 | +0.47% | 86,700 | 253億4473万 | +4.31% | 36.01 | 3.64 |
12/26 | 1,292 | 1,295 | 1,268 | 1,278 | -0.54% | 82,700 | 252億2629万 | +4.5% | 35.84 | 3.63 |
12/25 | 1,294 | 1,308 | 1,276 | 1,285 | -1.08% | 75,900 | 253億6447万 | +5.85% | 36.04 | 3.65 |
12/24 | 1,279 | 1,299 | 1,269 | 1,299 | +2.69% | 79,400 | 256億4081万 | +7.8% | 36.43 | 3.68 |
12/23 | 1,281 | 1,305 | 1,265 | 1,265 | -1.48% | 58,100 | 249億6969万 | +5.77% | 35.48 | 3.59 |
12/20 | 1,302 | 1,304 | 1,266 | 1,284 | -1.46% | 116,600 | 253億4473万 | +8.08% | 36.01 | 3.64 |
12/19 | 1,277 | 1,318 | 1,270 | 1,303 | +2.68% | 125,100 | 257億1977万 | +10.42% | 36.54 | 3.7 |
12/18 | 1,273 | 1,294 | 1,256 | 1,269 | -1.17% | 80,700 | 250億4864万 | +8.46% | 35.59 | 3.6 |
12/17 | 1,260 | 1,291 | 1,254 | 1,284 | +2.31% | 118,400 | 253億4473万 | +10.59% | 36.01 | 3.64 |
12/16 | 1,276 | 1,306 | 1,253 | 1,255 | -2.56% | 112,600 | 247億7230万 | +8.85% | 35.2 | 3.56 |
12/13 | 1,349 | 1,350 | 1,280 | 1,288 | -3.59% | 211,100 | 254億2368万 | +12.49% | 36.12 | 3.65 |
12/12 | 1,362 | 1,395 | 1,331 | 1,336 | -1.47% | 221,800 | 263億7115万 | +17.92% | 37.47 | 3.79 |
12/11 | 1,308 | 1,446 | 1,307 | 1,356 | +7.7% | 771,700 | 267億6593万 | +21.29% | 38.03 | 3.85 |
12/10 | 1,282 | 1,306 | 1,252 | 1,259 | -2.48% | 186,600 | 248億5125万 | +14.14% | 35.31 | 3.57 |
12/09 | 1,270 | 1,300 | 1,265 | 1,291 | +1.57% | 198,900 | 254億8290万 | +18.12% | 36.21 | 3.66 |
12/06 | 1,251 | 1,300 | 1,222 | 1,271 | +2.01% | 394,200 | 250億8812万 | +17.69% | 35.64 | 3.61 |
12/05 | 1,155 | 1,252 | 1,155 | 1,246 | +8.25% | 283,900 | 245億9465万 | +16.56% | 34.94 | 3.53 |
12/04 | 1,128 | 1,156 | 1,115 | 1,151 | +1.59% | 86,200 | 227億1946万 | +8.69% | 32.28 | 3.26 |
12/03 | 1,094 | 1,135 | 1,081 | 1,133 | +3.09% | 70,700 | 223億6416万 | +7.7% | 31.77 | 3.21 |
12/02 | 1,103 | 1,109 | 1,092 | 1,099 | +0.46% | 37,700 | 216億9303万 | +5.07% | 30.82 | 3.12 |
11/29 | 1,100 | 1,107 | 1,091 | 1,094 | -0.55% | 31,800 | 215億9434万 | +5.19% | 30.68 | 3.1 |
11/28 | 1,130 | 1,130 | 1,100 | 1,100 | -1.43% | 40,900 | 217億1277万 | +6.28% | 30.85 | 3.12 |
11/27 | 1,103 | 1,124 | 1,090 | 1,116 | +1.64% | 54,300 | 220億2859万 | +8.24% | 31.3 | 3.17 |
11/26 | 1,125 | 1,137 | 1,098 | 1,098 | -3.17% | 137,300 | 216億7329万 | +7.23% | 30.79 | 3.11 |
11/25 | 1,102 | 1,147 | 1,095 | 1,134 | +4.9% | 243,800 | 223億8389万 | +11.29% | 31.8 | 3.22 |
11/22 | 1,055 | 1,081 | 1,048 | 1,081 | +2.46% | 85,300 | 213億3773万 | +6.82% | 30.32 | 3.07 |
11/21 | 1,056 | 1,063 | 1,029 | 1,055 | -0.09% | 45,200 | 208億2452万 | +4.66% | 29.59 | 2.99 |
11/20 | 1,067 | 1,073 | 1,044 | 1,056 | -1.4% | 43,600 | 208億4426万 | +5.18% | 29.61 | 3 |
11/19 | 1,078 | 1,078 | 1,056 | 1,071 | -0.46% | 34,100 | 211億4034万 | +7.21% | 30.04 | 3.04 |
11/18 | 1,085 | 1,096 | 1,070 | 1,076 | -0.28% | 38,600 | 212億3904万 | +8.25% | 30.18 | 3.05 |
11/15 | 1,041 | 1,079 | 1,041 | 1,079 | +3.25% | 42,300 | 212億9826万 | +8.88% | 30.26 | 3.06 |
11/14 | 1,049 | 1,070 | 1,042 | 1,045 | -0.38% | 34,900 | 206億2713万 | +5.98% | 29.31 | 2.96 |
11/13 | 1,090 | 1,090 | 1,045 | 1,049 | -3.85% | 77,900 | 207億609万 | +6.71% | 29.42 | 2.98 |
11/12 | 1,032 | 1,101 | 1,020 | 1,091 | +4% | 171,200 | 215億3512万 | +11.44% | 30.6 | 3.09 |
11/11 | 1,010 | 1,066 | 1,010 | 1,049 | +7.04% | 165,300 | 207億609万 | +7.7% | 29.42 | 2.98 |
11/08 | 981 | 988 | 978 | 980 | -0.1% | 55,600 | 193億4411万 | +0.93% | 27.48 | 2.78 |
11/07 | 977 | 983 | 963 | 981 | +0.62% | 40,500 | 193億6384万 | +1.13% | 27.51 | 2.78 |
11/06 | 1,003 | 1,003 | 975 | 975 | -2.4% | 58,800 | 192億4541万 | +0.52% | 27.34 | 2.77 |
11/05 | 999 | 1,005 | 987 | 999 | +1.83% | 48,500 | 197億1914万 | +2.88% | 28.02 | 2.83 |
11/01 | 978 | 982 | 962 | 981 | +0.2% | 44,500 | 193億6384万 | +1.03% | 27.51 | 2.78 |
10/31 | 1,001 | 1,002 | 977 | 979 | -1.51% | 37,500 | 193億2437万 | +0.72% | 27.46 | 2.78 |
10/30 | 993 | 1,011 | 992 | 994 | +0.61% | 94,000 | 196億2045万 | +2.26% | 27.88 | 2.82 |
10/29 | 972 | 996 | 972 | 988 | +1.65% | 117,700 | 195億202万 | +1.65% | 27.71 | 2.8 |
10/28 | 965 | 977 | 955 | 972 | +0.41% | 65,900 | 191億8619万 | 0% | 27.26 | 2.76 |
10/25 | 976 | 984 | 965 | 968 | -0.21% | 40,400 | 191億724万 | -0.41% | 27.15 | 2.75 |
10/24 | 979 | 982 | 970 | 970 | -0.72% | 53,200 | 191億4672万 | -0.31% | 27.2 | 2.75 |
10/23 | 962 | 979 | 954 | 977 | +1.98% | 75,000 | 192億8489万 | +0.21% | 27.4 | 2.77 |
10/21 | 975 | 975 | 953 | 958 | -1.34% | 63,800 | 189億985万 | -1.94% | 26.87 | 2.72 |
10/18 | 970 | 992 | 966 | 971 | +0.73% | 61,700 | 191億6646万 | -0.92% | 27.23 | 2.75 |
10/17 | 967 | 968 | 943 | 964 | -0.31% | 84,800 | 190億2828万 | -1.83% | 27.03 | 2.73 |
10/16 | 969 | 1,002 | 957 | 967 | +1.58% | 185,300 | 190億8750万 | -1.93% | 27.12 | 2.74 |
10/15 | 950 | 957 | 941 | 952 | +1.49% | 46,400 | 187億9142万 | -3.74% | 26.7 | 2.7 |
10/11 | 951 | 952 | 934 | 938 | -1.68% | 87,300 | 185億1507万 | -5.44% | 26.31 | 2.66 |
10/10 | 994 | 994 | 950 | 954 | -3.44% | 59,900 | 188億3089万 | -4.02% | 26.75 | 2.71 |
10/09 | 955 | 989 | 954 | 988 | +2.07% | 79,000 | 195億202万 | -0.7% | 27.71 | 2.8 |
10/08 | 961 | 976 | 951 | 968 | +1.36% | 61,700 | 191億724万 | -2.52% | 27.15 | 2.75 |
10/07 | 961 | 961 | 941 | 955 | -0.1% | 60,000 | 188億5063万 | -3.73% | 26.78 | 2.71 |
10/04 | 963 | 972 | 952 | 956 | -0.52% | 59,100 | 188億7037万 | -3.53% | 26.81 | 2.71 |
10/03 | 958 | 975 | 946 | 961 | -1.23% | 66,900 | 189億6907万 | -2.93% | 26.95 | 2.73 |
10/02 | 969 | 975 | 966 | 973 | +0.31% | 23,400 | 192億593万 | -1.72% | 27.29 | 2.76 |
10/01 | 980 | 981 | 964 | 970 | -0.41% | 36,800 | 191億4672万 | -1.82% | 27.2 | 2.75 |
09/30 | 1,001 | 1,001 | 966 | 974 | -2.7% | 70,000 | 192億2567万 | -1.42% | 27.32 | 2.76 |
09/27 | 1,002 | 1,002 | 980 | 1,001 | +0.81% | 54,200 | 197億5862万 | +1.32% | 28.07 | 2.84 |
09/26 | 1,007 | 1,007 | 993 | 993 | -0.8% | 51,400 | 196億71万 | +0.61% | 27.85 | 2.82 |
09/25 | 1,004 | 1,006 | 990 | 1,001 | +0.6% | 51,700 | 197億5862万 | +1.52% | 28.07 | 2.84 |
09/24 | 981 | 1,000 | 976 | 995 | +1.22% | 47,500 | 196億4019万 | +1.02% | 27.9 | 2.82 |
09/20 | 992 | 995 | 983 | 983 | 0% | 28,900 | 194億332万 | 0% | 27.57 | 2.79 |
09/19 | 961 | 986 | 961 | 983 | +1.44% | 66,200 | 194億332万 | +0.1% | 27.57 | 2.79 |
09/18 | 987 | 995 | 962 | 969 | -2.42% | 45,800 | 191億2698万 | -1.22% | 27.17 | 2.75 |
09/17 | 1,010 | 1,011 | 993 | 993 | -3.59% | 115,000 | 196億71万 | +1.33% | 27.85 | 2.82 |
09/13 | 1,030 | 1,046 | 1,027 | 1,030 | 0% | 55,500 | 203億3105万 | +4.78% | 28.89 | 2.92 |
09/12 | 1,035 | 1,038 | 1,023 | 1,030 | -0.39% | 46,900 | 203億3105万 | +4.36% | 28.89 | 2.92 |
09/11 | 1,021 | 1,036 | 1,008 | 1,034 | +0.88% | 34,500 | 204億1001万 | +4.66% | 29 | 2.93 |
09/10 | 1,052 | 1,063 | 1,023 | 1,025 | -3.21% | 82,600 | 202億3236万 | +3.64% | 28.75 | 2.91 |
09/09 | 1,058 | 1,070 | 1,044 | 1,059 | +1.34% | 55,400 | 209億348万 | +6.97% | 29.7 | 3 |
09/06 | 1,019 | 1,056 | 1,019 | 1,045 | +3.47% | 81,100 | 206億2713万 | +5.34% | 29.31 | 2.96 |
09/05 | 996 | 1,034 | 996 | 1,010 | +2.23% | 87,000 | 199億3627万 | +1.51% | 28.32 | 2.87 |
09/04 | 975 | 994 | 975 | 988 | +0.71% | 48,600 | 195億202万 | -1.1% | 27.71 | 2.8 |
09/03 | 947 | 985 | 945 | 981 | +2.94% | 47,500 | 193億6384万 | -2.19% | 27.51 | 2.78 |
09/02 | 949 | 962 | 937 | 953 | +0.85% | 39,500 | 188億1116万 | -5.46% | 26.73 | 2.7 |
08/30 | 938 | 951 | 932 | 945 | +1.83% | 29,000 | 186億5324万 | -6.71% | 26.5 | 2.68 |
08/29 | 964 | 964 | 926 | 928 | -0.64% | 65,500 | 183億1768万 | -8.93% | 26.03 | 2.63 |
08/28 | 935 | 940 | 925 | 934 | -1.16% | 24,800 | 184億3612万 | -8.88% | 26.19 | 2.65 |
08/27 | 935 | 945 | 926 | 945 | +2.05% | 26,100 | 186億5324万 | -8.16% | 26.5 | 2.68 |
08/26 | 957 | 957 | 923 | 926 | -4.73% | 59,900 | 182億7821万 | -10.44% | 25.97 | 2.63 |
08/23 | 976 | 979 | 965 | 972 | -0.82% | 37,200 | 191億8619万 | -6.45% | 27.26 | 2.76 |
08/22 | 984 | 991 | 974 | 980 | +0.2% | 53,200 | 193億4411万 | -5.77% | 27.48 | 2.78 |
08/21 | 975 | 980 | 962 | 978 | +0.62% | 23,700 | 193億463万 | -6.23% | 27.43 | 2.77 |
08/20 | 967 | 977 | 964 | 972 | +1.57% | 30,500 | 191億8619万 | -7.07% | 27.26 | 2.76 |
08/19 | 959 | 977 | 953 | 957 | +0.63% | 59,700 | 188億9011万 | -8.77% | 26.84 | 2.71 |
08/16 | 950 | 953 | 940 | 951 | -0.31% | 25,300 | 187億7168万 | -9.77% | 26.67 | 2.7 |
08/15 | 940 | 954 | 930 | 954 | -1.04% | 53,200 | 188億3089万 | -9.83% | 26.75 | 2.71 |
08/14 | 957 | 979 | 952 | 964 | +2.34% | 97,000 | 190億2828万 | -9.31% | 27.03 | 2.73 |
08/13 | 969 | 1,002 | 922 | 942 | -13.1% | 311,900 | 185億9403万 | -11.55% | 26.42 | 2.67 |
08/09 | 1,130 | 1,131 | 1,083 | 1,084 | -2.95% | 52,800 | 213億9695万 | +1.59% | 30.4 | 3.07 |
08/08 | 1,076 | 1,130 | 1,076 | 1,117 | +4.69% | 92,000 | 220億4833万 | +4.98% | 31.33 | 3.17 |
08/07 | 1,056 | 1,082 | 1,046 | 1,067 | +2.01% | 64,500 | 210億6139万 | +0.66% | 29.92 | 3.03 |
08/06 | 1,009 | 1,054 | 1,004 | 1,046 | -0.95% | 59,800 | 206億4687万 | -1.13% | 29.33 | 2.97 |
08/05 | 1,096 | 1,096 | 1,018 | 1,056 | -4.26% | 107,400 | 208億4426万 | 0% | 29.61 | 3 |