PER
2019/08/29～2020/01/29
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 |
| 01/29 | 1,620 | 1,633 | 1,609 | 1,621 | +0.31% | 181,600 | 3042億616万 | -6.19% | 12.22 | 1.04 |
| 01/28 | 1,625 | 1,629 | 1,609 | 1,616 | -1.58% | 388,100 | 3032億6783万 | -6.97% | 12.18 | 1.04 |
| 01/27 | 1,641 | 1,660 | 1,637 | 1,642 | -2.2% | 274,000 | 3081億4714万 | -5.9% | 12.38 | 1.05 |
| 01/24 | 1,695 | 1,701 | 1,676 | 1,679 | -1% | 261,700 | 3150億9077万 | -4.17% | 12.66 | 1.08 |
| 01/23 | 1,697 | 1,711 | 1,691 | 1,696 | -1.74% | 217,400 | 3182億8109万 | -3.53% | 12.79 | 1.09 |
| 01/22 | 1,730 | 1,730 | 1,711 | 1,726 | -0.58% | 271,400 | 3239億1106万 | -2.1% | 13.01 | 1.11 |
| 01/21 | 1,750 | 1,765 | 1,731 | 1,736 | -0.34% | 309,500 | 3257億8772万 | -1.75% | 13.09 | 1.11 |
| 01/20 | 1,727 | 1,744 | 1,725 | 1,742 | +1.1% | 236,400 | 3269億1371万 | -1.53% | 13.13 | 1.12 |
| 01/17 | 1,715 | 1,723 | 1,709 | 1,723 | +1.59% | 231,300 | 3233億4806万 | -2.6% | 12.99 | 1.11 |
| 01/16 | 1,720 | 1,721 | 1,696 | 1,696 | -0.59% | 209,500 | 3182億8109万 | -4.13% | 12.79 | 1.09 |
| 01/15 | 1,711 | 1,724 | 1,694 | 1,706 | -0.47% | 280,500 | 3201億5774万 | -3.62% | 12.86 | 1.1 |
| 01/14 | 1,722 | 1,730 | 1,698 | 1,714 | -0.46% | 343,300 | 3216億5907万 | -3.22% | 12.92 | 1.1 |
| 01/10 | 1,740 | 1,741 | 1,718 | 1,722 | -0.58% | 209,200 | 3231億6040万 | -2.71% | 12.98 | 1.11 |
| 01/09 | 1,753 | 1,755 | 1,731 | 1,732 | +1.52% | 306,100 | 3250億3705万 | -2.2% | 13.06 | 1.11 |
| 01/08 | 1,716 | 1,726 | 1,687 | 1,706 | -2.29% | 325,000 | 3201億5774万 | -3.62% | 12.86 | 1.1 |
| 01/07 | 1,735 | 1,755 | 1,734 | 1,746 | +0.92% | 194,400 | 3276億6437万 | -1.41% | 13.16 | 1.12 |
| 01/06 | 1,725 | 1,735 | 1,711 | 1,730 | -1.98% | 252,700 | 3246億6172万 | -2.26% | 13.04 | 1.11 |
| 2019 |
| 12/30 | 1,771 | 1,775 | 1,745 | 1,765 | -0.51% | 166,000 | 3312億3002万 | -0.23% | 13.31 | 1.13 |
| 12/27 | 1,776 | 1,780 | 1,767 | 1,774 | +0.85% | 176,200 | 3329億1901万 | +0.4% | 13.37 | 1.14 |
| 12/26 | 1,750 | 1,769 | 1,746 | 1,759 | -0.06% | 222,700 | 3301億403万 | -0.28% | 13.26 | 1.13 |
| 12/25 | 1,767 | 1,771 | 1,755 | 1,760 | -1.07% | 172,400 | 3302億9169万 | -0.11% | 13.27 | 1.13 |
| 12/24 | 1,797 | 1,803 | 1,770 | 1,779 | -0.45% | 277,400 | 3338億5734万 | +1.08% | 13.41 | 1.14 |
| 12/23 | 1,802 | 1,808 | 1,782 | 1,787 | -0.78% | 218,300 | 3353億5867万 | +1.65% | 13.47 | 1.15 |
| 12/20 | 1,824 | 1,826 | 1,793 | 1,801 | -2.44% | 438,800 | 3379億8599万 | +2.62% | 13.58 | 1.16 |
| 12/19 | 1,836 | 1,849 | 1,829 | 1,846 | +0.49% | 320,800 | 3464億3095万 | +5.43% | 13.92 | 1.19 |
| 12/18 | 1,832 | 1,850 | 1,825 | 1,837 | +0.88% | 530,200 | 3447億4196万 | +5.33% | 13.85 | 1.18 |
| 12/17 | 1,840 | 1,843 | 1,815 | 1,821 | -0.27% | 338,900 | 3417億3930万 | +4.78% | 13.73 | 1.17 |
| 12/16 | 1,808 | 1,834 | 1,805 | 1,826 | +0.44% | 329,800 | 3426億7763万 | +5.31% | 13.77 | 1.17 |
| 12/13 | 1,852 | 1,863 | 1,806 | 1,818 | +0.11% | 605,500 | 3411億7631万 | +5.15% | 13.71 | 1.17 |
| 12/12 | 1,847 | 1,848 | 1,816 | 1,816 | -0.66% | 643,000 | 3408億98万 | +5.21% | 13.69 | 1.17 |
| 12/11 | 1,791 | 1,840 | 1,788 | 1,828 | +2.64% | 570,800 | 3430億5296万 | +6.16% | 13.78 | 1.17 |
| 12/10 | 1,760 | 1,788 | 1,754 | 1,781 | +1.48% | 413,400 | 3342億3267万 | +3.79% | 13.43 | 1.14 |
| 12/09 | 1,744 | 1,756 | 1,736 | 1,755 | +1.86% | 224,900 | 3293億5337万 | +2.51% | 13.23 | 1.13 |
| 12/06 | 1,733 | 1,735 | 1,723 | 1,723 | -0.35% | 149,300 | 3233億4806万 | +1% | 12.99 | 1.11 |
| 12/05 | 1,730 | 1,739 | 1,722 | 1,729 | +1.05% | 216,900 | 3244億7406万 | +1.65% | 13.04 | 1.11 |
| 12/04 | 1,689 | 1,711 | 1,684 | 1,711 | +0.12% | 161,600 | 3210億9607万 | +0.94% | 12.9 | 1.1 |
| 12/03 | 1,714 | 1,714 | 1,696 | 1,709 | -0.98% | 212,100 | 3207億2074万 | +1.12% | 12.88 | 1.1 |
| 12/02 | 1,723 | 1,743 | 1,716 | 1,726 | +0.17% | 166,800 | 3239億1106万 | +2.55% | 13.01 | 1.11 |
| 11/29 | 1,738 | 1,750 | 1,720 | 1,723 | +0.53% | 245,700 | 3233億4806万 | +2.8% | 12.99 | 1.11 |
| 11/28 | 1,731 | 1,731 | 1,709 | 1,714 | -0.46% | 149,100 | 3216億5907万 | +2.7% | 12.92 | 1.1 |
| 11/27 | 1,729 | 1,738 | 1,718 | 1,722 | +0.41% | 198,700 | 3231億6040万 | +3.67% | 12.98 | 1.11 |
| 11/26 | 1,740 | 1,742 | 1,715 | 1,715 | -0.29% | 373,000 | 3218億4674万 | +3.69% | 12.93 | 1.1 |
| 11/25 | 1,710 | 1,730 | 1,708 | 1,720 | +1.12% | 195,800 | 3227億8506万 | +4.5% | 12.97 | 1.1 |
| 11/22 | 1,711 | 1,715 | 1,697 | 1,701 | +0.41% | 309,000 | 3192億1942万 | +3.78% | 12.82 | 1.09 |
| 11/21 | 1,698 | 1,717 | 1,668 | 1,694 | -1.22% | 422,400 | 3179億576万 | +3.8% | 12.77 | 1.09 |
| 11/20 | 1,721 | 1,723 | 1,691 | 1,715 | -1.21% | 513,100 | 3218億4674万 | +5.47% | 12.93 | 1.1 |
| 11/19 | 1,717 | 1,737 | 1,701 | 1,736 | +0.93% | 584,300 | 3257億8772万 | +7.36% | 13.09 | 1.11 |
| 11/18 | 1,685 | 1,725 | 1,684 | 1,720 | +2.08% | 615,800 | 3227億8506万 | +7.1% | 12.97 | 1.1 |
| 11/15 | 1,659 | 1,694 | 1,659 | 1,685 | +0.84% | 270,000 | 3162億1676万 | +5.58% | 12.7 | 1.08 |
| 11/14 | 1,687 | 1,695 | 1,671 | 1,671 | -1.82% | 255,700 | 3135億8944万 | +5.29% | 12.6 | 1.07 |
| 11/13 | 1,708 | 1,717 | 1,702 | 1,702 | -0.53% | 226,000 | 3194億708万 | +7.79% | 12.83 | 1.09 |
| 11/12 | 1,703 | 1,720 | 1,694 | 1,711 | +0.06% | 213,300 | 3210億9607万 | +8.98% | 12.9 | 1.1 |
| 11/11 | 1,735 | 1,742 | 1,708 | 1,710 | -1.1% | 356,800 | 3209億841万 | +9.55% | 12.89 | 1.1 |
| 11/08 | 1,729 | 1,741 | 1,722 | 1,729 | +1.05% | 530,200 | 3244億7406万 | +11.26% | 13.04 | 1.11 |
| 11/07 | 1,689 | 1,721 | 1,689 | 1,711 | +0.82% | 504,900 | 3210億9607万 | +10.6% | 12.9 | 1.1 |
| 11/06 | 1,683 | 1,702 | 1,666 | 1,697 | +1.56% | 538,000 | 3184億6875万 | +10.27% | 12.79 | 1.09 |
| 11/05 | 1,649 | 1,682 | 1,640 | 1,671 | +3.85% | 761,400 | 3135億8944万 | +9.07% | 12.6 | 1.07 |
| 11/01 | 1,565 | 1,623 | 1,561 | 1,609 | +0.25% | 624,000 | 3019億5417万 | +5.44% | 12.13 | 1.03 |
| 10/31 | 1,545 | 1,695 | 1,542 | 1,605 | +2.43% | 1,075,700 | 3012億350万 | +5.45% | 12.1 | 1.03 |
| 10/30 | 1,560 | 1,577 | 1,555 | 1,567 | -0.76% | 1,060,600 | 2940億7221万 | +3.16% | 11.81 | 1.01 |
| 10/29 | 1,565 | 1,581 | 1,559 | 1,579 | +2.07% | 615,900 | 2963億2420万 | +4.02% | 11.9 | 1.01 |
| 10/28 | 1,546 | 1,563 | 1,532 | 1,547 | +0.65% | 455,400 | 2903億1889万 | +2.04% | 11.66 | 0.99 |
| 10/25 | 1,530 | 1,545 | 1,522 | 1,537 | -0.71% | 384,100 | 2884億4223万 | +1.45% | 11.59 | 0.99 |
| 10/24 | 1,532 | 1,555 | 1,530 | 1,548 | +0.85% | 299,100 | 2905億656万 | +2.18% | 11.67 | 0.99 |
| 10/23 | 1,543 | 1,543 | 1,518 | 1,535 | +0.79% | 332,700 | 2880億6690万 | +1.25% | 11.57 | 0.99 |
| 10/21 | 1,537 | 1,541 | 1,521 | 1,523 | -0.46% | 196,900 | 2858億1491万 | +0.33% | 11.48 | 0.98 |
| 10/18 | 1,526 | 1,544 | 1,522 | 1,530 | 0% | 187,200 | 2871億2857万 | +0.72% | 11.53 | 0.98 |
| 10/17 | 1,546 | 1,549 | 1,530 | 1,530 | -1.03% | 281,100 | 2871億2857万 | +0.79% | 11.53 | 0.98 |
| 10/16 | 1,555 | 1,572 | 1,539 | 1,546 | +0.65% | 391,500 | 2901億3123万 | +2.11% | 11.66 | 0.99 |
| 10/15 | 1,529 | 1,555 | 1,524 | 1,536 | +2.88% | 360,800 | 2882億5457万 | +1.65% | 11.58 | 0.99 |
| 10/11 | 1,477 | 1,500 | 1,467 | 1,493 | +2.12% | 433,800 | 2801億8494万 | -0.93% | 11.26 | 0.96 |
| 10/10 | 1,471 | 1,475 | 1,447 | 1,462 | +0.07% | 279,700 | 2743億6730万 | -2.73% | 11.02 | 0.94 |
| 10/09 | 1,452 | 1,462 | 1,439 | 1,461 | -0.61% | 280,300 | 2741億7964万 | -2.66% | 11.01 | 0.94 |
| 10/08 | 1,480 | 1,480 | 1,459 | 1,470 | +0.07% | 431,500 | 2758億6863万 | -1.93% | 11.08 | 0.94 |
| 10/07 | 1,475 | 1,479 | 1,451 | 1,469 | -1.01% | 319,900 | 2756億8096万 | -1.94% | 11.08 | 0.94 |
| 10/04 | 1,477 | 1,484 | 1,459 | 1,484 | -0.2% | 328,700 | 2784億9595万 | -0.74% | 11.19 | 0.95 |
| 10/03 | 1,491 | 1,493 | 1,461 | 1,487 | -2.75% | 475,400 | 2790億5895万 | -0.27% | 11.21 | 0.95 |
| 10/02 | 1,528 | 1,531 | 1,513 | 1,529 | -1.42% | 498,900 | 2869億4091万 | +2.76% | 11.53 | 0.98 |
| 10/01 | 1,534 | 1,566 | 1,528 | 1,551 | +2.65% | 501,100 | 2910億6955万 | +4.66% | 11.69 | 1 |
| 09/30 | 1,517 | 1,522 | 1,505 | 1,511 | -0.07% | 430,300 | 2835億6293万 | +2.37% | 11.39 | 0.97 |
| 09/27 | 1,500 | 1,513 | 1,473 | 1,512 | -1.05% | 526,900 | 2837億5059万 | +2.72% | 11.4 | 0.97 |
| 09/26 | 1,540 | 1,547 | 1,523 | 1,528 | +0.46% | 403,400 | 2867億5324万 | +4.16% | 11.52 | 0.98 |
| 09/25 | 1,510 | 1,523 | 1,499 | 1,521 | -0.13% | 280,800 | 2854億3958万 | +4.04% | 11.47 | 0.98 |
| 09/24 | 1,536 | 1,544 | 1,516 | 1,523 | -0.72% | 379,900 | 2858億1491万 | +4.6% | 11.48 | 0.98 |
| 09/20 | 1,541 | 1,541 | 1,516 | 1,534 | +0.66% | 394,900 | 2878億7924万 | +5.72% | 11.57 | 0.98 |
| 09/19 | 1,529 | 1,547 | 1,523 | 1,524 | -0.13% | 340,500 | 2860億258万 | +5.54% | 11.49 | 0.98 |
| 09/18 | 1,544 | 1,544 | 1,512 | 1,526 | -1.68% | 419,300 | 2863億7791万 | +6.05% | 11.5 | 0.98 |
| 09/17 | 1,554 | 1,558 | 1,536 | 1,552 | -0.77% | 379,700 | 2912億5722万 | +8.3% | 11.7 | 1 |
| 09/13 | 1,582 | 1,582 | 1,548 | 1,564 | -0.51% | 452,000 | 2935億921万 | +9.6% | 11.79 | 1 |
| 09/12 | 1,583 | 1,584 | 1,557 | 1,572 | +0.45% | 472,100 | 2950億1054万 | +10.63% | 11.85 | 1.01 |
| 09/11 | 1,522 | 1,570 | 1,518 | 1,565 | +4.54% | 839,900 | 2936億9687万 | +10.68% | 11.8 | 1 |
| 09/10 | 1,470 | 1,497 | 1,469 | 1,497 | +3.74% | 468,200 | 2809億3560万 | +6.32% | 11.29 | 0.96 |
| 09/09 | 1,445 | 1,447 | 1,425 | 1,443 | -1.3% | 464,400 | 2708億165万 | +2.7% | 10.88 | 0.93 |
| 09/06 | 1,449 | 1,465 | 1,445 | 1,462 | +1.88% | 292,100 | 2743億6730万 | +4.06% | 11.02 | 0.94 |
| 09/05 | 1,416 | 1,448 | 1,415 | 1,435 | +2.65% | 309,000 | 2693億33万 | +2.14% | 10.82 | 0.92 |
| 09/04 | 1,401 | 1,410 | 1,396 | 1,398 | -0.99% | 190,700 | 2623億5670万 | -0.78% | 10.54 | 0.9 |
| 09/03 | 1,400 | 1,421 | 1,396 | 1,412 | +0.28% | 308,700 | 2649億8402万 | 0% | 10.65 | 0.91 |
| 09/02 | 1,416 | 1,418 | 1,398 | 1,408 | -1.68% | 324,500 | 2642億3335万 | -0.42% | 10.62 | 0.9 |
| 08/30 | 1,425 | 1,438 | 1,419 | 1,432 | +2.65% | 375,300 | 2687億3733万 | +1.13% | 10.8 | 0.92 |
| 08/29 | 1,407 | 1,410 | 1,388 | 1,395 | -0.5% | 312,700 | 2617億9370万 | -1.55% | 10.52 | 0.9 |
